Tracker Fund of Hong Kong: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02800  1999-11-12    
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
2026-06-30 0 23.28 23.28 23.30 23.06 23.48 535,050,680 12,425,731,275 23.223 23.28 23.28 23.30 23.06 23.48 535,050,680 23.223 -0.51%
2026-06-29 0 23.40 23.38 23.40 23.18 23.56 985,351,079 23,091,261,667 23.435 23.40 23.38 23.40 23.18 23.56 985,351,079 23.435 1.39%
2026-06-26 0 23.08 23.06 23.08 22.92 23.34 594,917,921 13,733,971,810 23.085 23.08 23.06 23.08 22.92 23.34 594,917,921 23.085 -1.79%
2026-06-25 0 23.50 23.48 23.50 23.38 23.80 883,240,803 20,725,941,435 23.466 23.50 23.48 23.50 23.38 23.80 883,240,803 23.466 -1.26%
2026-06-24 0 23.80 23.78 23.80 23.64 23.94 809,314,570 19,266,656,878 23.806 23.80 23.78 23.80 23.64 23.94 809,314,570 23.806 0.42%
2026-06-23 0 23.70 23.70 23.74 23.64 24.22 776,256,607 18,521,715,943 23.860 23.70 23.70 23.74 23.64 24.22 776,256,607 23.860 -1.90%
2026-06-22 0 24.16 24.14 24.16 23.82 24.28 788,175,443 18,962,716,695 24.059 24.16 24.14 24.16 23.82 24.28 788,175,443 24.059 -0.49%
2026-06-18 0 24.28 24.26 24.28 24.14 24.56 367,344,427 8,924,119,963 24.294 24.28 24.26 24.28 24.14 24.56 367,344,427 24.294 -1.62%
2026-06-17 0 24.68 24.66 24.68 24.64 24.94 448,416,540 11,097,475,653 24.748 24.68 24.66 24.68 24.64 24.94 448,416,540 24.748 -0.72%
2026-06-16 0 24.86 24.84 24.86 24.76 25.22 642,345,555 15,984,825,940 24.885 24.86 24.84 24.86 24.76 25.22 642,345,555 24.885 -1.51%
2026-06-15 0 25.24 25.22 25.24 25.18 25.44 541,694,992 13,680,366,004 25.255 25.24 25.22 25.24 25.18 25.44 541,694,992 25.255 0.64%
2026-06-12 0 25.08 25.06 25.08 24.78 25.14 881,834,471 22,049,914,944 25.005 25.08 25.06 25.08 24.78 25.14 881,834,471 25.005 1.95%
2026-06-11 0 24.60 24.58 24.60 24.36 24.86 895,983,170 21,970,460,591 24.521 24.60 24.58 24.60 24.36 24.86 895,983,170 24.521 -0.57%
2026-06-10 0 24.74 24.72 24.74 24.56 24.84 979,394,520 24,179,357,124 24.688 24.74 24.72 24.74 24.56 24.84 979,394,520 24.688 -0.64%
2026-06-09 0 24.90 24.88 24.90 24.78 25.06 1,303,062,723 32,505,101,185 24.945 24.90 24.88 24.90 24.78 25.06 1,303,062,723 24.945 -0.32%
2026-06-08 0 24.98 24.96 24.98 24.76 25.16 1,316,758,653 32,845,612,293 24.944 24.98 24.96 24.98 24.76 25.16 1,316,758,653 24.944 -1.19%
2026-06-05 0 25.28 25.28 25.30 25.24 25.54 784,318,754 19,890,265,190 25.360 25.28 25.28 25.30 25.24 25.54 784,318,754 25.360 -1.02%
2026-06-04 0 25.54 25.54 25.58 25.48 25.78 695,885,298 17,807,343,455 25.589 25.54 25.54 25.58 25.48 25.78 695,885,298 25.589 -1.54%
2026-06-03 0 25.94 25.92 25.94 25.86 26.24 1,033,732,612 26,813,646,442 25.939 25.94 25.92 25.94 25.86 26.24 1,033,732,612 25.939 -1.44%
2026-06-02 0 26.32 26.32 26.34 25.64 26.36 811,298,804 21,138,196,933 26.055 26.32 26.32 26.34 25.64 26.36 811,298,804 26.055 2.49%
2026-06-01 0 25.68 25.66 25.68 25.40 25.76 756,798,493 19,401,189,981 25.636 25.68 25.66 25.68 25.40 25.76 756,798,493 25.636 1.10%
2026-05-29 0 25.40 25.38 25.40 25.30 25.58 837,845,479 21,312,461,194 25.437 25.40 25.38 25.40 25.30 25.58 837,845,479 25.437 0.55%
2026-05-28 0 25.26 25.24 25.26 24.98 25.48 755,064,962 19,003,682,905 25.168 25.26 25.24 25.26 24.98 25.48 755,064,962 25.168 -1.17%
2026-05-27 0 25.56 25.54 25.56 25.50 25.86 915,375,487 23,466,697,835 25.636 25.56 25.54 25.56 25.50 25.86 915,375,487 25.636 -1.01%
2026-05-26 0 25.82 25.82 25.84 25.64 26.00 856,920,814 22,167,720,798 25.869 25.82 25.82 25.84 25.64 26.00 856,920,814 25.869 0.08%
2026-05-22 0 25.80 25.80 25.82 25.70 25.96 854,712,777 22,080,433,758 25.834 25.80 25.80 25.82 25.70 25.96 854,712,777 25.834 0.70%
2026-05-21 0 25.62 25.60 25.62 25.54 26.06 754,322,782 19,449,436,165 25.784 25.62 25.60 25.62 25.54 26.06 754,322,782 25.784 -0.93%
2026-05-20 0 25.86 25.84 25.86 25.74 25.92 513,827,297 13,267,537,905 25.821 25.86 25.84 25.86 25.74 25.92 513,827,297 25.821 -0.46%
2026-05-19 0 25.98 25.98 26.00 25.84 26.04 916,669,877 23,792,725,878 25.956 25.98 25.98 26.00 25.84 26.04 916,669,877 25.956 0.62%
2026-05-18 0 25.82 25.82 25.84 25.70 26.00 1,042,888,002 26,913,113,889 25.806 25.82 25.82 25.84 25.70 26.00 1,042,888,002 25.806 -1.15%
2026-05-15 0 26.12 26.12 26.14 26.04 26.54 1,295,884,035 33,988,715,568 26.228 26.12 26.12 26.14 26.04 26.54 1,295,884,035 26.228 -1.66%
2026-05-14 0 26.56 26.54 26.56 26.52 27.04 607,873,776 16,237,852,165 26.713 26.56 26.54 26.56 26.52 27.04 607,873,776 26.713 0.15%
2026-05-13 0 26.52 26.50 26.52 26.36 26.62 463,523,764 12,278,792,920 26.490 26.52 26.50 26.52 26.36 26.62 463,523,764 26.490 0.15%
2026-05-12 0 26.48 26.48 26.52 26.46 26.76 643,696,321 17,113,587,361 26.586 26.48 26.48 26.52 26.46 26.76 643,696,321 26.586 -0.23%
2026-05-11 0 26.54 26.54 26.56 26.34 26.56 518,531,228 13,722,142,414 26.463 26.54 26.54 26.56 26.34 26.56 518,531,228 26.463 0.15%
2026-05-08 0 26.50 26.50 26.56 26.40 26.62 527,526,370 13,972,444,296 26.487 26.50 26.50 26.56 26.40 26.62 527,526,370 26.487 -0.97%
2026-05-07 0 26.76 26.76 26.78 26.66 26.82 576,814,981 15,428,481,616 26.748 26.76 26.76 26.78 26.66 26.82 576,814,981 26.748 1.75%
2026-05-06 0 26.30 26.28 26.30 26.00 26.36 608,744,861 15,982,384,355 26.255 26.30 26.28 26.30 26.00 26.36 608,744,861 26.255 1.08%
2026-05-05 0 26.02 26.00 26.02 25.82 26.08 371,207,193 9,628,034,626 25.937 26.02 26.00 26.02 25.82 26.08 371,207,193 25.937 -0.84%
2026-05-04 0 26.24 26.22 26.24 26.22 26.48 489,645,498 12,901,434,475 26.349 26.24 26.22 26.24 26.22 26.48 489,645,498 26.349 1.31%
2026-04-30 0 25.90 25.88 25.90 25.82 26.16 644,660,703 16,721,814,337 25.939 25.90 25.88 25.90 25.82 26.16 644,660,703 25.939 -1.30%
2026-04-29 0 26.24 26.22 26.24 25.92 26.26 756,674,854 19,771,728,138 26.130 26.24 26.22 26.24 25.92 26.26 756,674,854 26.130 1.74%
2026-04-28 0 25.98 25.96 25.98 25.90 26.20 697,141,664 18,150,597,660 26.036 25.79 25.77 25.79 25.71 26.01 702,277,644 25.845 -0.99%
2026-04-27 0 26.24 26.22 26.24 26.14 26.38 801,854,636 21,046,775,933 26.248 26.05 26.03 26.05 25.95 26.19 807,762,057 26.056 -0.08%
2026-04-24 0 26.26 26.26 26.30 25.92 26.30 556,988,837 14,562,600,691 26.145 26.07 26.07 26.11 25.73 26.11 561,092,283 25.954 0.23%
2026-04-23 0 26.20 26.20 26.24 26.14 26.42 788,453,541 20,679,861,631 26.228 26.01 26.01 26.05 25.95 26.23 794,262,233 26.037 -0.98%
2026-04-22 0 26.46 26.46 26.48 26.40 26.60 413,066,331 10,926,565,604 26.452 26.27 26.27 26.29 26.21 26.41 416,109,472 26.259 -1.12%
2026-04-21 0 26.76 26.76 26.78 26.64 26.84 315,765,743 8,443,359,548 26.739 26.56 26.56 26.58 26.45 26.64 318,092,051 26.544 0.38%
2026-04-20 0 26.66 26.66 26.68 26.40 26.74 676,090,988 18,000,967,322 26.625 26.47 26.47 26.48 26.21 26.54 681,071,883 26.430 0.83%
2026-04-17 0 26.44 26.44 26.46 26.32 26.60 552,607,635 14,604,431,287 26.428 26.25 26.25 26.27 26.13 26.41 556,678,804 26.235 -0.97%
2026-04-16 0 26.70 26.70 26.72 26.42 26.72 551,971,052 14,685,266,403 26.605 26.50 26.50 26.52 26.23 26.52 556,037,531 26.411 1.75%
2026-04-15 0 26.24 26.24 26.28 26.24 26.54 412,870,155 10,892,802,821 26.383 26.05 26.05 26.09 26.05 26.35 415,911,851 26.190 0.15%
2026-04-14 0 26.20 26.18 26.20 25.98 26.32 638,227,672 16,694,478,878 26.158 26.01 25.99 26.01 25.79 26.13 642,929,621 25.966 0.92%
2026-04-13 0 25.96 25.96 25.98 25.82 26.02 390,856,381 10,123,691,847 25.901 25.77 25.77 25.79 25.63 25.83 393,735,897 25.712 -0.76%
2026-04-10 0 26.16 26.16 26.18 26.14 26.40 716,560,400 18,802,711,389 26.240 25.97 25.97 25.99 25.95 26.21 721,839,441 26.048 0.54%
2026-04-09 0 26.02 26.02 26.04 25.94 26.18 801,434,850 20,897,472,983 26.075 25.83 25.83 25.85 25.75 25.99 807,339,178 25.884 -0.69%
2026-04-08 0 26.20 26.18 26.20 25.98 26.26 1,154,934,638 30,189,869,589 26.140 26.01 25.99 26.01 25.79 26.07 1,163,443,269 25.949 3.15%
2026-04-02 0 25.40 25.38 25.40 25.18 25.52 882,936,818 22,354,588,177 25.318 25.21 25.19 25.21 25.00 25.33 889,441,587 25.133 -0.55%
2026-04-01 0 25.54 25.54 25.56 25.48 25.72 826,389,604 21,168,453,342 25.616 25.35 25.35 25.37 25.29 25.53 832,477,779 25.428 1.83%
2026-03-31 0 25.08 25.06 25.08 24.82 25.28 627,870,579 15,714,651,542 25.028 24.90 24.88 24.90 24.64 25.10 632,496,225 24.845 0.32%
2026-03-30 0 25.00 25.00 25.02 24.66 25.08 868,107,858 21,639,657,470 24.927 24.82 24.82 24.84 24.48 24.90 874,503,379 24.745 -0.79%
2026-03-27 0 25.20 25.20 25.22 25.00 25.38 818,355,945 20,660,679,746 25.247 25.02 25.02 25.04 24.82 25.19 824,384,934 25.062 0.24%
2026-03-26 0 25.14 25.12 25.14 25.08 25.54 465,641,972 11,746,693,184 25.227 24.96 24.94 24.96 24.90 25.35 469,072,448 25.042 -2.03%
2026-03-25 0 25.66 25.60 25.66 25.30 25.68 1,140,382,388 29,085,199,681 25.505 25.47 25.41 25.47 25.11 25.49 1,148,783,809 25.318 1.18%
2026-03-24 0 25.36 25.34 25.36 24.82 25.36 1,210,253,358 30,344,673,595 25.073 25.17 25.15 25.17 24.64 25.17 1,219,169,532 24.890 2.67%
2026-03-23 0 24.70 24.68 24.70 24.48 25.06 1,380,996,780 34,156,750,603 24.733 24.52 24.50 24.52 24.30 24.88 1,391,170,855 24.553 -3.36%
2026-03-20 0 25.56 25.56 25.58 25.40 25.84 1,367,365,972 35,014,349,517 25.607 25.37 25.37 25.39 25.21 25.65 1,377,439,626 25.420 -0.78%
2026-03-19 0 25.76 25.76 25.80 25.72 26.02 1,146,143,943 29,619,407,190 25.843 25.57 25.57 25.61 25.53 25.83 1,154,587,811 25.654 -1.98%
2026-03-18 0 26.28 26.28 26.34 26.08 26.40 519,779,786 13,640,771,428 26.243 26.09 26.09 26.15 25.89 26.21 523,609,106 26.051 0.31%
2026-03-17 0 26.20 26.18 26.20 26.12 26.54 979,857,444 25,731,023,089 26.260 26.01 25.99 26.01 25.93 26.35 987,076,246 26.068 0.31%
2026-03-16 0 26.12 26.12 26.14 25.60 26.14 802,084,358 20,805,517,558 25.939 25.93 25.93 25.95 25.41 25.95 807,993,471 25.750 1.56%
2026-03-13 0 25.72 25.72 25.74 25.72 25.96 785,461,161 20,268,283,777 25.804 25.53 25.53 25.55 25.53 25.77 791,247,808 25.616 -1.23%
2026-03-12 0 26.04 26.02 26.04 25.78 26.20 710,926,371 18,441,183,888 25.940 25.85 25.83 25.85 25.59 26.01 716,163,905 25.750 -0.23%
2026-03-11 0 26.10 26.10 26.12 26.06 26.38 350,735,018 9,190,987,078 26.205 25.91 25.91 25.93 25.87 26.19 353,318,952 26.013 -0.31%
2026-03-10 0 26.18 26.16 26.18 25.80 26.18 1,426,407,180 37,140,083,227 26.038 25.99 25.97 25.99 25.61 25.99 1,436,915,802 25.847 2.19%
2026-03-09 0 25.62 25.60 25.62 25.10 25.66 1,584,767,839 40,302,964,709 25.431 25.43 25.41 25.43 24.92 25.47 1,596,443,135 25.245 -1.16%
2026-03-06 0 25.92 25.92 25.96 25.48 26.04 686,930,334 17,764,257,579 25.860 25.73 25.73 25.77 25.29 25.85 691,991,085 25.671 1.65%
2026-03-05 0 25.50 25.50 25.58 25.42 25.94 1,486,551,575 38,176,366,399 25.681 25.31 25.31 25.39 25.23 25.75 1,497,503,293 25.493 0.00%
2026-03-04 0 25.50 25.48 25.50 25.16 25.68 743,599,893 18,870,110,525 25.377 25.31 25.29 25.31 24.98 25.49 749,078,140 25.191 -1.77%
2026-03-03 0 25.96 25.94 25.96 25.94 26.44 811,338,434 21,224,319,447 26.160 25.77 25.75 25.77 25.75 26.25 817,315,724 25.968 -1.22%
2026-03-02 0 26.28 26.26 26.28 26.10 26.62 721,672,179 18,987,935,025 26.311 26.09 26.07 26.09 25.91 26.43 726,988,880 26.119 -2.30%
2026-02-27 0 26.90 26.88 26.90 26.58 26.94 775,902,888 20,812,432,837 26.824 26.70 26.68 26.70 26.39 26.74 781,619,117 26.627 1.20%
2026-02-26 0 26.58 26.58 26.62 26.58 27.24 284,718,058 7,650,028,039 26.869 26.39 26.39 26.43 26.39 27.04 286,815,632 26.672 -1.48%
2026-02-25 0 26.98 26.98 27.00 26.86 27.08 640,582,820 17,275,326,042 26.968 26.78 26.78 26.80 26.66 26.88 645,302,120 26.771 0.67%
2026-02-24 0 26.80 26.78 26.80 26.70 27.12 306,312,714 8,214,358,169 26.817 26.60 26.58 26.60 26.50 26.92 308,569,380 26.621 -1.83%
2026-02-23 0 27.30 27.28 27.30 27.02 27.40 375,350,992 10,232,998,775 27.262 27.10 27.08 27.10 26.82 27.20 378,116,277 27.063 2.48%
2026-02-20 0 26.64 26.64 26.66 26.56 27.02 331,859,588 8,867,912,062 26.722 26.45 26.45 26.47 26.37 26.82 334,304,463 26.526 -1.26%
2026-02-16 0 26.98 26.96 26.98 26.62 26.98 185,040,479 4,957,663,276 26.792 26.78 26.76 26.78 26.43 26.78 186,403,709 26.596 0.75%
2026-02-13 0 26.78 26.78 26.80 26.66 27.00 671,488,961 17,993,175,757 26.796 26.58 26.58 26.60 26.47 26.80 676,435,952 26.600 -1.69%
2026-02-12 0 27.24 27.24 27.26 27.14 27.46 311,036,430 8,483,162,682 27.274 27.04 27.04 27.06 26.94 27.26 313,327,897 27.074 -0.87%
2026-02-11 0 27.48 27.44 27.48 27.36 27.56 299,909,681 8,241,524,100 27.480 27.28 27.24 27.28 27.16 27.36 302,119,175 27.279 0.37%
2026-02-10 0 27.38 27.36 27.38 27.32 27.64 339,490,618 9,315,094,198 27.438 27.18 27.16 27.18 27.12 27.44 341,991,712 27.238 0.59%
2026-02-09 0 27.22 27.22 27.24 27.10 27.34 755,650,211 20,573,184,716 27.226 27.02 27.02 27.04 26.90 27.14 761,217,235 27.027 1.72%
2026-02-06 0 26.76 26.74 26.76 26.48 26.90 493,256,456 13,171,418,526 26.703 26.56 26.54 26.56 26.29 26.70 496,890,373 26.508 -1.25%
2026-02-05 0 27.10 27.06 27.10 26.60 27.14 1,080,266,950 29,012,978,115 26.857 26.90 26.86 26.90 26.41 26.94 1,088,225,489 26.661 0.07%
2026-02-04 0 27.08 27.06 27.08 26.82 27.24 793,875,481 21,446,528,819 27.015 26.88 26.86 26.88 26.62 27.04 799,724,118 26.817 0.30%
2026-02-03 0 27.00 26.98 27.00 26.66 27.34 845,932,608 22,849,286,811 27.011 26.80 26.78 26.80 26.47 27.14 852,164,760 26.813 0.22%
2026-02-02 0 26.94 26.94 26.96 26.72 27.36 914,618,701 24,640,380,313 26.941 26.74 26.74 26.76 26.52 27.16 921,356,877 26.744 -2.39%
2026-01-30 0 27.60 27.60 27.62 27.60 28.12 606,792,451 16,835,740,852 27.745 27.40 27.40 27.42 27.40 27.91 611,262,810 27.543 -2.06%
2026-01-29 0 28.18 28.18 28.20 27.82 28.32 569,812,641 16,037,762,985 28.146 27.97 27.97 27.99 27.62 28.11 574,010,563 27.940 0.50%
2026-01-28 0 28.04 28.02 28.04 27.48 28.08 1,175,097,981 32,740,651,364 27.862 27.83 27.82 27.83 27.28 27.87 1,183,755,159 27.658 2.64%
2026-01-27 0 27.32 27.32 27.34 27.04 27.42 389,933,701 10,637,372,750 27.280 27.12 27.12 27.14 26.84 27.22 392,806,419 27.080 1.26%
2026-01-26 0 26.98 26.96 26.98 26.84 27.14 637,966,109 17,195,984,071 26.954 26.78 26.76 26.78 26.64 26.94 642,666,131 26.757 0.07%
2026-01-23 0 26.96 26.94 26.96 26.90 27.14 402,221,536 10,854,671,791 26.987 26.76 26.74 26.76 26.70 26.94 405,184,781 26.789 0.37%
2026-01-22 0 26.86 26.84 26.86 26.72 27.00 474,906,862 12,731,288,092 26.808 26.66 26.64 26.66 26.52 26.80 478,405,594 26.612 0.22%
2026-01-21 0 26.80 26.80 26.82 26.60 26.94 664,067,905 17,751,888,387 26.732 26.60 26.60 26.62 26.41 26.74 668,960,224 26.537 0.45%
2026-01-20 0 26.68 26.68 26.70 26.58 26.86 418,532,844 11,192,034,255 26.741 26.48 26.48 26.50 26.39 26.66 421,616,258 26.546 -0.30%
2026-01-19 0 26.76 26.76 26.78 26.76 26.94 533,276,683 14,301,328,617 26.818 26.56 26.56 26.58 26.56 26.74 537,205,437 26.622 -1.04%
2026-01-16 0 27.04 27.04 27.06 26.96 27.44 235,117,491 6,376,252,152 27.119 26.84 26.84 26.86 26.76 27.24 236,849,648 26.921 -0.29%
2026-01-15 0 27.12 27.12 27.14 27.06 27.44 602,280,350 16,367,370,870 27.176 26.92 26.92 26.94 26.86 27.24 606,717,468 26.977 -0.29%
2026-01-14 0 27.20 27.18 27.20 27.00 27.34 384,310,722 10,446,476,052 27.182 27.00 26.98 27.00 26.80 27.14 387,142,015 26.984 0.59%
2026-01-13 0 27.04 27.02 27.04 26.94 27.38 481,102,331 13,054,717,123 27.135 26.84 26.82 26.84 26.74 27.18 484,646,706 26.937 0.90%
2026-01-12 0 26.80 26.78 26.80 26.40 26.82 343,036,992 9,140,116,997 26.645 26.60 26.58 26.60 26.21 26.62 345,564,213 26.450 1.52%
2026-01-09 0 26.40 26.38 26.40 26.32 26.50 458,119,534 12,094,036,952 26.399 26.21 26.19 26.21 26.13 26.31 461,494,591 26.206 0.30%
2026-01-08 0 26.32 26.32 26.34 26.16 26.52 760,357,414 20,002,665,577 26.307 26.13 26.13 26.15 25.97 26.33 765,959,117 26.115 -1.28%
2026-01-07 0 26.66 26.66 26.68 26.54 26.86 513,238,683 13,686,049,584 26.666 26.47 26.47 26.48 26.35 26.66 517,019,813 26.471 -0.82%
2026-01-06 0 26.88 26.88 26.90 26.70 27.10 562,358,822 15,144,710,525 26.931 26.68 26.68 26.70 26.50 26.90 566,501,830 26.734 1.36%
2026-01-05 0 26.52 26.52 26.54 26.46 26.66 911,019,270 24,204,925,603 26.569 26.33 26.33 26.35 26.27 26.47 917,730,928 26.375 -0.08%
2026-01-02 0 26.54 26.54 26.56 25.92 26.58 430,816,215 11,354,759,398 26.356 26.35 26.35 26.37 25.73 26.39 433,990,123 26.164 2.79%
2025-12-31 0 25.82 25.80 25.82 25.76 26.00 138,364,709 3,580,911,795 25.880 25.63 25.61 25.63 25.57 25.81 139,384,069 25.691 -0.92%
2025-12-30 0 26.06 26.04 26.06 25.80 26.14 358,235,065 9,309,341,205 25.987 25.87 25.85 25.87 25.61 25.95 360,874,253 25.797 0.93%
2025-12-29 0 25.82 25.82 25.84 25.82 26.30 498,503,687 13,011,687,311 26.101 25.63 25.63 25.65 25.63 26.11 502,176,262 25.911 -0.69%
2025-12-24 0 26.00 26.00 26.02 25.96 26.08 178,353,321 4,643,144,285 26.033 25.81 25.81 25.83 25.77 25.89 179,667,285 25.843 0.15%
2025-12-23 0 25.96 25.96 25.98 25.94 26.16 340,169,257 8,861,727,919 26.051 25.77 25.77 25.79 25.75 25.97 342,675,351 25.860 -0.15%
2025-12-22 0 26.00 25.98 26.00 25.88 26.06 265,093,884 6,884,676,727 25.971 25.81 25.79 25.81 25.69 25.87 267,046,883 25.781 0.39%
2025-12-19 0 25.90 25.88 25.90 25.76 25.98 434,252,601 11,229,223,459 25.859 25.71 25.69 25.71 25.57 25.79 437,451,825 25.670 0.78%
2025-12-18 0 25.70 25.68 25.70 25.46 25.74 394,536,019 10,110,301,649 25.626 25.51 25.49 25.51 25.27 25.55 397,442,643 25.438 0.16%
2025-12-17 0 25.66 25.64 25.66 25.38 25.72 505,602,885 12,893,675,978 25.502 25.47 25.45 25.47 25.19 25.53 509,327,761 25.315 0.86%
2025-12-16 0 25.44 25.42 25.44 25.30 25.76 397,147,709 10,089,945,027 25.406 25.25 25.23 25.25 25.11 25.57 400,073,574 25.220 -1.55%
2025-12-15 0 25.84 25.82 25.84 25.80 26.02 494,817,249 12,830,176,895 25.929 25.65 25.63 25.65 25.61 25.83 498,462,665 25.739 -1.22%
2025-12-12 0 26.16 26.14 26.16 25.92 26.24 374,899,285 9,777,151,298 26.079 25.97 25.95 25.97 25.73 26.05 377,661,242 25.889 1.55%
2025-12-11 0 25.76 25.72 25.76 25.68 26.00 422,527,872 10,904,808,493 25.808 25.57 25.53 25.57 25.49 25.81 425,640,718 25.620 0.23%
2025-12-10 0 25.70 25.70 25.72 25.46 25.70 393,066,671 10,053,365,926 25.577 25.51 25.51 25.53 25.27 25.51 395,962,470 25.390 0.31%
2025-12-09 0 25.62 25.60 25.62 25.58 26.02 395,383,580 10,183,826,388 25.757 25.43 25.41 25.43 25.39 25.83 398,296,449 25.568 -1.39%
2025-12-08 0 25.98 25.96 25.98 25.96 26.36 326,054,948 8,507,777,976 26.093 25.79 25.77 25.79 25.77 26.17 328,457,059 25.902 -1.14%
2025-12-05 0 26.28 26.28 26.30 25.98 26.36 298,803,923 7,806,092,749 26.124 26.09 26.09 26.11 25.79 26.17 301,005,270 25.933 0.54%
2025-12-04 0 26.14 26.14 26.16 25.86 26.20 498,794,543 12,991,441,226 26.046 25.95 25.95 25.97 25.67 26.01 502,469,260 25.855 0.77%
2025-12-03 0 25.94 25.92 25.94 25.90 26.18 398,237,220 10,365,822,893 26.029 25.75 25.73 25.75 25.71 25.99 401,171,112 25.839 -1.14%
2025-12-02 0 26.24 26.22 26.24 26.14 26.44 339,903,581 8,934,172,673 26.284 26.05 26.03 26.05 25.95 26.25 342,407,718 26.092 0.15%
2025-12-01 0 26.20 26.16 26.20 26.04 26.34 321,924,139 8,422,362,995 26.163 26.01 25.97 26.01 25.85 26.15 324,295,817 25.971 0.61%
2025-11-28 0 26.04 26.02 26.04 25.96 26.16 230,461,371 6,000,255,473 26.036 25.85 25.83 25.85 25.77 25.97 232,159,225 25.845 -0.08%
2025-11-27 0 26.06 26.06 26.08 25.96 26.26 546,820,348 14,281,995,181 26.118 25.87 25.87 25.89 25.77 26.07 550,848,881 25.927 -0.08%
2025-11-26 0 26.08 26.04 26.08 26.04 26.28 537,131,355 14,044,518,788 26.147 25.89 25.85 25.89 25.85 26.09 541,088,507 25.956 0.15%
2025-11-25 0 26.04 26.02 26.04 25.88 26.20 533,695,075 13,899,951,517 26.045 25.85 25.83 25.85 25.69 26.01 537,626,912 25.854 0.85%
2025-11-24 0 25.82 25.80 25.82 25.52 25.92 490,723,815 12,631,415,324 25.740 25.63 25.61 25.63 25.33 25.73 494,339,074 25.552 1.81%
2025-11-21 0 25.36 25.34 25.36 25.32 25.66 727,619,188 18,543,114,355 25.485 25.17 25.15 25.17 25.13 25.47 732,979,702 25.298 -2.46%
2025-11-20 0 26.00 25.98 26.00 25.82 26.20 1,187,476,759 30,855,474,085 25.984 25.81 25.79 25.81 25.63 26.01 1,196,225,134 25.794 0.08%
2025-11-19 0 25.98 25.96 25.98 25.88 26.18 661,002,576 17,190,756,400 26.007 25.79 25.77 25.79 25.69 25.99 665,872,312 25.817 -0.31%
2025-11-18 0 26.06 26.06 26.08 25.96 26.32 504,318,531 13,183,014,157 26.140 25.87 25.87 25.89 25.77 26.13 508,033,945 25.949 -1.73%
2025-11-17 0 26.52 26.52 26.54 26.40 26.68 689,586,244 18,283,162,870 26.513 26.33 26.33 26.35 26.21 26.48 694,666,561 26.319 -0.75%
2025-11-14 0 26.72 26.72 26.76 26.68 27.04 595,660,489 15,996,781,992 26.856 26.52 26.52 26.56 26.48 26.84 600,048,837 26.659 -1.69%
2025-11-13 0 27.18 27.18 27.20 26.86 27.32 735,260,946 19,901,956,986 27.068 26.98 26.98 27.00 26.66 27.12 740,677,758 26.870 0.52%
2025-11-12 0 27.04 27.04 27.06 26.90 27.16 462,244,627 12,495,378,729 27.032 26.84 26.84 26.86 26.70 26.96 465,650,074 26.834 0.75%
2025-11-11 0 26.84 26.84 26.86 26.66 26.94 575,306,746 15,399,258,560 26.767 26.64 26.64 26.66 26.47 26.74 579,545,144 26.571 0.15%
2025-11-10 0 26.80 26.78 26.80 26.44 26.84 331,961,140 8,835,370,882 26.616 26.60 26.58 26.60 26.25 26.64 334,406,763 26.421 1.75%
2025-11-07 0 26.34 26.34 26.36 26.30 26.50 386,895,252 10,208,929,219 26.387 26.15 26.15 26.17 26.11 26.31 389,745,585 26.194 -0.98%
2025-11-06 0 26.60 26.60 26.62 26.18 26.64 554,722,356 14,657,484,840 26.423 26.41 26.41 26.43 25.99 26.45 558,809,105 26.230 2.15%
2025-11-05 0 26.04 26.04 26.06 25.60 26.10 537,528,465 13,901,467,442 25.862 25.85 25.85 25.87 25.41 25.91 541,488,543 25.673 0.00%
2025-11-04 0 26.04 26.04 26.08 26.02 26.40 456,271,227 11,972,892,656 26.241 25.85 25.85 25.89 25.83 26.21 459,632,667 26.049 -0.84%
2025-11-03 0 26.26 26.24 26.26 26.04 26.34 531,294,586 13,915,825,916 26.192 26.07 26.05 26.07 25.85 26.15 535,208,738 26.001 0.77%
2025-10-31 0 26.06 26.04 26.06 26.04 26.42 442,359,469 11,594,503,059 26.211 25.87 25.85 25.87 25.85 26.23 445,618,418 26.019 -1.29%
2025-10-30 0 26.40 26.38 26.40 26.26 26.88 1,075,680,279 28,471,759,302 26.469 26.21 26.19 26.21 26.07 26.68 1,083,605,027 26.275 -0.11%
2025-10-28 0 26.98 26.98 27.00 26.90 27.20 447,168,171 12,092,294,881 27.042 26.24 26.24 26.26 26.16 26.45 459,836,531 26.297 -0.22%
2025-10-27 0 27.04 27.04 27.06 26.98 27.18 578,987,858 15,670,673,111 27.066 26.30 26.30 26.31 26.24 26.43 595,390,695 26.320 0.90%
2025-10-24 0 26.80 26.80 26.82 26.72 26.92 446,014,269 11,953,281,503 26.800 26.06 26.06 26.08 25.98 26.18 458,649,939 26.062 0.75%
2025-10-23 0 26.60 26.60 26.62 26.26 26.76 460,512,746 12,186,638,278 26.463 25.87 25.87 25.89 25.54 26.02 473,559,160 25.734 0.68%
2025-10-22 0 26.42 26.42 26.46 26.28 26.64 482,669,909 12,764,418,427 26.445 25.69 25.69 25.73 25.56 25.91 496,344,040 25.717 -1.05%
2025-10-21 0 26.70 26.68 26.70 26.68 27.06 475,025,056 12,767,786,224 26.878 25.96 25.94 25.96 25.94 26.31 488,482,607 26.138 0.68%
2025-10-20 0 26.52 26.50 26.52 26.38 26.60 556,028,700 14,719,588,457 26.473 25.79 25.77 25.79 25.65 25.87 571,781,100 25.743 2.55%
2025-10-17 0 25.86 25.84 25.86 25.78 26.50 570,565,775 14,878,628,234 26.077 25.15 25.13 25.15 25.07 25.77 586,730,013 25.359 -2.56%
2025-10-16 0 26.54 26.52 26.54 26.34 26.72 515,977,914 13,670,954,416 26.495 25.81 25.79 25.81 25.61 25.98 530,595,667 25.765 -0.08%
2025-10-15 0 26.56 26.54 26.56 26.24 26.64 1,097,213,708 29,046,439,782 26.473 25.83 25.81 25.83 25.52 25.91 1,128,297,983 25.744 1.68%
2025-10-14 0 26.12 26.10 26.12 25.96 26.74 951,006,761 25,023,396,520 26.313 25.40 25.38 25.40 25.24 26.00 977,948,965 25.588 -1.58%
2025-10-13 0 26.54 26.52 26.54 25.98 26.56 1,317,057,344 34,709,271,366 26.354 25.81 25.79 25.81 25.26 25.83 1,354,369,831 25.628 -1.56%
2025-10-10 0 26.96 26.94 26.96 26.90 27.22 375,135,392 10,153,520,105 27.066 26.22 26.20 26.22 26.16 26.47 385,763,050 26.321 -1.61%
2025-10-09 0 27.40 27.38 27.40 27.12 27.64 449,791,347 12,331,996,250 27.417 26.65 26.63 26.65 26.37 26.88 462,534,022 26.662 -0.22%
2025-10-08 0 27.46 27.46 27.48 27.16 27.56 378,935,610 10,347,056,368 27.306 26.70 26.70 26.72 26.41 26.80 389,670,928 26.553 -0.44%
2025-10-06 0 27.58 27.58 27.60 27.52 27.80 245,943,534 6,796,451,146 27.634 26.82 26.82 26.84 26.76 27.03 252,911,161 26.873 -0.72%
2025-10-03 0 27.78 27.78 27.80 27.60 27.92 164,529,440 4,562,791,823 27.732 27.01 27.01 27.03 26.84 27.15 169,190,591 26.968 -0.64%
2025-10-02 0 27.96 27.94 27.96 27.52 28.04 465,975,893 13,007,849,213 27.915 27.19 27.17 27.19 26.76 27.27 479,177,079 27.146 1.60%
2025-09-30 0 27.52 27.52 27.54 27.20 27.56 383,166,715 10,487,261,777 27.370 26.76 26.76 26.78 26.45 26.80 394,021,901 26.616 1.03%
2025-09-29 0 27.24 27.24 27.28 26.98 27.34 698,376,064 18,993,253,866 27.196 26.49 26.49 26.53 26.24 26.59 718,161,192 26.447 1.72%
2025-09-26 0 26.78 26.76 26.78 26.72 27.06 565,463,647 15,213,530,174 26.905 26.04 26.02 26.04 25.98 26.31 581,483,340 26.163 -1.33%
2025-09-25 0 27.14 27.10 27.14 27.04 27.28 556,140,759 15,102,140,383 27.155 26.39 26.35 26.39 26.30 26.53 571,896,333 26.407 -0.15%
2025-09-24 0 27.18 27.16 27.18 26.70 27.20 355,369,907 9,600,394,191 27.015 26.43 26.41 26.43 25.96 26.45 365,437,605 26.271 1.42%
2025-09-23 0 26.80 26.78 26.80 26.64 27.08 898,889,030 24,069,849,078 26.777 26.06 26.04 26.06 25.91 26.33 924,354,728 26.040 -0.59%
2025-09-22 0 26.96 26.96 26.98 26.84 27.10 641,796,749 17,303,826,731 26.962 26.22 26.22 26.24 26.10 26.35 659,978,974 26.219 -0.88%
2025-09-19 0 27.20 27.18 27.20 27.04 27.28 838,709,787 22,785,293,404 27.167 26.45 26.43 26.45 26.30 26.53 862,470,596 26.419 0.07%
2025-09-18 0 27.18 27.18 27.20 26.98 27.70 689,600,694 18,880,505,071 27.379 26.43 26.43 26.45 26.24 26.94 709,137,214 26.625 -1.24%
2025-09-17 0 27.52 27.52 27.56 27.16 27.60 562,368,205 15,436,536,934 27.449 26.76 26.76 26.80 26.41 26.84 578,300,204 26.693 1.70%
2025-09-16 0 27.06 27.06 27.08 26.98 27.26 781,077,699 21,174,480,115 27.109 26.31 26.31 26.33 26.24 26.51 803,205,780 26.362 -0.07%
2025-09-15 0 27.08 27.06 27.08 26.94 27.20 761,799,977 20,630,456,274 27.081 26.33 26.31 26.33 26.20 26.45 783,381,916 26.335 0.30%
2025-09-12 0 27.00 27.00 27.04 26.98 27.24 672,662,847 18,223,814,809 27.092 26.26 26.26 26.30 26.24 26.49 691,719,514 26.346 1.05%
2025-09-11 0 26.72 26.72 26.78 26.52 26.90 609,924,629 16,294,226,711 26.715 25.98 25.98 26.04 25.79 26.16 627,203,911 25.979 -0.30%
2025-09-10 0 26.80 26.80 26.82 26.62 26.94 378,558,857 10,152,359,520 26.818 26.06 26.06 26.08 25.89 26.20 389,283,502 26.080 0.98%
2025-09-09 0 26.54 26.52 26.54 26.26 26.66 378,083,282 10,011,777,038 26.480 25.81 25.79 25.81 25.54 25.93 388,794,454 25.751 1.30%
2025-09-08 0 26.20 26.18 26.20 25.98 26.26 348,908,241 9,116,403,651 26.128 25.48 25.46 25.48 25.26 25.54 358,792,878 25.409 0.85%
2025-09-05 0 25.98 25.98 26.00 25.68 26.06 416,425,409 10,784,469,364 25.898 25.26 25.26 25.28 24.97 25.34 428,222,821 25.184 1.41%
2025-09-04 0 25.62 25.62 25.64 25.58 26.08 684,501,542 17,592,274,217 25.701 24.91 24.91 24.93 24.88 25.36 703,893,602 24.993 -1.08%
2025-09-03 0 25.90 25.90 25.92 25.82 26.36 748,231,421 19,460,147,123 26.008 25.19 25.19 25.21 25.11 25.63 769,428,961 25.292 -0.54%
2025-09-02 0 26.04 26.02 26.04 25.98 26.30 790,950,619 20,663,922,977 26.125 25.32 25.30 25.32 25.26 25.58 813,358,402 25.406 -0.46%
2025-09-01 0 26.16 26.14 26.16 25.98 26.20 652,840,138 17,048,853,140 26.115 25.44 25.42 25.44 25.26 25.48 671,335,224 25.395 2.11%
2025-08-29 0 25.62 25.62 25.64 25.58 25.82 430,581,163 11,068,706,904 25.706 24.91 24.91 24.93 24.88 25.11 442,779,610 24.998 0.47%
2025-08-28 0 25.50 25.50 25.52 25.32 25.62 1,239,398,431 31,609,215,216 25.504 24.80 24.80 24.82 24.62 24.91 1,274,510,826 24.801 -0.78%
2025-08-27 0 25.70 25.70 25.72 25.66 26.18 1,499,351,764 38,694,792,697 25.808 24.99 24.99 25.01 24.95 25.46 1,541,828,687 25.097 -1.23%
2025-08-26 0 26.02 26.02 26.04 26.02 26.34 624,979,956 16,356,814,820 26.172 25.30 25.30 25.32 25.30 25.61 642,685,758 25.451 -1.29%
2025-08-25 0 26.36 26.34 26.36 26.10 26.46 579,142,778 15,249,464,982 26.331 25.63 25.61 25.63 25.38 25.73 595,550,004 25.606 2.01%
2025-08-22 0 25.84 25.84 25.86 25.66 25.88 418,385,265 10,765,540,944 25.731 25.13 25.13 25.15 24.95 25.17 430,238,200 25.022 0.86%
2025-08-21 0 25.62 25.60 25.62 25.50 25.72 430,233,565 11,024,281,754 25.624 24.91 24.89 24.91 24.80 25.01 442,422,164 24.918 -0.16%
2025-08-20 0 25.66 25.64 25.66 25.38 25.72 978,589,542 25,081,101,526 25.630 24.95 24.93 24.95 24.68 25.01 1,006,313,171 24.924 0.16%
2025-08-19 0 25.62 25.62 25.66 25.58 25.78 853,082,233 21,891,429,469 25.662 24.91 24.91 24.95 24.88 25.07 877,250,216 24.955 -0.16%
2025-08-18 0 25.66 25.66 25.72 25.66 25.98 813,235,288 21,000,324,178 25.823 24.95 24.95 25.01 24.95 25.26 836,274,400 25.112 -0.54%
2025-08-15 0 25.80 25.80 25.82 25.66 25.86 1,148,485,892 29,587,385,346 25.762 25.09 25.09 25.11 24.95 25.15 1,181,022,717 25.052 -0.85%
2025-08-14 0 26.02 26.02 26.04 26.00 26.28 326,527,721 8,530,735,602 26.126 25.30 25.30 25.32 25.28 25.56 335,778,314 25.406 -0.23%
2025-08-13 0 26.08 26.08 26.10 25.66 26.12 587,026,141 15,245,962,220 25.972 25.36 25.36 25.38 24.95 25.40 603,656,704 25.256 2.35%
2025-08-12 0 25.48 25.46 25.48 25.30 25.52 423,826,074 10,779,347,975 25.433 24.78 24.76 24.78 24.60 24.82 435,833,148 24.733 0.31%
2025-08-11 0 25.40 25.40 25.42 25.26 25.48 245,268,393 6,224,972,148 25.380 24.70 24.70 24.72 24.56 24.78 252,216,894 24.681 0.08%
2025-08-08 0 25.38 25.34 25.38 25.30 25.50 277,719,840 7,050,291,036 25.386 24.68 24.64 24.68 24.60 24.80 285,587,696 24.687 -0.70%
2025-08-07 0 25.56 25.54 25.56 25.32 25.62 712,918,410 18,177,814,570 25.498 24.86 24.84 24.86 24.62 24.91 733,115,525 24.795 0.55%
2025-08-06 0 25.42 25.40 25.42 25.30 25.48 375,381,501 9,531,131,536 25.391 24.72 24.70 24.72 24.60 24.78 386,016,131 24.691 0.24%
2025-08-05 0 25.36 25.36 25.38 25.16 25.42 719,225,265 18,202,719,470 25.309 24.66 24.66 24.68 24.47 24.72 739,601,055 24.612 0.63%
2025-08-04 0 25.20 25.20 25.22 24.86 25.24 1,268,421,096 31,827,278,318 25.092 24.51 24.51 24.53 24.18 24.54 1,304,355,709 24.401 0.88%
2025-08-01 0 24.98 24.98 25.00 24.98 25.34 648,334,350 16,314,620,165 25.164 24.29 24.29 24.31 24.29 24.64 666,701,786 24.471 -1.11%
2025-07-31 0 25.26 25.26 25.28 25.24 25.50 710,522,379 18,004,847,538 25.340 24.56 24.56 24.58 24.54 24.80 730,651,614 24.642 -1.56%
2025-07-30 0 25.66 25.66 25.68 25.58 26.00 562,786,102 14,539,054,968 25.834 24.95 24.95 24.97 24.88 25.28 578,729,940 25.122 -1.38%
2025-07-29 0 26.02 26.02 26.04 25.74 26.04 344,361,284 8,902,712,313 25.853 25.30 25.30 25.32 25.03 25.32 354,117,105 25.141 -0.15%
2025-07-28 0 26.06 26.06 26.08 25.90 26.18 489,641,435 12,750,746,855 26.041 25.34 25.34 25.36 25.19 25.46 503,513,071 25.324 0.70%
2025-07-25 0 25.88 25.88 25.90 25.86 26.08 866,870,589 22,480,145,212 25.933 25.17 25.17 25.19 25.15 25.36 891,429,199 25.218 -1.07%
2025-07-24 0 26.16 26.14 26.16 26.00 26.24 593,351,016 15,514,293,543 26.147 25.44 25.42 25.44 25.28 25.52 610,160,764 25.427 0.54%
2025-07-23 0 26.02 26.00 26.02 25.72 26.04 652,964,810 16,900,049,879 25.882 25.30 25.28 25.30 25.01 25.32 671,463,428 25.169 1.64%
2025-07-22 0 25.60 25.60 25.62 25.40 25.64 367,824,249 9,393,293,724 25.537 24.89 24.89 24.91 24.70 24.93 378,244,780 24.834 0.55%
2025-07-21 0 25.46 25.46 25.48 25.34 25.50 368,603,716 9,380,437,042 25.449 24.76 24.76 24.78 24.64 24.80 379,046,330 24.747 0.55%
2025-07-18 0 25.32 25.30 25.32 25.12 25.32 482,272,646 12,170,330,859 25.235 24.62 24.60 24.62 24.43 24.62 495,935,522 24.540 1.28%
2025-07-17 0 25.00 24.98 25.00 24.94 25.16 509,136,310 12,748,383,044 25.039 24.31 24.29 24.31 24.25 24.47 523,560,239 24.349 0.08%
2025-07-16 0 24.98 24.98 25.00 24.98 25.36 464,945,760 11,700,609,637 25.166 24.29 24.29 24.31 24.29 24.66 478,117,762 24.472 -0.40%
2025-07-15 0 25.08 25.06 25.08 24.62 25.08 615,710,476 15,306,690,362 24.860 24.39 24.37 24.39 23.94 24.39 633,153,672 24.175 1.54%
2025-07-14 0 24.70 24.68 24.70 24.56 24.76 333,722,495 8,232,442,312 24.669 24.02 24.00 24.02 23.88 24.08 343,176,917 23.989 0.32%
2025-07-11 0 24.62 24.62 24.64 24.52 25.02 693,364,922 17,233,799,181 24.855 23.94 23.94 23.96 23.84 24.33 713,008,083 24.171 0.41%
2025-07-10 0 24.52 24.50 24.52 24.30 24.56 462,069,935 11,291,551,737 24.437 23.84 23.83 23.84 23.63 23.88 475,160,465 23.764 0.57%
2025-07-09 0 24.38 24.36 24.38 24.30 24.60 381,470,620 9,314,494,765 24.417 23.71 23.69 23.71 23.63 23.92 392,277,756 23.745 -1.06%
2025-07-08 0 24.64 24.62 24.64 24.38 24.66 384,155,269 9,427,214,240 24.540 23.96 23.94 23.96 23.71 23.98 395,038,461 23.864 1.15%
2025-07-07 0 24.36 24.36 24.38 24.18 24.40 515,416,864 12,527,257,482 24.305 23.69 23.69 23.71 23.51 23.73 530,018,723 23.635 -0.16%
2025-07-04 0 24.40 24.38 24.40 24.18 24.58 376,198,953 9,164,345,026 24.360 23.73 23.71 23.73 23.51 23.90 386,856,741 23.689 -0.57%
2025-07-03 0 24.54 24.52 24.54 24.40 24.76 399,754,891 9,802,375,673 24.521 23.86 23.84 23.86 23.73 24.08 411,080,024 23.845 -0.41%
2025-07-02 0 24.64 24.64 24.66 24.58 24.86 513,428,488 12,671,683,919 24.681 23.96 23.96 23.98 23.90 24.18 527,974,015 24.001 0.49%
2025-06-30 0 24.52 24.52 24.54 24.50 24.74 392,856,904 9,672,907,897 24.622 23.84 23.84 23.86 23.83 24.06 403,986,615 23.944 -0.73%
2025-06-27 0 24.70 24.70 24.72 24.64 24.92 575,109,253 14,260,248,750 24.796 24.02 24.02 24.04 23.96 24.23 591,402,208 24.113 -0.24%
2025-06-26 0 24.76 24.76 24.78 24.66 24.86 296,372,932 7,338,988,120 24.763 24.08 24.08 24.10 23.98 24.18 304,769,234 24.080 -0.56%
2025-06-25 0 24.90 24.90 24.92 24.70 24.98 562,729,622 13,974,021,766 24.833 24.21 24.21 24.23 24.02 24.29 578,671,860 24.148 1.22%
2025-06-24 0 24.60 24.58 24.60 24.28 24.66 500,633,829 12,290,163,501 24.549 23.92 23.90 23.92 23.61 23.98 514,816,881 23.873 2.07%
2025-06-23 0 24.10 24.10 24.12 23.68 24.12 375,897,022 8,986,534,256 23.907 23.44 23.44 23.46 23.03 23.46 386,546,257 23.248 0.75%
2025-06-20 0 23.92 23.86 23.92 23.70 23.94 286,707,282 6,835,799,965 23.842 23.26 23.20 23.26 23.05 23.28 294,829,754 23.186 1.18%
2025-06-19 0 23.64 23.64 23.66 23.60 24.08 253,956,495 6,034,572,420 23.762 22.99 22.99 23.01 22.95 23.42 261,151,131 23.108 -1.99%
2025-06-18 0 24.12 24.12 24.14 24.04 24.30 278,452,564 6,715,645,283 24.118 23.46 23.46 23.47 23.38 23.63 286,341,178 23.453 -1.15%
2025-06-17 0 24.40 24.38 24.40 24.28 24.56 347,727,220 8,492,035,367 24.422 23.73 23.71 23.73 23.61 23.88 357,578,399 23.749 -0.33%
2025-06-16 0 24.48 24.48 24.50 24.12 24.54 360,551,270 8,767,398,327 24.317 23.81 23.81 23.83 23.46 23.86 370,765,757 23.647 0.91%
2025-06-13 0 24.26 24.26 24.28 24.16 24.50 465,255,612 11,298,554,099 24.285 23.59 23.59 23.61 23.49 23.83 478,436,393 23.616 -0.82%
2025-06-12 0 24.46 24.44 24.46 24.40 24.70 354,469,140 8,710,317,093 24.573 23.79 23.77 23.79 23.73 24.02 364,511,319 23.896 -1.13%
2025-06-11 0 24.74 24.72 24.74 24.54 24.84 473,980,700 11,733,406,333 24.755 24.06 24.04 24.06 23.86 24.16 487,408,664 24.073 0.98%
2025-06-10 0 24.50 24.50 24.52 24.34 24.66 673,436,934 16,502,528,231 24.505 23.83 23.83 23.84 23.67 23.98 692,515,531 23.830 0.00%
2025-06-09 0 24.50 24.50 24.52 24.30 24.52 492,821,317 12,036,993,673 24.425 23.83 23.83 23.84 23.63 23.84 506,783,039 23.752 1.41%
2025-06-06 0 24.16 24.16 24.18 24.10 24.28 547,961,158 13,244,532,230 24.171 23.49 23.49 23.51 23.44 23.61 563,485,003 23.505 -0.17%
2025-06-05 0 24.20 24.20 24.22 24.02 24.24 486,308,077 11,743,316,858 24.148 23.53 23.53 23.55 23.36 23.57 500,085,278 23.483 1.00%
2025-06-04 0 23.96 23.96 23.98 23.78 24.02 351,581,363 8,417,200,739 23.941 23.30 23.30 23.32 23.12 23.36 361,541,730 23.281 0.59%
2025-06-03 0 23.82 23.80 23.82 23.56 23.82 487,510,097 11,579,106,880 23.752 23.16 23.14 23.16 22.91 23.16 501,321,351 23.097 1.45%
2025-06-02 0 23.48 23.42 23.48 22.94 23.48 421,831,313 9,770,988,786 23.163 22.83 22.77 22.83 22.31 22.83 433,781,875 22.525 -0.42%
2025-05-30 0 23.58 23.58 23.60 23.44 23.66 419,808,960 9,870,921,233 23.513 22.93 22.93 22.95 22.79 23.01 431,702,228 22.865 -1.17%
2025-05-29 0 23.86 23.86 23.88 23.50 23.90 425,558,255 10,096,940,905 23.726 23.20 23.20 23.22 22.85 23.24 437,614,402 23.073 1.27%
2025-05-28 0 23.56 23.54 23.56 23.46 23.76 394,284,543 9,295,843,677 23.576 22.91 22.89 22.91 22.81 23.11 405,454,700 22.927 -0.42%
2025-05-27 0 23.66 23.64 23.66 23.42 23.70 849,853,645 20,048,913,767 23.591 23.01 22.99 23.01 22.77 23.05 873,930,162 22.941 0.60%
2025-05-26 0 23.52 23.50 23.52 23.48 23.84 638,286,962 15,088,535,287 23.639 22.87 22.85 22.87 22.83 23.18 656,369,754 22.988 -1.26%
2025-05-23 0 23.82 23.82 23.84 23.74 24.02 493,986,666 11,780,345,140 23.847 23.16 23.16 23.18 23.09 23.36 507,981,403 23.191 0.25%
2025-05-22 0 23.76 23.76 23.78 23.70 24.02 418,622,921 10,003,082,685 23.895 23.11 23.11 23.12 23.05 23.36 430,482,589 23.237 -1.25%
2025-05-21 0 24.06 24.06 24.08 23.92 24.16 528,749,975 12,718,752,187 24.054 23.40 23.40 23.42 23.26 23.49 543,729,563 23.392 0.75%
2025-05-20 0 23.88 23.88 23.90 23.58 23.94 475,994,531 11,331,972,856 23.807 23.22 23.22 23.24 22.93 23.28 489,479,547 23.151 1.44%
2025-05-19 0 23.54 23.54 23.56 23.26 23.64 416,926,480 9,784,841,405 23.469 22.89 22.89 22.91 22.62 22.99 428,738,087 22.822 -0.08%
2025-05-16 0 23.56 23.56 23.58 23.40 23.60 531,676,305 12,496,046,850 23.503 22.91 22.91 22.93 22.76 22.95 546,738,797 22.856 -0.42%
2025-05-15 0 23.66 23.64 23.66 23.58 23.92 501,098,571 11,906,612,299 23.761 23.01 22.99 23.01 22.93 23.26 515,294,790 23.106 -0.67%
2025-05-14 0 23.82 23.80 23.82 23.46 23.82 897,301,102 21,234,195,287 23.665 23.16 23.14 23.16 22.81 23.16 922,721,814 23.013 2.41%
2025-05-13 0 23.26 23.26 23.28 23.24 23.70 579,179,829 13,552,195,784 23.399 22.62 22.62 22.64 22.60 23.05 595,588,105 22.754 -2.02%
2025-05-12 0 23.74 23.72 23.74 23.14 23.88 1,201,652,979 28,200,138,744 23.468 23.09 23.07 23.09 22.50 23.22 1,235,696,038 22.821 2.95%
2025-05-09 0 23.06 23.02 23.06 22.86 23.08 404,335,497 9,289,092,865 22.974 22.42 22.39 22.42 22.23 22.44 415,790,399 22.341 0.52%
2025-05-08 0 22.94 22.94 22.96 22.76 23.18 413,368,794 9,511,590,973 23.010 22.31 22.31 22.33 22.13 22.54 425,079,611 22.376 0.44%
2025-05-07 0 22.84 22.84 22.86 22.84 23.40 573,657,132 13,220,448,232 23.046 22.21 22.21 22.23 22.21 22.76 589,908,948 22.411 0.00%
2025-05-06 0 22.84 22.82 22.84 22.58 22.92 810,315,625 18,454,907,385 22.775 22.21 22.19 22.21 21.96 22.29 833,272,022 22.148 0.79%
2025-05-02 0 22.66 22.64 22.68 22.20 22.70 438,876,401 9,908,583,407 22.577 22.04 22.02 22.06 21.59 22.07 451,309,854 21.955 1.80%
2025-04-30 0 22.26 22.26 22.30 21.98 22.28 435,499,109 9,653,015,187 22.165 21.65 21.65 21.69 21.37 21.67 447,836,882 21.555 0.54%
2025-04-29 0 22.14 22.12 22.14 22.04 22.32 817,974,221 18,130,517,713 22.165 21.53 21.51 21.53 21.43 21.71 841,147,587 21.555 0.18%
2025-04-28 0 22.32 22.32 22.34 22.14 22.44 412,271,184 9,200,491,469 22.317 21.49 21.49 21.51 21.32 21.61 428,171,231 21.488 0.00%
2025-04-25 0 22.32 22.32 22.34 22.26 22.60 546,516,176 12,272,652,527 22.456 21.49 21.49 21.51 21.43 21.76 567,593,645 21.622 0.45%
2025-04-24 0 22.22 22.22 22.24 22.04 22.42 663,535,114 14,735,302,419 22.207 21.39 21.39 21.41 21.22 21.59 689,125,648 21.383 -0.80%
2025-04-23 0 22.40 22.38 22.40 22.20 22.48 895,546,548 20,030,174,470 22.366 21.57 21.55 21.57 21.38 21.65 930,085,058 21.536 2.28%
2025-04-22 0 21.90 21.88 21.90 21.52 21.94 1,179,726,467 25,659,498,840 21.750 21.09 21.07 21.09 20.72 21.13 1,225,224,934 20.943 0.83%
2025-04-17 0 21.72 21.72 21.74 21.34 21.74 732,250,974 15,818,738,136 21.603 20.91 20.91 20.93 20.55 20.93 760,491,670 20.801 1.78%
2025-04-16 0 21.34 21.34 21.36 21.16 21.68 598,599,624 12,777,717,198 21.346 20.55 20.55 20.57 20.37 20.87 621,685,793 20.553 -1.93%
2025-04-15 0 21.76 21.76 21.78 21.60 21.90 698,664,561 15,183,608,377 21.732 20.95 20.95 20.97 20.80 21.09 725,609,931 20.925 0.18%
2025-04-14 0 21.72 21.70 21.72 21.52 21.84 909,274,093 19,740,649,321 21.710 20.91 20.89 20.91 20.72 21.03 944,342,033 20.904 2.36%
2025-04-11 0 21.22 21.20 21.22 20.74 21.44 568,409,769 12,022,374,980 21.151 20.43 20.41 20.43 19.97 20.64 590,331,607 20.365 1.05%
2025-04-10 0 21.00 20.98 21.00 20.78 21.52 2,307,230,982 48,702,230,709 21.109 20.22 20.20 20.22 20.01 20.72 2,396,213,873 20.325 2.24%
2025-04-09 0 20.54 20.52 20.54 19.46 20.76 1,604,766,778 32,452,854,576 20.223 19.78 19.76 19.78 18.74 19.99 1,666,657,759 19.472 1.08%
2025-04-08 0 20.32 20.32 20.36 20.02 20.74 1,772,571,466 36,169,882,318 20.405 19.57 19.57 19.60 19.28 19.97 1,840,934,164 19.648 1.40%
2025-04-07 0 20.04 20.02 20.04 19.98 21.44 2,471,470,999 51,097,748,014 20.675 19.30 19.28 19.30 19.24 20.64 2,566,788,129 19.907 -13.40%
2025-04-03 0 23.14 23.12 23.14 22.94 23.28 1,124,892,812 26,024,377,534 23.135 22.28 22.26 22.28 22.09 22.42 1,168,276,511 22.276 -1.62%
2025-04-02 0 23.52 23.50 23.52 23.28 23.70 574,945,709 13,539,960,660 23.550 22.65 22.63 22.65 22.42 22.82 597,119,619 22.675 0.09%
2025-04-01 0 23.50 23.50 23.52 23.42 23.76 1,032,472,228 24,350,485,240 23.585 22.63 22.63 22.65 22.55 22.88 1,072,291,546 22.709 0.17%
2025-03-31 0 23.46 23.44 23.46 23.28 23.70 733,147,731 17,199,800,667 23.460 22.59 22.57 22.59 22.42 22.82 761,423,012 22.589 -1.10%
2025-03-28 0 23.72 23.70 23.72 23.54 24.06 735,446,362 17,499,138,835 23.794 22.84 22.82 22.84 22.67 23.17 763,810,294 22.910 -0.67%
2025-03-27 0 23.88 23.86 23.88 23.68 24.18 690,605,273 16,544,147,855 23.956 22.99 22.97 22.99 22.80 23.28 717,239,821 23.066 0.42%
2025-03-26 0 23.78 23.78 23.80 23.66 23.90 528,372,414 12,552,151,363 23.756 22.90 22.90 22.92 22.78 23.01 548,750,133 22.874 0.51%
2025-03-25 0 23.66 23.66 23.68 23.62 24.06 523,359,286 12,444,769,222 23.779 22.78 22.78 22.80 22.74 23.17 543,543,664 22.896 -2.23%
2025-03-24 0 24.20 24.20 24.22 23.86 24.28 617,017,044 14,816,725,490 24.013 23.30 23.30 23.32 22.97 23.38 640,813,517 23.122 0.83%
2025-03-21 0 24.00 24.00 24.02 23.90 24.54 825,452,011 19,954,361,731 24.174 23.11 23.11 23.13 23.01 23.63 857,287,188 23.276 -2.20%
2025-03-20 0 24.54 24.54 24.56 24.52 25.04 507,973,866 12,559,640,941 24.725 23.63 23.63 23.65 23.61 24.11 527,564,875 23.807 -2.15%
2025-03-19 0 25.08 25.08 25.10 24.90 25.20 620,146,056 15,540,250,653 25.059 24.15 24.15 24.17 23.98 24.26 644,063,206 24.128 0.16%
2025-03-18 0 25.04 25.02 25.04 24.80 25.06 613,042,301 15,296,335,782 24.952 24.11 24.09 24.11 23.88 24.13 636,685,481 24.025 2.37%
2025-03-17 0 24.46 24.44 24.46 24.36 24.68 398,860,540 9,776,457,222 24.511 23.55 23.53 23.55 23.46 23.76 414,243,380 23.601 0.82%
2025-03-14 0 24.26 24.24 24.26 23.78 24.44 534,695,389 12,965,668,080 24.249 23.36 23.34 23.36 22.90 23.53 555,316,966 23.348 2.10%
2025-03-13 0 23.76 23.76 23.78 23.48 24.02 508,912,566 12,099,196,260 23.775 22.88 22.88 22.90 22.61 23.13 528,539,778 22.892 -0.92%
2025-03-12 0 23.98 23.90 23.98 23.66 24.24 1,019,412,728 24,337,060,557 23.874 23.09 23.01 23.09 22.78 23.34 1,058,728,381 22.987 -0.25%
2025-03-11 0 24.04 24.04 24.12 23.54 24.14 1,694,149,865 40,460,228,962 23.882 23.15 23.15 23.22 22.67 23.24 1,759,488,080 22.995 -0.17%
2025-03-10 0 24.08 24.08 24.10 23.92 24.60 1,595,584,998 38,542,018,778 24.155 23.19 23.19 23.21 23.03 23.69 1,657,121,865 23.258 -1.79%
2025-03-07 0 24.52 24.50 24.52 24.36 24.96 1,118,032,260 27,506,935,800 24.603 23.61 23.59 23.61 23.46 24.03 1,161,151,369 23.689 -0.41%
2025-03-06 0 24.62 24.62 24.64 24.24 24.72 824,147,203 20,176,735,371 24.482 23.71 23.71 23.72 23.34 23.80 855,932,057 23.573 3.45%
2025-03-05 0 23.80 23.80 23.82 23.32 23.86 463,664,800 10,947,699,971 23.611 22.92 22.92 22.94 22.45 22.97 481,546,943 22.734 2.85%
2025-03-04 0 23.14 23.14 23.16 22.78 23.26 992,652,447 22,880,129,191 23.049 22.28 22.28 22.30 21.93 22.40 1,030,936,037 22.194 -0.34%
2025-03-03 0 23.22 23.22 23.24 23.08 23.62 826,659,364 19,353,063,389 23.411 22.36 22.36 22.38 22.22 22.74 858,541,105 22.542 0.26%
2025-02-28 0 23.16 23.16 23.18 23.00 23.80 1,300,162,241 30,411,151,772 23.390 22.30 22.30 22.32 22.15 22.92 1,350,305,550 22.522 -3.26%
2025-02-27 0 23.94 23.92 23.94 23.70 24.28 888,637,690 21,270,444,034 23.936 23.05 23.03 23.05 22.82 23.38 922,909,747 23.047 -0.08%
2025-02-26 0 23.96 23.96 23.98 23.46 24.22 1,038,332,418 24,787,653,902 23.873 23.07 23.07 23.09 22.59 23.32 1,078,377,746 22.986 3.10%
2025-02-25 0 23.24 23.24 23.26 22.94 23.46 1,034,972,264 24,060,303,097 23.247 22.38 22.38 22.40 22.09 22.59 1,074,888,001 22.384 -1.27%
2025-02-24 0 23.54 23.54 23.60 23.44 23.90 1,118,792,745 26,491,165,779 23.678 22.67 22.67 22.72 22.57 23.01 1,161,941,183 22.799 -0.59%
2025-02-21 0 23.68 23.68 23.70 23.12 23.70 767,688,287 17,952,621,989 23.385 22.80 22.80 22.82 22.26 22.82 797,295,693 22.517 4.04%
2025-02-20 0 22.76 22.76 22.78 22.66 23.06 1,250,401,013 28,548,422,606 22.831 21.91 21.91 21.93 21.82 22.20 1,298,625,182 21.984 -1.64%
2025-02-19 0 23.14 23.14 23.16 22.84 23.20 703,999,557 16,249,130,267 23.081 22.28 22.28 22.30 21.99 22.34 731,150,682 22.224 -0.17%
2025-02-18 0 23.18 23.18 23.20 22.84 23.36 1,642,722,445 37,975,415,026 23.117 22.32 22.32 22.34 21.99 22.49 1,706,077,260 22.259 1.58%
2025-02-17 0 22.82 22.82 22.84 22.54 23.20 627,545,761 14,345,224,290 22.859 21.97 21.97 21.99 21.70 22.34 651,748,295 22.010 0.00%
2025-02-14 0 22.82 22.80 22.82 22.20 22.82 1,309,369,295 29,474,403,007 22.510 21.97 21.95 21.97 21.38 21.97 1,359,867,692 21.674 3.73%
2025-02-13 0 22.00 22.00 22.02 21.94 22.76 1,079,287,181 24,161,673,122 22.387 21.18 21.18 21.20 21.13 21.91 1,120,912,009 21.555 -0.27%
2025-02-12 0 22.06 22.04 22.06 21.64 22.08 907,939,931 19,891,855,751 21.909 21.24 21.22 21.24 20.84 21.26 942,956,416 21.095 2.51%
2025-02-11 0 21.52 21.50 21.52 21.50 21.90 678,252,780 14,674,574,379 21.636 20.72 20.70 20.72 20.70 21.09 704,410,930 20.832 -0.92%
2025-02-10 0 21.72 21.72 21.74 21.42 21.78 980,562,853 21,258,404,265 21.680 20.91 20.91 20.93 20.62 20.97 1,018,380,184 20.875 1.78%
2025-02-07 0 21.34 21.34 21.36 21.02 21.44 547,215,187 11,650,842,816 21.291 20.55 20.55 20.57 20.24 20.64 568,319,615 20.501 1.14%
2025-02-06 0 21.10 21.08 21.10 20.74 21.10 641,936,187 13,455,375,480 20.961 20.32 20.30 20.32 19.97 20.32 666,693,716 20.182 1.44%
2025-02-05 0 20.80 20.80 20.82 20.62 21.08 800,947,550 16,645,952,539 20.783 20.03 20.03 20.05 19.85 20.30 831,837,664 20.011 -0.95%
2025-02-04 0 21.00 21.00 21.02 20.50 21.12 572,053,107 11,948,202,821 20.887 20.22 20.22 20.24 19.74 20.34 594,115,458 20.111 2.74%
2025-02-03 0 20.44 20.42 20.44 19.95 20.46 197,669,615 4,002,041,564 20.246 19.68 19.66 19.68 19.21 19.70 205,293,132 19.494 0.00%
2025-01-28 0 20.44 20.44 20.46 20.38 20.56 78,308,857 1,601,918,860 20.456 19.68 19.68 19.70 19.62 19.80 81,328,992 19.697 0.20%
2025-01-27 0 20.40 20.40 20.42 20.26 20.52 615,308,663 12,577,641,166 20.441 19.64 19.64 19.66 19.51 19.76 639,039,249 19.682 0.69%
2025-01-24 0 20.26 20.24 20.26 19.98 20.38 600,583,271 12,154,956,531 20.239 19.51 19.49 19.51 19.24 19.62 623,745,944 19.487 1.81%
2025-01-23 0 19.90 19.90 19.91 19.85 20.26 635,273,514 12,693,883,689 19.982 19.16 19.16 19.17 19.11 19.51 659,774,084 19.240 -0.35%
2025-01-22 0 19.97 19.97 19.98 19.94 20.24 451,566,395 9,044,781,992 20.030 19.23 19.23 19.24 19.20 19.49 468,981,939 19.286 -1.72%
2025-01-21 0 20.32 20.30 20.32 20.14 20.44 421,996,452 8,560,198,521 20.285 19.57 19.55 19.57 19.39 19.68 438,271,573 19.532 0.99%
2025-01-20 0 20.12 20.12 20.14 19.98 20.34 446,697,004 9,016,044,938 20.184 19.37 19.37 19.39 19.24 19.58 463,924,751 19.434 1.67%
2025-01-17 0 19.79 19.78 19.79 19.62 19.86 393,760,291 7,780,625,102 19.760 19.06 19.05 19.06 18.89 19.12 408,946,429 19.026 0.20%
2025-01-16 0 19.75 19.73 19.75 19.55 19.88 412,713,020 8,140,431,198 19.724 19.02 19.00 19.02 18.82 19.14 428,630,108 18.992 1.39%
2025-01-15 0 19.48 19.48 19.49 19.35 19.52 542,969,877 10,552,575,798 19.435 18.76 18.76 18.77 18.63 18.80 563,910,576 18.713 0.21%
2025-01-14 0 19.44 19.43 19.44 19.10 19.53 447,237,024 8,646,117,019 19.332 18.72 18.71 18.72 18.39 18.80 464,485,598 18.614 1.83%
2025-01-13 0 19.09 19.08 19.09 18.87 19.14 305,879,838 5,814,782,483 19.010 18.38 18.37 18.38 18.17 18.43 317,676,694 18.304 -0.93%
2025-01-10 0 19.27 19.26 19.27 19.22 19.56 481,235,691 9,309,725,134 19.345 18.55 18.54 18.55 18.51 18.83 499,795,490 18.627 -0.82%
2025-01-09 0 19.43 19.43 19.44 19.41 19.59 392,403,165 7,648,209,411 19.491 18.71 18.71 18.72 18.69 18.86 407,536,963 18.767 -0.21%
2025-01-08 0 19.47 19.46 19.47 19.30 19.68 487,094,129 9,475,047,088 19.452 18.75 18.74 18.75 18.58 18.95 505,879,870 18.730 -0.82%
2025-01-07 0 19.63 19.63 19.64 19.42 19.85 839,235,856 16,424,426,835 19.571 18.90 18.90 18.91 18.70 19.11 871,602,634 18.844 -1.26%
2025-01-06 0 19.88 19.88 19.89 19.82 20.06 431,445,923 8,588,679,579 19.907 19.14 19.14 19.15 19.08 19.32 448,085,482 19.168 -0.30%
2025-01-03 0 19.94 19.94 19.95 19.81 20.08 915,065,591 18,226,440,233 19.918 19.20 19.20 19.21 19.07 19.33 950,356,892 19.179 0.81%
2025-01-02 0 19.78 19.77 19.78 19.72 20.20 734,152,691 14,574,224,685 19.852 19.05 19.04 19.05 18.99 19.45 762,466,730 19.115 -2.37%
2024-12-31 0 20.26 20.24 20.26 20.14 20.34 114,974,627 2,329,654,375 20.262 19.51 19.49 19.51 19.39 19.58 119,408,849 19.510 0.40%
2024-12-30 0 20.18 20.16 20.18 20.10 20.36 321,793,355 6,502,983,031 20.209 19.43 19.41 19.43 19.35 19.60 334,203,947 19.458 -0.20%
2024-12-27 0 20.22 20.22 20.24 20.16 20.34 337,262,793 6,831,397,816 20.255 19.47 19.47 19.49 19.41 19.58 350,269,995 19.503 -0.39%
2024-12-24 0 20.30 20.28 20.30 20.04 20.32 148,670,382 3,003,649,653 20.203 19.55 19.53 19.55 19.30 19.57 154,404,147 19.453 1.40%
2024-12-23 0 20.02 20.02 20.04 19.90 20.10 424,028,518 8,473,822,675 19.984 19.28 19.28 19.30 19.16 19.35 440,382,010 19.242 0.65%
2024-12-20 0 19.89 19.88 19.89 19.82 20.04 506,686,414 10,090,431,410 19.915 19.15 19.14 19.15 19.08 19.30 526,227,770 19.175 -0.15%
2024-12-19 0 19.92 19.91 19.92 19.72 20.00 659,020,953 13,095,354,509 19.871 19.18 19.17 19.18 18.99 19.26 684,437,390 19.133 -0.60%
2024-12-18 0 20.04 20.00 20.04 19.95 20.10 251,666,158 5,039,127,393 20.023 19.30 19.26 19.30 19.21 19.35 261,372,157 19.280 0.70%
2024-12-17 0 19.90 19.89 19.90 19.76 20.08 458,928,689 9,129,122,683 19.892 19.16 19.15 19.16 19.03 19.33 476,628,175 19.154 -0.15%
2024-12-16 0 19.93 19.93 19.95 19.86 20.20 382,532,251 7,631,882,061 19.951 19.19 19.19 19.21 19.12 19.45 397,285,358 19.210 -0.75%
2024-12-13 0 20.08 20.08 20.10 20.06 20.38 549,319,852 11,086,312,457 20.182 19.33 19.33 19.35 19.32 19.62 570,505,450 19.432 -2.24%
2024-12-12 0 20.54 20.52 20.54 20.28 20.70 447,918,360 9,209,750,444 20.561 19.78 19.76 19.78 19.53 19.93 465,193,211 19.798 1.08%
2024-12-11 0 20.32 20.30 20.32 20.24 20.64 761,761,550 15,544,225,921 20.406 19.57 19.55 19.57 19.49 19.87 791,140,379 19.648 -0.78%
2024-12-10 0 20.48 20.46 20.48 20.44 21.26 1,029,705,420 21,327,361,371 20.712 19.72 19.70 19.72 19.68 20.47 1,069,418,031 19.943 -0.39%
2024-12-09 0 20.56 20.56 20.58 19.84 20.60 1,016,455,601 20,366,916,620 20.037 19.80 19.80 19.82 19.10 19.84 1,055,657,206 19.293 2.59%
2024-12-06 0 20.04 20.02 20.04 19.72 20.10 249,203,527 4,967,321,714 19.933 19.30 19.28 19.30 18.99 19.35 258,814,550 19.193 1.62%
2024-12-05 0 19.72 19.70 19.72 19.60 19.78 228,389,189 4,495,753,188 19.685 18.99 18.97 18.99 18.87 19.05 237,197,466 18.954 -0.80%
2024-12-04 0 19.88 19.87 19.88 19.75 19.98 838,357,673 16,688,935,336 19.907 19.14 19.13 19.14 19.02 19.24 870,690,582 19.167 0.00%
2024-12-03 0 19.88 19.88 19.89 19.53 19.93 211,016,638 4,173,322,723 19.777 19.14 19.14 19.15 18.80 19.19 219,154,909 19.043 0.71%
2024-12-02 0 19.74 19.69 19.74 19.54 19.84 1,118,702,236 21,998,701,281 19.664 19.01 18.96 19.01 18.81 19.10 1,161,847,183 18.934 0.71%
2024-11-29 0 19.60 19.59 19.60 19.45 19.81 624,580,782 12,234,450,548 19.588 18.87 18.86 18.87 18.73 19.07 648,668,966 18.861 0.51%
2024-11-28 0 19.50 19.50 19.51 19.45 19.72 305,977,714 5,971,990,465 19.518 18.78 18.78 18.79 18.73 18.99 317,778,345 18.793 -1.32%
2024-11-27 0 19.76 19.75 19.76 19.20 19.81 637,938,530 12,445,876,607 19.510 19.03 19.02 19.03 18.49 19.07 662,541,882 18.785 2.54%
2024-11-26 0 19.27 19.27 19.28 19.18 19.43 295,647,667 5,709,845,782 19.313 18.55 18.55 18.56 18.47 18.71 307,049,900 18.596 -0.10%
2024-11-25 0 19.29 19.28 19.29 19.24 19.50 444,906,364 8,611,192,108 19.355 18.57 18.56 18.57 18.53 18.78 462,065,051 18.636 -0.26%
2024-11-22 0 19.34 19.34 19.35 19.26 19.85 254,743,932 4,982,241,116 19.558 18.62 18.62 18.63 18.54 19.11 264,568,632 18.832 -1.93%
2024-11-21 0 19.72 19.72 19.74 19.68 19.91 575,424,576 11,388,694,377 19.792 18.99 18.99 19.01 18.95 19.17 597,616,954 19.057 -0.50%
2024-11-20 0 19.82 19.82 19.83 19.71 19.90 160,569,634 3,179,784,081 19.803 19.08 19.08 19.09 18.98 19.16 166,762,317 19.068 0.15%
2024-11-19 0 19.79 19.78 19.79 19.65 19.91 403,314,587 7,971,330,811 19.765 19.06 19.05 19.06 18.92 19.17 418,869,206 19.031 0.41%
2024-11-18 0 19.71 19.71 19.72 19.61 19.91 383,149,628 7,556,179,198 19.721 18.98 18.98 18.99 18.88 19.17 397,926,545 18.989 0.82%
2024-11-15 0 19.55 19.54 19.55 19.46 19.74 542,625,889 10,648,109,418 19.623 18.82 18.81 18.82 18.74 19.01 563,553,321 18.895 0.00%
2024-11-14 0 19.55 19.55 19.56 19.52 19.98 533,493,652 10,487,871,646 19.659 18.82 18.82 18.83 18.80 19.24 554,068,882 18.929 -1.96%
2024-11-13 0 19.94 19.93 19.94 19.72 19.96 1,400,205,509 27,758,408,087 19.825 19.20 19.19 19.20 18.99 19.22 1,454,207,183 19.088 -0.15%
2024-11-12 0 19.97 19.96 19.97 19.89 20.66 1,298,875,466 26,126,412,475 20.115 19.23 19.22 19.23 19.15 19.89 1,348,969,148 19.368 -2.87%
2024-11-11 0 20.56 20.54 20.56 20.28 20.64 768,034,431 15,715,195,920 20.462 19.80 19.78 19.80 19.53 19.87 797,655,186 19.702 -1.25%
2024-11-08 0 20.82 20.82 20.86 20.82 21.48 1,154,783,820 24,271,044,066 21.018 20.05 20.05 20.09 20.05 20.68 1,199,320,325 20.237 -1.23%
2024-11-07 0 21.08 21.06 21.08 20.48 21.12 576,528,653 12,072,129,397 20.939 20.30 20.28 20.30 19.72 20.34 598,763,612 20.162 2.13%
2024-11-06 0 20.64 20.64 20.66 20.46 20.98 1,044,516,062 21,582,266,212 20.662 19.87 19.87 19.89 19.70 20.20 1,084,799,874 19.895 -2.27%
2024-11-05 0 21.12 21.10 21.12 20.50 21.12 377,633,522 7,918,049,850 20.968 20.34 20.32 20.34 19.74 20.34 392,197,700 20.189 2.13%
2024-11-04 0 20.68 20.66 20.68 20.54 20.74 430,111,503 8,876,397,630 20.637 19.91 19.89 19.91 19.78 19.97 446,699,597 19.871 0.29%
2024-11-01 0 20.62 20.60 20.62 20.46 20.78 326,208,458 6,718,242,019 20.595 19.85 19.84 19.85 19.70 20.01 338,789,327 19.830 0.78%
2024-10-31 0 20.46 20.44 20.46 20.44 20.68 501,846,908 10,323,138,539 20.570 19.70 19.68 19.70 19.68 19.91 521,201,619 19.806 0.00%
2024-10-30 0 20.46 20.46 20.48 20.38 20.82 524,241,059 10,762,644,463 20.530 19.70 19.70 19.72 19.62 20.05 544,459,444 19.768 -1.63%
2024-10-29 0 21.42 21.42 21.44 21.28 21.64 299,725,366 6,427,855,987 21.446 20.03 20.03 20.05 19.90 20.23 320,563,546 20.052 0.47%
2024-10-28 0 21.32 21.32 21.34 21.16 21.40 183,097,052 3,902,105,593 21.312 19.93 19.93 19.95 19.78 20.01 195,826,737 19.926 -0.09%
2024-10-25 0 21.34 21.32 21.34 21.18 21.50 636,711,101 13,611,393,011 21.378 19.95 19.93 19.95 19.80 20.10 680,977,961 19.988 0.57%
2024-10-24 0 21.22 21.20 21.22 21.16 21.42 834,289,547 17,744,739,222 21.269 19.84 19.82 19.84 19.78 20.03 892,292,900 19.887 -1.21%
2024-10-23 0 21.48 21.48 21.50 21.18 21.68 561,661,355 12,053,983,088 21.461 20.08 20.08 20.10 19.80 20.27 600,710,438 20.066 1.23%
2024-10-22 0 21.22 21.20 21.22 21.08 21.34 558,959,577 11,869,130,948 21.234 19.84 19.82 19.84 19.71 19.95 597,820,821 19.854 0.09%
2024-10-21 0 21.20 21.20 21.22 21.14 21.56 635,997,978 13,518,841,614 21.256 19.82 19.82 19.84 19.77 20.16 680,215,259 19.874 -1.40%
2024-10-18 0 21.50 21.50 21.52 20.76 21.66 1,112,980,756 23,599,432,779 21.204 20.10 20.10 20.12 19.41 20.25 1,190,359,905 19.825 3.56%
2024-10-17 0 20.76 20.76 20.80 20.70 21.50 595,509,035 12,551,781,202 21.077 19.41 19.41 19.45 19.35 20.10 636,911,352 19.707 -1.05%
2024-10-16 0 20.98 20.98 21.04 20.86 21.28 910,468,295 19,186,718,046 21.073 19.62 19.62 19.67 19.50 19.90 973,767,918 19.704 -0.38%
2024-10-15 0 21.06 21.06 21.08 20.88 21.82 1,167,803,921 24,781,654,443 21.221 19.69 19.69 19.71 19.52 20.40 1,248,994,609 19.841 -3.39%
2024-10-14 0 21.80 21.78 21.80 21.42 22.08 1,080,978,539 23,481,000,992 21.722 20.38 20.36 20.38 20.03 20.64 1,156,132,758 20.310 -0.73%
2024-10-10 0 21.96 21.94 21.96 21.70 22.34 1,654,312,095 36,456,825,839 22.037 20.53 20.51 20.53 20.29 20.89 1,769,326,898 20.605 3.00%
2024-10-09 0 21.32 21.32 21.34 20.92 22.16 1,182,668,564 25,498,947,969 21.561 19.93 19.93 19.95 19.56 20.72 1,264,892,706 20.159 -1.48%
2024-10-08 0 21.64 21.64 21.66 21.46 23.68 1,523,344,647 33,978,314,639 22.305 20.23 20.23 20.25 20.06 22.14 1,629,254,037 20.855 -9.08%
2024-10-07 0 23.80 23.80 23.82 23.46 23.98 434,896,579 10,310,780,906 23.709 22.25 22.25 22.27 21.93 22.42 465,132,436 22.167 1.45%
2024-10-04 0 23.46 23.46 23.48 22.52 23.50 424,259,038 9,836,127,783 23.184 21.93 21.93 21.95 21.06 21.97 453,755,328 21.677 2.80%
2024-10-03 0 22.82 22.82 22.84 22.16 23.20 893,034,562 20,198,131,748 22.617 21.34 21.34 21.36 20.72 21.69 955,122,118 21.147 -1.38%
2024-10-02 0 23.14 23.14 23.16 21.98 23.42 1,179,458,060 27,067,372,209 22.949 21.64 21.64 21.65 20.55 21.90 1,261,458,994 21.457 6.05%
2024-09-30 0 21.82 21.82 21.84 21.52 22.20 1,648,283,680 36,113,906,844 21.910 20.40 20.40 20.42 20.12 20.76 1,762,879,362 20.486 2.25%
2024-09-27 0 21.34 21.34 21.36 20.98 21.48 1,122,154,583 23,765,389,867 21.178 19.95 19.95 19.97 19.62 20.08 1,200,171,536 19.802 3.29%
2024-09-26 0 20.66 20.66 20.68 19.91 20.70 955,178,436 19,433,825,582 20.346 19.32 19.32 19.34 18.62 19.35 1,021,586,498 19.023 4.13%
2024-09-25 0 19.84 19.84 19.85 19.81 20.32 947,464,869 18,997,236,669 20.051 18.55 18.55 18.56 18.52 19.00 1,013,336,651 18.747 0.51%
2024-09-24 0 19.74 19.74 19.75 19.26 19.74 1,377,940,588 26,914,437,688 19.532 18.46 18.46 18.47 18.01 18.46 1,473,740,870 18.263 4.17%
2024-09-23 0 18.95 18.95 18.96 18.93 19.15 722,945,475 13,747,276,739 19.016 17.72 17.72 17.73 17.70 17.91 773,207,715 17.780 0.05%
2024-09-20 0 18.94 18.94 18.95 18.75 19.08 789,319,539 14,954,153,564 18.946 17.71 17.71 17.72 17.53 17.84 844,196,386 17.714 1.18%
2024-09-19 0 18.72 18.72 18.73 18.30 18.79 445,539,243 8,317,156,531 18.668 17.50 17.50 17.51 17.11 17.57 476,515,023 17.454 2.02%
2024-09-17 0 18.35 18.35 18.37 18.09 18.43 115,538,370 2,118,387,572 18.335 17.16 17.16 17.18 16.91 17.23 123,571,088 17.143 1.21%
2024-09-16 0 18.13 18.12 18.13 17.88 18.13 116,789,964 2,104,731,394 18.022 16.95 16.94 16.95 16.72 16.95 124,909,698 16.850 0.33%
2024-09-13 0 18.07 18.06 18.07 18.00 18.26 464,894,416 8,432,437,572 18.138 16.90 16.89 16.90 16.83 17.07 497,215,850 16.959 0.72%
2024-09-12 0 17.94 17.93 17.94 17.83 18.04 287,812,592 5,170,095,024 17.963 16.77 16.76 16.77 16.67 16.87 307,822,546 16.796 0.96%
2024-09-11 0 17.77 17.77 17.78 17.63 17.80 632,923,871 11,206,015,797 17.705 16.61 16.61 16.62 16.48 16.64 676,927,427 16.554 -0.78%
2024-09-10 0 17.91 17.90 17.91 17.80 17.97 172,906,415 3,095,181,402 17.901 16.75 16.74 16.75 16.64 16.80 184,927,603 16.737 0.39%
2024-09-09 0 17.84 17.84 17.85 17.74 17.98 594,295,182 10,575,127,737 17.794 16.68 16.68 16.69 16.59 16.81 635,613,107 16.638 -1.38%
2024-09-05 0 18.09 18.08 18.09 17.98 18.21 265,962,094 4,806,759,744 18.073 16.91 16.90 16.91 16.81 17.03 284,452,908 16.898 0.06%
2024-09-04 0 18.08 18.08 18.10 17.97 18.18 603,902,054 10,910,976,769 18.067 16.90 16.90 16.92 16.80 17.00 645,887,890 16.893 -1.09%
2024-09-03 0 18.28 18.27 18.28 18.21 18.36 304,286,823 5,560,956,577 18.275 17.09 17.08 17.09 17.03 17.17 325,442,135 17.087 -0.11%
2024-09-02 0 18.30 18.29 18.30 18.25 18.48 1,004,120,316 18,386,405,888 18.311 17.11 17.10 17.11 17.06 17.28 1,073,931,025 17.121 -1.67%
2024-08-30 0 18.61 18.61 18.63 18.37 18.81 320,944,264 5,982,035,895 18.639 17.40 17.40 17.42 17.18 17.59 343,257,672 17.427 1.31%
2024-08-29 0 18.37 18.37 18.38 18.10 18.40 427,174,728 7,821,885,598 18.311 17.18 17.18 17.19 16.92 17.20 456,873,729 17.120 0.38%
2024-08-28 0 18.30 18.30 18.31 18.25 18.48 264,021,009 4,832,681,841 18.304 17.11 17.11 17.12 17.06 17.28 282,376,871 17.114 -0.92%
2024-08-27 0 18.47 18.47 18.48 18.21 18.48 320,916,252 5,892,458,877 18.361 17.27 17.27 17.28 17.03 17.28 343,227,713 17.168 0.54%
2024-08-26 0 18.37 18.37 18.38 18.28 18.42 309,817,056 5,689,614,170 18.364 17.18 17.18 17.19 17.09 17.22 331,356,854 17.171 0.88%
2024-08-23 0 18.21 18.20 18.21 18.07 18.23 202,677,733 3,680,665,313 18.160 17.03 17.02 17.03 16.90 17.04 216,768,750 16.980 -0.05%
2024-08-22 0 18.22 18.22 18.23 17.97 18.25 215,083,033 3,895,651,480 18.112 17.04 17.04 17.04 16.80 17.06 230,036,519 16.935 1.45%
2024-08-21 0 17.96 17.96 17.97 17.83 18.00 435,509,310 7,805,671,797 17.923 16.79 16.79 16.80 16.67 16.83 465,787,767 16.758 -0.66%
2024-08-20 0 18.08 18.08 18.09 18.04 18.25 150,290,091 2,718,019,198 18.085 16.90 16.90 16.91 16.87 17.06 160,738,896 16.910 -0.39%
2024-08-19 0 18.15 18.15 18.16 18.13 18.28 512,957,125 9,327,471,376 18.184 16.97 16.97 16.98 16.95 17.09 548,620,083 17.002 0.78%
2024-08-16 0 18.01 18.00 18.01 17.84 18.08 459,204,716 8,268,850,896 18.007 16.84 16.83 16.84 16.68 16.90 491,130,578 16.836 1.81%
2024-08-15 0 17.69 17.69 17.70 17.50 17.89 337,636,423 5,975,206,858 17.697 16.54 16.54 16.55 16.36 16.73 361,110,341 16.547 0.17%
2024-08-14 0 17.66 17.66 17.67 17.62 17.83 188,395,452 3,328,407,903 17.667 16.51 16.51 16.52 16.47 16.67 201,493,504 16.519 -0.39%
2024-08-13 0 17.73 17.73 17.74 17.63 17.82 188,282,606 3,333,338,293 17.704 16.58 16.58 16.59 16.48 16.66 201,372,812 16.553 0.40%
2024-08-12 0 17.66 17.66 17.68 17.56 17.72 191,585,213 3,382,272,985 17.654 16.51 16.51 16.53 16.42 16.57 204,905,031 16.507 0.00%
2024-08-09 0 17.66 17.65 17.66 17.64 17.82 160,674,070 2,847,256,038 17.721 16.51 16.50 16.51 16.49 16.66 171,844,814 16.569 1.26%
2024-08-08 0 17.44 17.43 17.44 17.22 17.60 1,021,600,323 17,845,140,083 17.468 16.31 16.30 16.31 16.10 16.46 1,092,626,316 16.332 0.06%
2024-08-07 0 17.43 17.42 17.43 17.23 17.57 668,315,717 11,655,287,034 17.440 16.30 16.29 16.30 16.11 16.43 714,779,864 16.306 1.34%
2024-08-06 0 17.20 17.20 17.23 17.17 17.47 390,617,563 6,738,482,245 17.251 16.08 16.08 16.11 16.05 16.33 417,774,955 16.129 -0.29%
2024-08-05 0 17.25 17.25 17.26 17.00 17.50 495,676,769 8,576,726,083 17.303 16.13 16.13 16.14 15.89 16.36 530,138,323 16.178 -1.48%
2024-08-02 0 17.51 17.50 17.51 17.42 17.63 342,239,382 5,979,401,706 17.471 16.37 16.36 16.37 16.29 16.48 366,033,317 16.336 -1.90%
2024-08-01 0 17.85 17.85 17.87 17.80 17.97 459,645,828 8,219,817,673 17.883 16.69 16.69 16.71 16.64 16.80 491,602,358 16.720 -0.61%
2024-07-31 0 17.96 17.95 17.96 17.56 17.96 606,636,376 10,824,274,495 17.843 16.79 16.78 16.79 16.42 16.79 648,812,313 16.683 2.34%
2024-07-30 0 17.55 17.53 17.55 17.52 17.81 383,790,188 6,737,713,645 17.556 16.41 16.39 16.41 16.38 16.65 410,472,912 16.415 -1.63%
2024-07-29 0 17.84 17.81 17.84 17.71 17.92 237,657,987 4,236,545,466 17.826 16.68 16.65 16.68 16.56 16.76 254,180,980 16.667 1.65%
2024-07-26 0 17.55 17.55 17.56 17.48 17.78 956,949,896 16,848,450,611 17.606 16.41 16.41 16.42 16.34 16.62 1,023,481,117 16.462 -0.11%
2024-07-25 0 17.57 17.56 17.57 17.52 17.85 370,533,851 6,520,709,415 17.598 16.43 16.42 16.43 16.38 16.69 396,294,938 16.454 -1.73%
2024-07-24 0 17.88 17.86 17.88 17.81 18.07 196,191,396 3,510,643,051 17.894 16.72 16.70 16.72 16.65 16.90 209,831,455 16.731 -0.78%
2024-07-23 0 18.02 18.01 18.02 18.00 18.27 344,541,219 6,234,848,666 18.096 16.85 16.84 16.85 16.83 17.08 368,495,188 16.920 -1.10%
2024-07-22 0 18.22 18.21 18.22 17.87 18.26 362,859,594 6,564,537,133 18.091 17.04 17.03 17.04 16.71 17.07 388,087,134 16.915 1.33%
2024-07-19 0 17.98 17.97 17.98 17.93 18.18 295,965,131 5,322,884,745 17.985 16.81 16.80 16.81 16.76 17.00 316,541,884 16.816 -1.91%
2024-07-18 0 18.33 18.33 18.35 18.18 18.43 363,824,156 6,659,344,860 18.304 17.14 17.14 17.16 17.00 17.23 389,118,757 17.114 0.27%
2024-07-17 0 18.28 18.28 18.31 18.22 18.38 267,478,673 4,897,051,908 18.308 17.09 17.09 17.12 17.04 17.19 286,074,926 17.118 0.00%
2024-07-16 0 18.28 18.28 18.29 18.28 18.45 247,617,005 4,538,013,120 18.327 17.09 17.09 17.10 17.09 17.25 264,832,391 17.135 -1.61%
2024-07-15 0 18.58 18.57 18.58 18.50 18.80 341,142,858 6,361,333,676 18.647 17.37 17.36 17.37 17.30 17.58 364,860,558 17.435 -1.48%
2024-07-12 0 18.86 18.85 18.86 18.57 18.89 224,187,914 4,213,682,125 18.795 17.63 17.62 17.63 17.36 17.66 239,774,410 17.574 2.50%
2024-07-11 0 18.40 18.39 18.40 18.16 18.43 336,921,947 6,172,325,554 18.320 17.20 17.19 17.20 16.98 17.23 360,346,192 17.129 2.11%
2024-07-10 0 18.02 18.01 18.02 17.99 18.32 350,071,676 6,359,750,366 18.167 16.85 16.84 16.85 16.82 17.13 374,410,146 16.986 -0.17%
2024-07-09 0 18.05 18.05 18.06 17.92 18.18 242,972,138 4,382,097,158 18.035 16.88 16.88 16.89 16.76 17.00 259,864,593 16.863 -0.17%
2024-07-08 0 18.08 18.08 18.09 18.01 18.28 196,236,475 3,549,137,587 18.086 16.90 16.90 16.91 16.84 17.09 209,879,668 16.910 -0.99%
2024-07-05 0 18.26 18.25 18.26 18.26 18.58 219,186,586 4,028,368,733 18.379 17.07 17.06 17.07 17.07 17.37 234,425,368 17.184 -1.35%
2024-07-04 0 18.51 18.50 18.51 18.41 18.62 204,797,113 3,787,736,813 18.495 17.31 17.30 17.31 17.21 17.41 219,035,478 17.293 0.60%
2024-07-03 0 18.40 18.39 18.40 18.21 18.44 169,117,813 3,101,701,520 18.340 17.20 17.19 17.20 17.03 17.24 180,875,602 17.148 1.15%
2024-07-02 0 18.19 18.16 18.19 18.04 18.39 368,453,142 6,721,351,023 18.242 17.01 16.98 17.01 16.87 17.19 394,069,569 17.056 0.39%
2024-06-28 0 18.12 18.11 18.12 17.96 18.27 229,398,336 4,167,907,342 18.169 16.94 16.93 16.94 16.79 17.08 245,347,083 16.988 -0.06%
2024-06-27 0 18.13 18.12 18.13 18.06 18.35 199,198,076 3,613,930,990 18.142 16.95 16.94 16.95 16.89 17.16 213,047,172 16.963 -1.84%
2024-06-26 0 18.47 18.45 18.47 18.27 18.54 388,358,559 7,164,226,367 18.447 17.27 17.25 17.27 17.08 17.33 415,358,895 17.248 0.22%
2024-06-25 0 18.43 18.38 18.43 18.31 18.60 250,792,675 4,629,268,450 18.459 17.23 17.19 17.23 17.12 17.39 268,228,847 17.259 0.16%
2024-06-24 0 18.40 18.40 18.41 18.14 18.40 395,728,234 7,216,483,220 18.236 17.20 17.20 17.21 16.96 17.20 423,240,942 17.051 0.00%
2024-06-21 0 18.40 18.39 18.40 18.33 18.58 325,028,014 5,986,588,071 18.419 17.20 17.19 17.20 17.14 17.37 347,625,342 17.221 -1.66%
2024-06-20 0 18.71 18.70 18.71 18.63 18.88 509,410,120 9,533,932,531 18.716 17.49 17.48 17.49 17.42 17.65 544,826,475 17.499 -0.53%
2024-06-19 0 18.81 18.80 18.81 18.40 18.81 268,955,458 5,025,855,305 18.687 17.59 17.58 17.59 17.20 17.59 287,654,384 17.472 2.84%
2024-06-18 0 18.29 18.28 18.29 18.20 18.40 241,885,757 4,427,605,032 18.305 17.10 17.09 17.10 17.02 17.20 258,702,682 17.115 -0.05%
2024-06-17 0 18.30 18.29 18.30 18.08 18.49 272,965,236 5,003,941,488 18.332 17.11 17.10 17.11 16.90 17.29 291,942,939 17.140 0.16%
2024-06-14 0 18.27 18.26 18.27 18.26 18.45 475,315,102 8,721,280,224 18.348 17.08 17.07 17.08 17.07 17.25 508,361,027 17.156 -1.03%
2024-06-13 0 18.46 18.45 18.46 18.31 18.53 271,308,949 4,986,964,588 18.381 17.26 17.25 17.26 17.12 17.33 290,171,499 17.186 0.93%
2024-06-12 0 18.29 18.28 18.29 18.17 18.38 425,828,150 7,779,148,182 18.268 17.10 17.09 17.10 16.99 17.19 455,433,532 17.081 -1.14%
2024-06-11 0 18.50 18.49 18.50 18.28 18.57 423,427,829 7,796,533,957 18.413 17.30 17.29 17.30 17.09 17.36 452,866,330 17.216 -0.86%
2024-06-07 0 18.66 18.63 18.66 18.57 18.86 413,473,726 7,723,898,155 18.681 17.45 17.42 17.45 17.36 17.63 442,220,176 17.466 -0.53%
2024-06-06 0 18.76 18.75 18.76 18.65 18.97 378,311,746 7,105,112,176 18.781 17.54 17.53 17.54 17.44 17.74 404,613,585 17.560 0.54%
2024-06-05 0 18.66 18.65 18.66 18.61 18.97 398,831,900 7,495,596,609 18.794 17.45 17.44 17.45 17.40 17.74 426,560,388 17.572 0.00%
2024-06-04 0 18.66 18.66 18.69 18.52 18.77 253,778,474 4,743,451,117 18.691 17.45 17.45 17.48 17.32 17.55 271,422,231 17.476 0.21%
2024-06-03 0 18.62 18.61 18.62 18.49 18.81 451,095,984 8,447,401,484 18.726 17.41 17.40 17.41 17.29 17.59 482,458,093 17.509 1.75%
2024-05-31 0 18.30 18.30 18.31 18.30 18.78 403,077,617 7,498,707,610 18.604 17.11 17.11 17.12 17.11 17.56 431,101,285 17.394 -0.87%
2024-05-30 0 18.46 18.45 18.46 18.40 18.76 485,621,355 8,982,380,654 18.497 17.26 17.25 17.26 17.20 17.54 519,383,814 17.294 -1.34%
2024-05-29 0 18.71 18.70 18.71 18.66 18.91 383,525,265 7,195,447,434 18.761 17.49 17.48 17.49 17.45 17.68 410,189,570 17.542 -1.63%
2024-05-28 0 19.02 19.01 19.02 18.97 19.20 363,947,385 6,938,942,137 19.066 17.78 17.77 17.78 17.74 17.95 389,250,553 17.826 0.11%
2024-05-27 0 19.00 19.00 19.03 18.71 19.06 214,395,872 4,047,398,464 18.878 17.76 17.76 17.79 17.49 17.82 229,301,584 17.651 1.12%
2024-05-24 0 18.79 18.79 18.80 18.72 19.05 199,343,699 3,750,425,425 18.814 17.57 17.57 17.58 17.50 17.81 213,202,920 17.591 -1.21%
2024-05-23 0 19.02 19.02 19.03 18.96 19.23 346,759,597 6,612,147,038 19.068 17.78 17.78 17.79 17.73 17.98 370,867,797 17.829 -1.65%
2024-05-22 0 19.34 19.34 19.36 19.33 19.54 403,776,785 7,849,953,939 19.441 18.08 18.08 18.10 18.07 18.27 431,849,062 18.178 -0.05%
2024-05-21 0 19.35 19.35 19.38 19.35 19.68 599,867,769 11,671,971,931 19.458 18.09 18.09 18.12 18.09 18.40 641,573,124 18.193 -2.32%
2024-05-20 0 19.81 19.81 19.82 19.76 19.89 545,314,720 10,811,248,298 19.826 18.52 18.52 18.53 18.48 18.60 583,227,315 18.537 0.46%
2024-05-17 0 19.72 19.71 19.72 19.53 19.80 460,751,749 9,057,869,191 19.659 18.44 18.43 18.44 18.26 18.51 492,785,167 18.381 0.97%
2024-05-16 0 19.53 19.52 19.53 19.29 19.62 594,786,291 11,610,184,100 19.520 18.26 18.25 18.26 18.04 18.34 636,138,360 18.251 1.56%
2024-05-14 0 19.23 19.22 19.23 19.23 19.47 405,339,577 7,819,211,993 19.291 17.98 17.97 17.98 17.98 18.20 433,520,506 18.037 -0.21%
2024-05-13 0 19.27 19.27 19.28 18.98 19.30 540,880,566 10,395,404,019 19.219 18.02 18.02 18.03 17.75 18.05 578,484,880 17.970 0.78%
2024-05-10 0 19.12 19.12 19.13 18.78 19.16 451,702,917 8,591,616,266 19.021 17.88 17.88 17.89 17.56 17.91 483,107,222 17.784 2.41%
2024-05-09 0 18.67 18.67 18.69 18.43 18.72 709,941,817 13,233,610,846 18.640 17.46 17.46 17.48 17.23 17.50 759,299,987 17.429 1.41%
2024-05-08 0 18.41 18.41 18.42 18.40 18.71 469,654,765 8,701,008,913 18.526 17.21 17.21 17.22 17.20 17.49 502,307,159 17.322 -0.81%
2024-05-07 0 18.56 18.56 18.58 18.51 18.74 429,029,834 7,973,845,694 18.586 17.35 17.35 17.37 17.31 17.52 458,857,810 17.378 -0.64%
2024-05-06 0 18.68 18.68 18.69 18.49 18.70 521,576,858 9,715,434,341 18.627 17.47 17.47 17.48 17.29 17.48 557,839,096 17.416 0.65%
2024-05-03 0 18.56 18.56 18.57 18.46 18.70 417,187,951 7,740,541,133 18.554 17.35 17.35 17.36 17.26 17.48 446,192,629 17.348 1.37%
2024-05-02 0 18.31 18.31 18.32 17.84 18.32 330,749,349 5,991,964,927 18.116 17.12 17.12 17.13 16.68 17.13 353,744,449 16.939 2.63%
2024-04-30 0 17.84 17.84 17.86 17.78 18.00 655,559,166 11,724,742,522 17.885 16.68 16.68 16.70 16.62 16.83 701,136,424 16.722 0.11%
2024-04-29 0 17.82 17.82 17.84 17.76 18.14 367,713,285 6,591,441,417 17.925 16.66 16.66 16.68 16.61 16.96 393,278,274 16.760 0.39%
2024-04-26 0 17.90 17.90 17.91 17.55 18.02 407,601,899 7,289,715,371 17.884 16.60 16.60 16.61 16.27 16.71 439,624,115 16.582 2.23%
2024-04-25 0 17.51 17.51 17.52 17.35 17.69 240,893,326 4,222,106,784 17.527 16.23 16.23 16.24 16.09 16.40 259,818,503 16.250 0.46%
2024-04-24 0 17.43 17.43 17.44 17.17 17.46 364,930,057 6,330,307,514 17.347 16.16 16.16 16.17 15.92 16.19 393,599,867 16.083 2.17%
2024-04-23 0 17.06 17.06 17.07 16.84 17.09 334,399,778 5,674,873,456 16.970 15.82 15.82 15.83 15.61 15.85 360,671,054 15.734 2.09%
2024-04-22 0 16.71 16.70 16.71 16.64 16.88 385,186,717 6,460,275,573 16.772 15.49 15.48 15.49 15.43 15.65 415,447,941 15.550 1.46%
2024-04-19 0 16.47 16.46 16.47 16.27 16.49 254,360,072 4,173,870,982 16.409 15.27 15.26 15.27 15.08 15.29 274,343,230 15.214 -0.96%
2024-04-18 0 16.63 16.62 16.63 16.42 16.74 233,224,819 3,878,889,064 16.632 15.42 15.41 15.42 15.22 15.52 251,547,539 15.420 0.91%
2024-04-17 0 16.48 16.47 16.48 16.38 16.54 813,184,002 13,369,516,271 16.441 15.28 15.27 15.28 15.19 15.34 877,069,754 15.243 -0.06%
2024-04-16 0 16.49 16.48 16.49 16.44 16.68 514,127,050 8,493,970,375 16.521 15.29 15.28 15.29 15.24 15.47 554,518,146 15.318 -1.96%
2024-04-15 0 16.82 16.82 16.84 16.70 16.89 332,436,979 5,594,469,844 16.829 15.59 15.59 15.61 15.48 15.66 358,554,053 15.603 -0.88%
2024-04-12 0 16.97 16.96 16.97 16.95 17.26 365,681,226 6,231,491,388 17.041 15.73 15.72 15.73 15.72 16.00 394,410,050 15.800 -2.13%
2024-04-11 0 17.34 17.33 17.34 17.05 17.39 372,151,039 6,432,418,537 17.284 16.08 16.07 16.08 15.81 16.12 401,388,148 16.025 -0.29%
2024-04-10 0 17.39 17.38 17.39 17.14 17.43 241,889,170 4,196,240,069 17.348 16.12 16.11 16.12 15.89 16.16 260,892,583 16.084 1.81%
2024-04-09 0 17.08 17.07 17.08 17.00 17.26 130,287,957 2,228,948,137 17.108 15.84 15.83 15.84 15.76 16.00 140,523,702 15.862 0.65%
2024-04-08 0 16.97 16.97 16.98 16.80 17.15 200,519,338 3,409,594,826 17.004 15.73 15.73 15.74 15.58 15.90 216,272,635 15.765 0.18%
2024-04-05 0 16.94 16.94 16.96 16.71 17.08 230,532,156 3,887,807,662 16.864 15.71 15.71 15.72 15.49 15.84 248,643,334 15.636 0.00%
2024-04-03 0 16.94 16.94 16.95 16.91 17.15 471,759,595 8,018,339,094 16.997 15.71 15.71 15.72 15.68 15.90 508,822,199 15.759 -1.22%
2024-04-02 0 17.15 17.15 17.16 17.00 17.25 496,261,016 8,518,472,713 17.165 15.90 15.90 15.91 15.76 15.99 535,248,512 15.915 2.39%
2024-03-28 0 16.75 16.74 16.75 16.56 16.95 179,881,274 3,019,963,424 16.789 15.53 15.52 15.53 15.35 15.72 194,013,193 15.566 0.78%
2024-03-27 0 16.62 16.61 16.62 16.56 16.84 504,021,414 8,418,943,997 16.704 15.41 15.40 15.41 15.35 15.61 543,618,586 15.487 -1.31%
2024-03-26 0 16.84 16.84 16.85 16.67 16.96 242,545,213 4,077,046,626 16.809 15.61 15.61 15.62 15.46 15.72 261,600,167 15.585 0.96%
2024-03-25 0 16.68 16.68 16.70 16.65 16.84 828,535,739 13,868,126,910 16.738 15.47 15.47 15.48 15.44 15.61 893,627,562 15.519 -0.18%
2024-03-22 0 16.71 16.71 16.73 16.56 16.99 1,134,022,866 18,934,330,890 16.697 15.49 15.49 15.51 15.35 15.75 1,223,114,515 15.480 -2.28%
2024-03-21 0 17.10 17.09 17.10 16.98 17.21 439,043,557 7,507,730,666 17.100 15.85 15.85 15.85 15.74 15.96 473,535,908 15.855 1.97%
2024-03-20 0 16.77 16.76 16.77 16.64 16.88 253,911,377 4,259,962,595 16.777 15.55 15.54 15.55 15.43 15.65 273,859,285 15.555 0.12%
2024-03-19 0 16.75 16.74 16.75 16.70 16.92 215,202,128 3,612,522,336 16.787 15.53 15.52 15.53 15.48 15.69 232,108,941 15.564 -1.24%
2024-03-18 0 16.96 16.96 16.97 16.86 17.03 194,656,206 3,301,836,874 16.962 15.72 15.72 15.73 15.63 15.79 209,948,880 15.727 0.06%
2024-03-15 0 16.95 16.94 16.95 16.76 17.04 330,559,551 5,577,506,790 16.873 15.72 15.71 15.72 15.54 15.80 356,529,129 15.644 -1.28%
2024-03-14 0 17.17 17.17 17.18 17.10 17.44 616,833,825 10,630,467,673 17.234 15.92 15.92 15.93 15.85 16.17 665,293,820 15.979 -0.87%
2024-03-13 0 17.32 17.32 17.33 17.25 17.45 617,441,619 10,708,365,531 17.343 16.06 16.06 16.07 15.99 16.18 665,949,364 16.080 0.00%
2024-03-12 0 17.32 17.31 17.32 16.83 17.39 411,092,698 7,031,244,919 17.104 16.06 16.05 16.06 15.60 16.12 443,389,160 15.858 3.16%
2024-03-11 0 16.79 16.78 16.79 16.60 16.84 225,373,397 3,775,752,989 16.753 15.57 15.56 15.57 15.39 15.61 243,079,290 15.533 1.39%
2024-03-08 0 16.56 16.55 16.56 16.48 16.71 272,656,127 4,533,644,094 16.628 15.35 15.34 15.35 15.28 15.49 294,076,669 15.417 0.85%
2024-03-07 0 16.42 16.42 16.43 16.33 16.73 304,578,897 5,029,820,280 16.514 15.22 15.22 15.23 15.14 15.51 328,507,371 15.311 -1.08%
2024-03-06 0 16.60 16.60 16.61 16.29 16.71 300,081,377 4,972,697,535 16.571 15.39 15.39 15.40 15.10 15.49 323,656,514 15.364 1.84%
2024-03-05 0 16.30 16.30 16.31 16.23 16.60 676,077,518 11,080,278,815 16.389 15.11 15.11 15.12 15.05 15.39 729,191,845 15.195 -2.63%
2024-03-04 0 16.74 16.74 16.75 16.62 16.81 352,047,294 5,882,116,752 16.708 15.52 15.52 15.53 15.41 15.59 379,705,003 15.491 0.12%
2024-03-01 0 16.72 16.72 16.73 16.40 16.80 452,944,275 7,564,128,426 16.700 15.50 15.50 15.51 15.21 15.58 488,528,701 15.483 0.54%
2024-02-29 0 16.63 16.63 16.64 16.60 16.85 112,258,275 1,877,952,156 16.729 15.42 15.42 15.43 15.39 15.62 121,077,564 15.510 -0.30%
2024-02-28 0 16.68 16.68 16.70 16.68 17.02 209,706,387 3,529,401,561 16.830 15.47 15.47 15.48 15.47 15.78 226,181,441 15.604 -1.65%
2024-02-27 0 16.96 16.93 16.96 16.60 16.99 201,600,462 3,382,784,776 16.780 15.72 15.70 15.72 15.39 15.75 217,438,694 15.557 1.13%
2024-02-26 0 16.77 16.77 16.78 16.74 16.92 381,195,456 6,402,562,824 16.796 15.55 15.55 15.56 15.52 15.69 411,143,116 15.573 -0.65%
2024-02-23 0 16.88 16.88 16.91 16.80 17.05 379,113,911 6,401,067,988 16.884 15.65 15.65 15.68 15.58 15.81 408,898,040 15.654 -0.24%
2024-02-22 0 16.92 16.91 16.92 16.57 16.92 437,260,817 7,303,848,951 16.704 15.69 15.68 15.69 15.36 15.69 471,613,111 15.487 1.62%
2024-02-21 0 16.65 16.65 16.66 16.30 16.92 362,191,294 6,072,728,506 16.767 15.44 15.44 15.45 15.11 15.69 390,645,940 15.545 1.65%
2024-02-20 0 16.38 16.38 16.39 16.20 16.44 184,979,983 3,013,379,798 16.290 15.19 15.19 15.20 15.02 15.24 199,512,469 15.104 0.55%
2024-02-19 0 16.29 16.29 16.31 16.29 16.46 254,655,211 4,162,124,992 16.344 15.10 15.10 15.12 15.10 15.26 274,661,556 15.154 -1.27%
2024-02-16 0 16.50 16.49 16.50 16.08 16.56 339,327,420 5,556,124,492 16.374 15.30 15.29 15.30 14.91 15.35 365,985,824 15.181 2.61%
2024-02-15 0 16.08 16.08 16.11 15.88 16.19 111,821,027 1,795,846,533 16.060 14.91 14.91 14.94 14.72 15.01 120,605,964 14.890 0.37%
2024-02-14 0 16.02 16.02 16.03 15.58 16.06 148,668,461 2,356,992,986 15.854 14.85 14.85 14.86 14.45 14.89 160,348,224 14.699 1.01%
2024-02-09 0 15.86 15.86 15.87 15.67 15.91 79,985,538 1,262,550,185 15.785 14.70 14.70 14.71 14.53 14.75 86,269,400 14.635 -0.88%
2024-02-08 0 16.00 15.99 16.00 15.95 16.24 215,848,103 3,466,837,925 16.061 14.83 14.83 14.83 14.79 15.06 232,805,665 14.892 -1.23%
2024-02-07 0 16.20 16.20 16.21 16.19 16.57 213,129,859 3,483,340,889 16.344 15.02 15.02 15.03 15.01 15.36 229,873,869 15.153 -0.49%
2024-02-06 0 16.28 16.27 16.28 15.70 16.31 808,282,257 13,023,275,563 16.112 15.09 15.08 15.09 14.56 15.12 871,782,916 14.939 4.16%
2024-02-05 0 15.63 15.63 15.68 15.43 15.83 564,432,159 8,849,400,811 15.678 14.49 14.49 14.54 14.31 14.68 608,775,349 14.536 -0.19%
2024-02-02 0 15.66 15.66 15.67 15.58 16.06 482,018,510 7,610,456,977 15.789 14.52 14.52 14.53 14.45 14.89 519,887,080 14.639 -0.51%
2024-02-01 0 15.74 15.70 15.74 15.57 15.95 455,771,115 7,186,797,262 15.768 14.59 14.56 14.59 14.44 14.79 491,577,624 14.620 0.77%
2024-01-31 0 15.62 15.61 15.62 15.56 15.89 349,971,375 5,481,499,903 15.663 14.48 14.47 14.48 14.43 14.73 377,465,994 14.522 -1.33%
2024-01-30 0 15.83 15.83 15.84 15.81 16.05 249,140,131 3,960,841,448 15.898 14.68 14.68 14.69 14.66 14.88 268,713,198 14.740 -2.46%
2024-01-29 0 16.23 16.23 16.24 16.17 16.43 216,706,047 3,524,582,459 16.264 15.05 15.05 15.06 14.99 15.23 233,731,012 15.080 0.81%
2024-01-26 0 16.10 16.10 16.11 16.03 16.40 844,648,268 13,665,507,114 16.179 14.93 14.93 14.94 14.86 15.21 911,005,931 15.000 -1.53%
2024-01-25 0 16.35 16.35 16.36 15.97 16.40 443,366,611 7,196,845,418 16.232 15.16 15.16 15.17 14.81 15.21 478,198,592 15.050 1.81%
2024-01-24 0 16.06 16.05 16.06 15.55 16.13 546,118,980 8,594,686,282 15.738 14.89 14.88 14.89 14.42 14.96 589,023,442 14.591 3.75%
2024-01-23 0 15.48 15.47 15.48 15.14 15.67 787,479,261 12,195,082,531 15.486 14.35 14.34 14.35 14.04 14.53 849,345,585 14.358 2.45%
2024-01-22 0 15.11 15.10 15.11 14.93 15.51 409,948,350 6,193,283,828 15.107 14.01 14.00 14.01 13.84 14.38 442,154,909 14.007 -2.14%
2024-01-19 0 15.44 15.43 15.44 15.35 15.68 530,324,886 8,237,623,895 15.533 14.32 14.31 14.32 14.23 14.54 571,988,524 14.402 -0.58%
2024-01-18 0 15.53 15.52 15.53 15.33 15.61 695,132,787 10,770,026,862 15.493 14.40 14.39 14.40 14.21 14.47 749,744,143 14.365 0.84%
2024-01-17 0 15.40 15.40 15.42 15.33 15.91 587,194,679 9,096,310,035 15.491 14.28 14.28 14.30 14.21 14.75 633,326,149 14.363 -3.75%
2024-01-16 0 16.00 15.99 16.00 15.97 16.35 266,675,580 4,283,044,553 16.061 14.83 14.83 14.83 14.81 15.16 287,626,275 14.891 -2.32%
2024-01-15 0 16.38 16.37 16.38 16.25 16.49 392,448,648 6,429,168,583 16.382 15.19 15.18 15.19 15.07 15.29 423,280,387 15.189 -0.06%
2024-01-12 0 16.39 16.38 16.39 16.30 16.54 251,086,507 4,130,860,592 16.452 15.20 15.19 15.20 15.11 15.34 270,812,486 15.254 -0.43%
2024-01-11 0 16.46 16.45 16.46 16.24 16.61 687,918,853 11,348,582,251 16.497 15.26 15.25 15.26 15.06 15.40 741,963,464 15.295 1.29%
2024-01-10 0 16.25 16.24 16.25 16.18 16.40 171,575,584 2,786,304,478 16.240 15.07 15.06 15.07 15.00 15.21 185,054,987 15.057 -0.55%
2024-01-09 0 16.34 16.33 16.34 16.34 16.57 378,125,063 6,200,898,967 16.399 15.15 15.14 15.15 15.15 15.36 407,831,506 15.205 -0.12%
2024-01-08 0 16.36 16.35 16.36 16.29 16.75 236,970,949 3,881,447,489 16.379 15.17 15.16 15.17 15.10 15.53 255,587,975 15.186 -1.92%
2024-01-05 0 16.68 16.67 16.68 16.60 16.90 165,704,759 2,765,898,498 16.692 15.47 15.46 15.47 15.39 15.67 178,722,936 15.476 -0.77%
2024-01-04 0 16.81 16.81 16.82 16.66 16.84 155,435,833 2,607,364,983 16.775 15.59 15.59 15.59 15.45 15.61 167,647,258 15.553 0.12%
2024-01-03 0 16.79 16.79 16.80 16.71 16.81 455,797,370 7,642,706,643 16.768 15.57 15.57 15.58 15.49 15.59 491,605,942 15.546 -0.89%
2024-01-02 0 16.94 16.93 16.94 16.87 17.28 211,687,554 3,585,593,867 16.938 15.71 15.70 15.71 15.64 16.02 228,318,253 15.704 -1.45%
2023-12-29 0 17.19 17.18 17.19 17.10 17.25 191,767,914 3,292,349,548 17.168 15.94 15.93 15.94 15.85 15.99 206,833,677 15.918 -0.23%
2023-12-28 0 17.23 17.22 17.23 16.80 17.25 536,991,024 9,187,710,197 17.110 15.97 15.97 15.97 15.58 15.99 579,178,371 15.863 2.80%
2023-12-27 0 16.76 16.76 16.77 16.59 16.83 144,053,187 2,406,046,370 16.702 15.54 15.54 15.55 15.38 15.60 155,370,363 15.486 1.76%
2023-12-22 0 16.47 16.47 16.48 16.41 17.02 240,449,710 4,002,732,885 16.647 15.27 15.27 15.28 15.21 15.78 259,340,036 15.434 -1.85%
2023-12-21 0 16.78 16.77 16.78 16.58 16.81 161,895,043 2,710,119,987 16.740 15.56 15.55 15.56 15.37 15.59 174,613,919 15.521 0.12%
2023-12-20 0 16.76 16.76 16.77 16.69 16.89 874,490,854 14,688,113,946 16.796 15.54 15.54 15.55 15.47 15.66 943,193,024 15.573 0.78%
2023-12-19 0 16.63 16.62 16.63 16.54 16.72 243,998,860 4,057,762,688 16.630 15.42 15.41 15.42 15.34 15.50 263,168,016 15.419 -0.78%
2023-12-18 0 16.76 16.75 16.76 16.71 16.86 863,403,982 14,481,468,404 16.773 15.54 15.53 15.54 15.49 15.63 931,235,140 15.551 -1.06%
2023-12-15 0 16.94 16.93 16.94 16.75 17.11 237,209,711 4,015,961,861 16.930 15.71 15.70 15.71 15.53 15.86 255,845,494 15.697 2.42%
2023-12-14 0 16.54 16.51 16.54 16.44 16.72 805,975,469 13,346,326,899 16.559 15.34 15.31 15.34 15.24 15.50 869,294,901 15.353 1.10%
2023-12-13 0 16.36 16.35 16.36 16.27 16.47 157,262,316 2,573,768,661 16.366 15.17 15.16 15.17 15.08 15.27 169,617,234 15.174 -0.91%
2023-12-12 0 16.51 16.50 16.51 16.29 16.56 473,276,553 7,813,977,556 16.510 15.31 15.30 15.31 15.10 15.35 510,458,333 15.308 1.04%
2023-12-11 0 16.34 16.33 16.34 16.10 16.41 536,724,283 8,725,750,444 16.257 15.15 15.14 15.15 14.93 15.21 578,890,674 15.073 -0.73%
2023-12-08 0 16.46 16.46 16.47 16.38 16.60 363,929,355 5,991,973,351 16.465 15.26 15.26 15.27 15.19 15.39 392,520,548 15.265 -0.06%
2023-12-07 0 16.47 16.46 16.47 16.28 16.54 494,626,123 8,123,354,270 16.423 15.27 15.26 15.27 15.09 15.34 533,485,178 15.227 -0.72%
2023-12-06 0 16.59 16.58 16.59 16.37 16.73 419,242,811 6,954,505,159 16.588 15.38 15.37 15.38 15.18 15.51 452,179,566 15.380 0.79%
2023-12-05 0 16.46 16.45 16.46 16.36 16.76 601,193,390 9,902,343,040 16.471 15.26 15.25 15.26 15.17 15.54 648,424,634 15.271 -1.97%
2023-12-04 0 16.79 16.78 16.79 16.76 17.14 270,670,855 4,571,446,914 16.889 15.57 15.56 15.57 15.54 15.89 291,935,429 15.659 -1.06%
2023-12-01 0 16.97 16.96 16.97 16.96 17.19 494,693,968 8,432,534,117 17.046 15.73 15.72 15.73 15.72 15.94 533,558,353 15.804 -1.28%
2023-11-30 0 17.19 17.18 17.19 17.00 17.21 194,941,881 3,342,814,679 17.148 15.94 15.93 15.94 15.76 15.96 210,256,999 15.899 0.35%
2023-11-29 0 17.13 17.12 17.13 17.01 17.51 606,102,838 10,419,474,684 17.191 15.88 15.87 15.88 15.77 16.23 653,719,780 15.939 -2.11%
2023-11-28 0 17.50 17.49 17.50 17.44 17.67 507,069,409 8,889,162,116 17.530 16.23 16.22 16.23 16.17 16.38 546,906,039 16.254 -0.96%
2023-11-27 0 17.67 17.66 17.67 17.49 17.81 164,804,297 2,903,277,087 17.617 16.38 16.37 16.38 16.22 16.51 177,751,731 16.333 -0.11%
2023-11-24 0 17.69 17.69 17.70 17.68 17.97 938,030,971 16,649,324,439 17.749 16.40 16.40 16.41 16.39 16.66 1,011,725,011 16.456 -2.05%
2023-11-23 0 18.06 18.04 18.06 17.72 18.08 919,745,413 16,500,647,412 17.940 16.74 16.73 16.74 16.43 16.76 992,002,894 16.634 1.12%
2023-11-22 0 17.86 17.86 17.87 17.78 17.94 514,745,241 9,184,693,818 17.843 16.56 16.56 16.57 16.48 16.63 555,184,904 16.543 0.11%
2023-11-21 0 17.84 17.84 17.85 17.82 18.21 268,441,843 4,836,653,355 18.018 16.54 16.54 16.55 16.52 16.88 289,531,300 16.705 -0.34%
2023-11-20 0 17.90 17.90 17.91 17.67 17.92 639,682,092 11,409,296,160 17.836 16.60 16.60 16.61 16.38 16.61 689,937,104 16.537 1.88%
2023-11-17 0 17.57 17.57 17.58 17.54 17.76 225,959,683 3,983,878,291 17.631 16.29 16.29 16.30 16.26 16.47 243,711,636 16.347 -2.12%
2023-11-16 0 17.95 17.95 17.96 17.84 18.30 848,837,317 15,261,276,740 17.979 16.64 16.64 16.65 16.54 16.97 915,524,082 16.669 -1.37%
2023-11-15 0 18.20 18.20 18.21 17.90 18.24 907,647,461 16,403,601,470 18.073 16.87 16.87 16.88 16.60 16.91 978,954,497 16.756 3.82%
2023-11-14 0 17.53 17.52 17.53 17.48 17.70 354,507,016 6,227,533,448 17.567 16.25 16.24 16.25 16.21 16.41 382,357,966 16.287 -0.17%
2023-11-13 0 17.56 17.55 17.56 17.24 17.59 343,157,684 5,979,082,759 17.424 16.28 16.27 16.28 15.98 16.31 370,117,003 16.155 1.44%
2023-11-10 0 17.31 17.30 17.31 17.29 17.50 239,999,973 4,163,262,778 17.347 16.05 16.04 16.05 16.03 16.23 258,854,966 16.083 -1.82%
2023-11-09 0 17.63 17.63 17.65 17.57 17.75 324,937,161 5,734,912,025 17.649 16.35 16.35 16.36 16.29 16.46 350,465,030 16.364 -0.11%
2023-11-08 0 17.65 17.65 17.67 17.64 17.86 437,278,114 7,758,841,475 17.743 16.36 16.36 16.38 16.36 16.56 471,631,767 16.451 -0.62%
2023-11-07 0 17.76 17.76 17.77 17.76 18.00 534,482,625 9,531,264,298 17.833 16.47 16.47 16.48 16.47 16.69 576,472,906 16.534 -1.72%
2023-11-06 0 18.07 18.07 18.08 17.97 18.15 210,117,883 3,795,179,269 18.062 16.75 16.75 16.76 16.66 16.83 226,625,265 16.746 1.75%
2023-11-03 0 17.76 17.75 17.76 17.47 17.82 197,431,010 3,484,684,066 17.650 16.47 16.46 16.47 16.20 16.52 212,941,680 16.364 2.48%
2023-11-02 0 17.33 17.32 17.33 17.27 17.56 220,458,464 3,834,688,473 17.394 16.07 16.06 16.07 16.01 16.28 237,778,228 16.127 0.81%
2023-11-01 0 17.19 17.18 17.19 17.07 17.27 154,884,055 2,659,899,168 17.173 15.94 15.93 15.94 15.83 16.01 167,052,131 15.923 -0.17%
2023-10-31 0 17.22 17.21 17.22 17.12 17.46 267,187,394 4,605,469,770 17.237 15.97 15.96 15.97 15.87 16.19 288,178,298 15.981 -1.77%
2023-10-30 0 17.53 17.51 17.53 17.32 17.53 255,953,762 4,459,297,674 17.422 16.25 16.23 16.25 16.06 16.25 276,062,124 16.153 0.00%
2023-10-27 0 18.08 18.06 18.08 17.73 18.15 114,675,391 2,061,998,967 17.981 16.25 16.24 16.25 15.94 16.32 127,565,151 16.164 2.20%
2023-10-26 0 17.69 17.68 17.69 17.55 17.81 250,348,482 4,418,509,038 17.649 15.90 15.89 15.90 15.78 16.01 278,488,189 15.866 -0.28%
2023-10-25 0 17.74 17.72 17.74 17.63 18.12 137,411,043 2,456,465,548 17.877 15.95 15.93 15.95 15.85 16.29 152,856,339 16.070 0.80%
2023-10-24 0 17.60 17.60 17.61 17.51 17.77 264,512,215 4,664,557,101 17.635 15.82 15.82 15.83 15.74 15.97 294,243,956 15.853 -1.07%
2023-10-20 0 17.79 17.78 17.79 17.75 17.94 221,931,358 3,955,794,974 17.824 15.99 15.98 15.99 15.96 16.13 246,876,919 16.023 -0.67%
2023-10-19 0 17.91 17.91 17.92 17.91 18.17 191,685,343 3,453,596,015 18.017 16.10 16.10 16.11 16.10 16.33 213,231,187 16.196 -2.56%
2023-10-18 0 18.38 18.38 18.39 18.26 18.48 472,089,717 8,684,502,356 18.396 16.52 16.52 16.53 16.41 16.61 525,153,615 16.537 -0.11%
2023-10-17 0 18.40 18.40 18.41 18.32 18.46 120,914,997 2,224,375,114 18.396 16.54 16.54 16.55 16.47 16.59 134,506,102 16.537 0.71%
2023-10-16 0 18.27 18.27 18.28 18.24 18.49 242,846,599 4,451,012,941 18.328 16.42 16.42 16.43 16.40 16.62 270,143,078 16.477 -0.92%
2023-10-13 0 18.44 18.43 18.44 18.42 18.65 247,678,645 4,591,074,237 18.536 16.58 16.57 16.58 16.56 16.77 275,518,257 16.663 -2.23%
2023-10-12 0 18.86 18.86 18.87 18.81 18.94 334,156,238 6,311,125,665 18.887 16.95 16.95 16.96 16.91 17.03 371,716,117 16.978 1.67%
2023-10-11 0 18.55 18.55 18.56 18.54 18.67 147,403,103 2,740,501,555 18.592 16.68 16.68 16.68 16.67 16.78 163,971,528 16.713 1.26%
2023-10-10 0 18.32 18.31 18.32 18.28 18.57 369,540,767 6,784,866,429 18.360 16.47 16.46 16.47 16.43 16.69 411,077,943 16.505 0.83%
2023-10-09 0 18.17 18.16 18.17 18.07 18.27 40,302,890 732,416,308 18.173 16.33 16.33 16.33 16.24 16.42 44,833,021 16.337 0.17%
2023-10-06 0 18.14 18.13 18.14 17.96 18.26 77,106,910 1,399,167,310 18.146 16.31 16.30 16.31 16.15 16.41 85,773,892 16.312 1.68%
2023-10-05 0 17.84 17.83 17.84 17.83 17.96 152,787,666 2,733,038,914 17.888 16.04 16.03 16.04 16.03 16.15 169,961,328 16.080 0.17%
2023-10-04 0 17.81 17.80 17.81 17.72 17.91 182,050,965 3,243,827,438 17.818 16.01 16.00 16.01 15.93 16.10 202,513,884 16.018 -0.72%
2023-10-03 0 17.94 17.94 17.95 17.82 18.20 690,388,145 12,562,513,168 18.196 16.13 16.13 16.14 16.02 16.36 767,989,255 16.358 -2.71%
2023-09-29 0 18.44 18.44 18.45 18.12 18.58 139,874,906 2,572,065,372 18.388 16.58 16.58 16.59 16.29 16.70 155,597,146 16.530 2.44%
2023-09-28 0 18.00 18.00 18.01 17.97 18.25 216,644,621 3,912,990,880 18.062 16.18 16.18 16.19 16.15 16.41 240,995,942 16.237 -1.37%
2023-09-27 0 18.25 18.23 18.25 18.11 18.30 161,808,669 2,949,193,527 18.226 16.41 16.39 16.41 16.28 16.45 179,996,311 16.385 0.88%
2023-09-26 0 18.09 18.09 18.10 17.99 18.35 230,331,169 4,186,773,067 18.177 16.26 16.26 16.27 16.17 16.50 256,220,887 16.340 -1.36%
2023-09-25 0 18.34 18.34 18.35 18.34 18.66 244,693,864 4,508,948,286 18.427 16.49 16.49 16.50 16.49 16.77 272,197,980 16.565 -1.93%
2023-09-22 0 18.70 18.70 18.72 18.20 18.71 723,638,920 13,415,801,568 18.539 16.81 16.81 16.83 16.36 16.82 804,977,489 16.666 2.30%
2023-09-21 0 18.28 18.28 18.29 18.25 18.47 161,053,437 2,950,988,499 18.323 16.43 16.43 16.44 16.41 16.60 179,156,189 16.472 -1.24%
2023-09-20 0 18.51 18.51 18.53 18.46 18.64 188,319,963 3,493,732,328 18.552 16.64 16.64 16.66 16.59 16.76 209,487,531 16.678 -0.64%
2023-09-19 0 18.63 18.63 18.64 18.46 18.65 284,211,524 5,275,335,496 18.561 16.75 16.75 16.76 16.59 16.77 316,157,510 16.686 0.49%
2023-09-18 0 18.54 18.53 18.54 18.50 18.74 514,782,092 9,588,896,374 18.627 16.67 16.66 16.67 16.63 16.85 572,644,705 16.745 -1.38%
2023-09-15 0 18.80 18.79 18.80 18.67 19.02 313,573,668 5,919,639,617 18.878 16.90 16.89 16.90 16.78 17.10 348,820,022 16.970 0.53%
2023-09-14 0 18.70 18.69 18.70 18.56 18.81 178,512,576 3,334,783,766 18.681 16.81 16.80 16.81 16.68 16.91 198,577,773 16.793 0.27%
2023-09-13 0 18.65 18.63 18.65 18.57 18.83 231,467,019 4,316,749,953 18.650 16.77 16.75 16.77 16.69 16.93 257,484,409 16.765 -0.05%
2023-09-12 0 18.66 18.65 18.66 18.51 18.78 323,343,860 6,033,785,787 18.661 16.77 16.77 16.77 16.64 16.88 359,688,404 16.775 -0.32%
2023-09-11 0 18.72 18.71 18.72 18.46 18.80 825,041,742 15,359,534,164 18.617 16.83 16.82 16.83 16.59 16.90 917,778,205 16.736 -0.37%
2023-09-07 0 18.79 18.78 18.79 18.77 19.02 263,244,686 4,956,236,387 18.827 16.89 16.88 16.89 16.87 17.10 292,833,954 16.925 -1.21%
2023-09-06 0 19.02 19.02 19.04 18.83 19.08 119,992,179 2,275,757,753 18.966 17.10 17.10 17.12 16.93 17.15 133,479,558 17.049 0.00%
2023-09-05 0 19.02 19.02 19.03 19.00 19.29 473,452,386 9,035,714,053 19.085 17.10 17.10 17.11 17.08 17.34 526,669,451 17.156 -2.06%
2023-09-04 0 19.42 19.42 19.43 19.14 19.49 327,943,959 6,350,654,026 19.365 17.46 17.46 17.47 17.21 17.52 364,805,564 17.408 2.59%
2023-08-31 0 18.93 18.93 18.94 18.86 19.21 171,923,101 3,272,891,456 19.037 17.02 17.02 17.03 16.95 17.27 191,247,627 17.113 -0.37%
2023-08-30 0 19.00 19.00 19.02 18.96 19.29 167,047,577 3,190,933,255 19.102 17.08 17.08 17.10 17.04 17.34 185,824,083 17.172 -0.16%
2023-08-29 0 19.03 19.02 19.03 18.79 19.13 204,289,780 3,878,758,878 18.987 17.11 17.10 17.11 16.89 17.20 227,252,390 17.068 2.04%
2023-08-28 0 18.65 18.65 18.66 18.64 19.08 188,287,947 3,544,934,178 18.827 16.77 16.77 16.77 16.76 17.15 209,451,917 16.925 0.76%
2023-08-25 0 18.51 18.50 18.51 18.48 18.67 171,633,199 3,183,834,699 18.550 16.64 16.63 16.64 16.61 16.78 190,925,139 16.676 -1.33%
2023-08-24 0 18.76 18.75 18.76 18.46 18.80 176,309,640 3,286,961,245 18.643 16.86 16.86 16.86 16.59 16.90 196,127,222 16.759 1.90%
2023-08-23 0 18.41 18.39 18.41 18.24 18.52 156,962,054 2,880,838,294 18.354 16.55 16.53 16.55 16.40 16.65 174,604,926 16.499 0.49%
2023-08-22 0 18.32 18.31 18.32 18.08 18.49 407,702,553 7,455,331,016 18.286 16.47 16.46 16.47 16.25 16.62 453,529,195 16.438 0.94%
2023-08-21 0 18.15 18.14 18.15 18.11 18.39 393,977,100 7,168,188,446 18.194 16.32 16.31 16.32 16.28 16.53 438,260,972 16.356 -1.79%
2023-08-18 0 18.48 18.48 18.49 18.44 18.84 525,717,257 9,812,268,407 18.665 16.61 16.61 16.62 16.58 16.94 584,809,006 16.779 -2.12%
2023-08-17 0 18.88 18.85 18.88 18.41 18.93 467,951,166 8,762,825,246 18.726 16.97 16.95 16.97 16.55 17.02 520,549,882 16.834 0.16%
2023-08-16 0 18.85 18.84 18.85 18.77 18.96 518,942,582 9,782,184,633 18.850 16.95 16.94 16.95 16.87 17.04 577,272,843 16.946 -1.36%
2023-08-15 0 19.11 19.10 19.11 19.03 19.26 182,198,357 3,488,585,354 19.147 17.18 17.17 17.18 17.11 17.31 202,677,844 17.212 -0.98%
2023-08-14 0 19.30 19.28 19.30 19.08 19.33 366,771,421 7,038,731,107 19.191 17.35 17.33 17.35 17.15 17.38 407,997,316 17.252 -1.63%
2023-08-11 0 19.62 19.61 19.62 19.57 19.84 287,674,371 5,653,262,131 19.652 17.64 17.63 17.64 17.59 17.84 320,009,588 17.666 -0.81%
2023-08-10 0 19.78 19.77 19.78 19.55 19.84 165,410,716 3,250,840,770 19.653 17.78 17.77 17.78 17.57 17.84 184,003,236 17.667 0.10%
2023-08-09 0 19.76 19.76 19.77 19.54 19.77 305,526,372 6,010,090,030 19.671 17.76 17.76 17.77 17.57 17.77 339,868,192 17.684 0.36%
2023-08-08 0 19.69 19.68 19.69 19.60 19.89 336,072,058 6,625,895,329 19.716 17.70 17.69 17.70 17.62 17.88 373,847,279 17.724 -1.75%
2023-08-07 0 20.04 20.02 20.04 19.84 20.08 196,709,793 3,936,562,084 20.012 18.02 18.00 18.02 17.84 18.05 218,820,396 17.990 0.00%
2023-08-04 0 20.04 20.04 20.06 19.96 20.38 448,273,938 9,030,594,697 20.145 18.02 18.02 18.03 17.94 18.32 498,660,891 18.110 0.70%
2023-08-03 0 19.90 19.90 19.91 19.87 20.18 175,571,888 3,510,206,712 19.993 17.89 17.89 17.90 17.86 18.14 195,306,545 17.973 -0.45%
2023-08-02 0 19.99 19.99 20.02 19.98 20.50 120,327,476 2,428,851,695 20.185 17.97 17.97 18.00 17.96 18.43 133,852,543 18.146 -2.68%
2023-08-01 0 20.54 20.52 20.54 20.40 20.84 513,183,289 10,551,549,916 20.561 18.46 18.45 18.46 18.34 18.73 570,866,193 18.483 0.00%
2023-07-31 0 20.54 20.54 20.56 20.52 20.88 466,228,318 9,652,014,541 20.702 18.46 18.46 18.48 18.45 18.77 518,633,382 18.610 0.59%
2023-07-28 0 20.42 20.42 20.44 19.88 20.46 212,127,578 4,314,862,018 20.341 18.36 18.36 18.37 17.87 18.39 235,971,173 18.286 1.49%
2023-07-27 0 20.12 20.12 20.14 20.00 20.22 231,852,778 4,667,880,485 20.133 18.09 18.09 18.10 17.98 18.18 257,913,528 18.099 1.31%
2023-07-26 0 19.86 19.86 19.88 19.75 19.92 314,329,303 6,240,151,105 19.852 17.85 17.85 17.87 17.75 17.91 349,660,592 17.846 -0.30%
2023-07-25 0 19.92 19.92 19.93 19.62 19.97 456,645,140 9,065,009,030 19.851 17.91 17.91 17.92 17.64 17.95 507,973,034 17.845 3.97%
2023-07-24 0 19.16 19.15 19.16 19.04 19.45 591,502,767 11,357,577,923 19.201 17.22 17.21 17.22 17.12 17.48 657,988,948 17.261 -2.19%
2023-07-21 0 19.59 19.57 19.59 19.39 19.68 328,799,422 6,433,113,494 19.565 17.61 17.59 17.61 17.43 17.69 365,757,183 17.588 0.98%
2023-07-20 0 19.40 19.40 19.41 19.38 19.74 1,013,803,278 19,762,458,691 19.493 17.44 17.44 17.45 17.42 17.75 1,127,756,943 17.524 -0.21%
2023-07-19 0 19.44 19.44 19.45 19.19 19.52 1,023,772,248 19,808,289,127 19.348 17.48 17.48 17.48 17.25 17.55 1,138,846,447 17.393 -0.36%
2023-07-18 0 19.51 19.50 19.51 19.47 19.82 215,593,203 4,215,965,570 19.555 17.54 17.53 17.54 17.50 17.82 239,826,342 17.579 -1.96%
2023-07-14 0 19.90 19.89 19.90 19.88 20.04 168,726,686 3,363,842,557 19.937 17.89 17.88 17.89 17.87 18.02 187,691,928 17.922 0.25%
2023-07-13 0 19.85 19.85 19.87 19.66 19.89 274,863,326 5,444,410,242 19.808 17.84 17.84 17.86 17.67 17.88 305,758,554 17.806 2.53%
2023-07-12 0 19.36 19.35 19.36 19.23 19.44 351,760,241 6,808,222,719 19.355 17.40 17.39 17.40 17.29 17.48 391,298,847 17.399 1.15%
2023-07-11 0 19.14 19.12 19.14 19.07 19.31 423,014,228 8,114,524,136 19.183 17.21 17.19 17.21 17.14 17.36 470,561,936 17.244 0.84%
2023-07-10 0 18.98 18.96 18.98 18.91 19.28 269,779,640 5,144,929,253 19.071 17.06 17.04 17.06 17.00 17.33 300,103,451 17.144 0.64%
2023-07-07 0 18.86 18.85 18.86 18.76 19.02 401,349,044 7,580,738,397 18.888 16.95 16.95 16.95 16.86 17.10 446,461,538 16.980 -0.84%
2023-07-06 0 19.02 19.01 19.02 18.97 19.48 244,211,077 4,676,876,294 19.151 17.10 17.09 17.10 17.05 17.51 271,660,926 17.216 -2.31%
2023-07-05 0 19.47 19.46 19.47 19.45 19.74 629,768,055 12,291,379,545 19.517 17.50 17.49 17.50 17.48 17.75 700,555,337 17.545 -1.47%
2023-07-04 0 19.76 19.75 19.76 19.59 19.80 227,023,243 4,477,029,606 19.721 17.76 17.75 17.76 17.61 17.80 252,541,143 17.728 0.61%
2023-07-03 0 19.64 19.64 19.67 19.35 19.73 308,600,242 6,058,133,442 19.631 17.66 17.66 17.68 17.39 17.74 343,287,572 17.647 2.03%
2023-06-30 0 19.25 19.25 19.28 19.18 19.42 129,218,673 2,493,823,083 19.299 17.30 17.30 17.33 17.24 17.46 143,743,129 17.349 -0.10%
2023-06-29 0 19.27 19.26 19.27 19.18 19.55 363,420,085 6,997,208,616 19.254 17.32 17.31 17.32 17.24 17.57 404,269,283 17.308 -1.33%
2023-06-28 0 19.53 19.52 19.53 19.36 19.56 315,358,228 6,152,189,627 19.509 17.56 17.55 17.56 17.40 17.58 350,805,170 17.537 0.26%
2023-06-27 0 19.48 19.47 19.48 19.20 19.56 456,535,342 8,863,516,595 19.415 17.51 17.50 17.51 17.26 17.58 507,850,895 17.453 1.72%
2023-06-26 0 19.15 19.13 19.15 19.10 19.34 183,616,061 3,519,568,448 19.168 17.21 17.20 17.21 17.17 17.39 204,254,901 17.231 -0.36%
2023-06-23 0 19.22 19.21 19.22 19.12 19.52 82,896,056 1,593,514,907 19.223 17.28 17.27 17.28 17.19 17.55 92,213,751 17.281 -1.69%
2023-06-21 0 19.55 19.55 19.56 19.50 19.71 266,208,924 5,213,322,302 19.584 17.57 17.57 17.58 17.53 17.72 296,131,379 17.605 -1.86%
2023-06-20 0 19.92 19.92 19.94 19.83 20.18 219,533,744 4,379,329,520 19.948 17.91 17.91 17.93 17.83 18.14 244,209,808 17.933 -1.39%
2023-06-19 0 20.20 20.20 20.22 20.02 20.32 617,238,240 12,439,773,186 20.154 18.16 18.16 18.18 18.00 18.27 686,617,144 18.117 -0.69%
2023-06-16 0 20.34 20.34 20.36 20.18 20.48 815,067,789 16,579,233,865 20.341 18.28 18.28 18.30 18.14 18.41 906,683,159 18.286 0.99%
2023-06-15 0 20.14 20.12 20.14 19.82 20.16 416,576,436 8,349,204,568 20.042 18.10 18.09 18.10 17.82 18.12 463,400,522 18.017 2.23%
2023-06-14 0 19.70 19.70 19.72 19.66 19.95 87,887,808 1,739,673,253 19.794 17.71 17.71 17.73 17.67 17.93 97,766,586 17.794 -0.66%
2023-06-13 0 19.83 19.82 19.83 19.55 19.88 446,592,302 8,826,503,980 19.764 17.83 17.82 17.83 17.57 17.87 496,790,236 17.767 0.66%
2023-06-12 0 19.70 19.70 19.71 19.53 19.73 293,890,909 5,774,423,091 19.648 17.71 17.71 17.72 17.56 17.74 326,924,878 17.663 0.20%
2023-06-09 0 19.66 19.66 19.68 19.50 19.75 312,754,300 6,147,508,371 19.656 17.67 17.67 17.69 17.53 17.75 347,908,555 17.670 0.56%
2023-06-08 0 19.55 19.55 19.56 19.35 19.61 328,051,399 6,396,371,764 19.498 17.57 17.57 17.58 17.39 17.63 364,925,081 17.528 0.31%
2023-06-07 0 19.49 19.48 19.49 19.44 19.64 112,064,082 2,189,578,389 19.539 17.52 17.51 17.52 17.48 17.66 124,660,325 17.564 0.93%
2023-06-06 0 19.31 19.31 19.32 19.24 19.60 631,530,343 12,254,120,740 19.404 17.36 17.36 17.37 17.30 17.62 702,515,710 17.443 -0.21%
2023-06-05 0 19.35 19.34 19.35 19.11 19.36 632,101,444 12,182,173,532 19.272 17.39 17.39 17.39 17.18 17.40 703,151,004 17.325 0.83%
2023-06-02 0 19.19 19.18 19.19 18.75 19.23 325,044,386 6,190,909,346 19.046 17.25 17.24 17.25 16.86 17.29 361,580,073 17.122 4.12%
2023-06-01 0 18.43 18.42 18.43 18.39 18.67 972,365,534 18,037,853,999 18.550 16.57 16.56 16.57 16.53 16.78 1,081,661,508 16.676 -0.27%
2023-05-31 0 18.48 18.43 18.48 18.25 18.62 222,913,831 4,098,114,026 18.384 16.61 16.57 16.61 16.41 16.74 247,969,824 16.527 -1.81%
2023-05-30 0 18.82 18.81 18.82 18.59 18.88 256,067,879 4,800,571,074 18.747 16.92 16.91 16.92 16.71 16.97 284,850,458 16.853 0.21%
2023-05-29 0 18.78 18.77 18.78 18.72 19.09 197,088,444 3,725,692,894 18.904 16.88 16.87 16.88 16.83 17.16 219,241,608 16.994 -1.00%
2023-05-25 0 18.97 18.96 18.97 18.82 19.14 557,416,519 10,560,073,616 18.945 17.05 17.04 17.05 16.92 17.21 620,071,333 17.030 -1.76%
2023-05-24 0 19.31 19.30 19.31 19.23 19.51 533,606,839 10,338,476,138 19.375 17.36 17.35 17.36 17.29 17.54 593,585,394 17.417 -1.48%
2023-05-23 0 19.60 19.60 19.62 19.55 19.97 313,538,897 6,175,954,482 19.698 17.62 17.62 17.64 17.57 17.95 348,781,342 17.707 -1.21%
2023-05-22 0 19.84 19.83 19.84 19.57 19.97 388,058,397 7,680,902,173 19.793 17.84 17.83 17.84 17.59 17.95 431,676,994 17.793 1.22%
2023-05-19 0 19.60 19.60 19.61 19.49 19.76 378,944,154 7,433,399,260 19.616 17.62 17.62 17.63 17.52 17.76 421,538,291 17.634 -1.41%
2023-05-18 0 19.88 19.84 19.88 19.76 20.04 236,438,991 4,706,246,433 19.905 17.87 17.84 17.87 17.76 18.02 263,015,241 17.893 0.96%
2023-05-17 0 19.69 19.68 19.69 19.66 20.14 449,271,304 8,917,339,620 19.848 17.70 17.69 17.70 17.67 18.10 499,770,363 17.843 -2.14%
2023-05-16 0 20.12 20.10 20.12 20.02 20.30 204,127,050 4,110,882,418 20.139 18.09 18.07 18.09 18.00 18.25 227,071,369 18.104 0.00%
2023-05-15 0 20.12 20.08 20.12 19.63 20.22 195,937,519 3,898,654,753 19.897 18.09 18.05 18.09 17.65 18.18 217,961,317 17.887 1.87%
2023-05-12 0 19.75 19.74 19.75 19.73 19.99 318,326,205 6,314,134,309 19.835 17.75 17.75 17.75 17.74 17.97 354,106,754 17.831 -0.55%
2023-05-11 0 19.86 19.86 19.88 19.69 19.99 330,161,088 6,553,244,968 19.849 17.85 17.85 17.87 17.70 17.97 367,271,903 17.843 -0.05%
2023-05-10 0 19.87 19.86 19.87 19.79 20.00 202,367,318 4,019,537,856 19.863 17.86 17.85 17.86 17.79 17.98 225,113,839 17.856 -0.45%
2023-05-09 0 19.96 19.95 19.96 19.93 20.42 159,758,803 3,222,787,273 20.173 17.94 17.93 17.94 17.92 18.36 177,716,036 18.134 -2.16%
2023-05-08 0 20.40 20.40 20.42 20.18 20.44 109,428,230 2,224,215,666 20.326 18.34 18.34 18.36 18.14 18.37 121,728,198 18.272 1.19%
2023-05-05 0 20.16 20.14 20.16 20.06 20.32 216,764,011 4,379,242,443 20.203 18.12 18.10 18.12 18.03 18.27 241,128,751 18.161 0.50%
2023-05-04 0 20.06 20.04 20.06 19.78 20.10 141,165,404 2,819,657,931 19.974 18.03 18.02 18.03 17.78 18.07 157,032,699 17.956 1.42%
2023-05-03 0 19.78 19.78 19.79 19.63 19.83 310,312,104 6,120,641,370 19.724 17.78 17.78 17.79 17.65 17.83 345,191,851 17.731 -1.05%
2023-05-02 0 19.99 19.99 20.06 19.87 20.40 252,649,888 5,062,994,199 20.040 17.97 17.97 18.03 17.86 18.34 281,048,278 18.015 -0.05%
2023-04-28 0 20.00 19.99 20.00 19.97 20.28 128,675,561 2,589,968,528 20.128 17.98 17.97 17.98 17.95 18.23 143,138,970 18.094 0.30%
2023-04-27 0 20.04 20.02 20.04 19.86 20.10 190,272,742 3,797,482,740 19.958 17.93 17.91 17.93 17.76 17.98 212,721,290 17.852 0.55%
2023-04-26 0 19.93 19.92 19.93 19.71 20.12 176,644,453 3,515,601,259 19.902 17.83 17.82 17.83 17.63 18.00 197,485,124 17.802 0.55%
2023-04-25 0 19.82 19.81 19.82 19.73 20.12 230,233,426 4,570,213,372 19.850 17.73 17.72 17.73 17.65 18.00 257,396,572 17.756 -1.69%
2023-04-24 0 20.16 20.16 20.18 19.94 20.34 163,737,900 3,301,666,636 20.164 18.03 18.03 18.05 17.84 18.19 183,055,844 18.036 -0.40%
2023-04-21 0 20.24 20.22 20.24 20.18 20.60 196,293,627 3,993,531,999 20.345 18.10 18.09 18.10 18.05 18.43 219,452,525 18.198 -1.75%
2023-04-20 0 20.60 20.58 20.60 20.52 20.68 314,734,746 6,484,191,563 20.602 18.43 18.41 18.43 18.35 18.50 351,867,433 18.428 0.19%
2023-04-19 0 20.56 20.54 20.56 20.52 20.82 153,282,896 3,162,371,955 20.631 18.39 18.37 18.39 18.35 18.62 171,367,349 18.454 -1.34%
2023-04-18 0 20.84 20.84 20.86 20.74 20.96 203,561,673 4,240,560,788 20.832 18.64 18.64 18.66 18.55 18.75 227,578,061 18.633 -0.86%
2023-04-17 0 21.02 21.00 21.02 20.52 21.08 725,077,383 15,088,131,716 20.809 18.80 18.78 18.80 18.35 18.86 810,622,661 18.613 1.55%
2023-04-14 0 20.70 20.68 20.70 20.50 20.70 281,900,103 5,810,872,041 20.613 18.52 18.50 18.52 18.34 18.52 315,158,929 18.438 0.68%
2023-04-13 0 20.56 20.54 20.56 20.08 20.56 208,886,068 4,256,582,488 20.378 18.39 18.37 18.39 17.96 18.39 233,530,633 18.227 0.19%
2023-04-12 0 20.52 20.50 20.52 20.44 20.72 96,233,364 1,977,425,788 20.548 18.35 18.34 18.35 18.28 18.53 107,587,062 18.380 -0.97%
2023-04-11 0 20.72 20.68 20.72 20.52 20.98 158,114,196 3,270,418,453 20.684 18.53 18.50 18.53 18.35 18.77 176,768,650 18.501 0.88%
2023-04-06 0 20.54 20.52 20.54 20.30 20.56 210,402,648 4,306,861,635 20.470 18.37 18.35 18.37 18.16 18.39 235,226,141 18.309 0.29%
2023-04-04 0 20.48 20.46 20.48 20.34 20.60 223,329,400 4,569,356,845 20.460 18.32 18.30 18.32 18.19 18.43 249,678,002 18.301 -0.58%
2023-04-03 0 20.60 20.60 20.62 20.42 20.68 234,054,366 4,811,529,511 20.557 18.43 18.43 18.44 18.27 18.50 261,668,309 18.388 0.10%
2023-03-31 0 20.58 20.56 20.58 20.54 20.92 156,412,220 3,247,065,704 20.760 18.41 18.39 18.41 18.37 18.71 174,865,874 18.569 0.29%
2023-03-30 0 20.52 20.48 20.52 20.20 20.54 344,243,012 7,023,064,518 20.401 18.35 18.32 18.35 18.07 18.37 384,857,110 18.248 0.69%
2023-03-29 0 20.38 20.38 20.40 20.32 20.68 322,605,982 6,584,883,315 20.412 18.23 18.23 18.25 18.18 18.50 360,667,324 18.257 1.90%
2023-03-28 0 20.00 19.94 20.00 19.76 20.08 205,814,172 4,105,488,452 19.948 17.89 17.84 17.89 17.67 17.96 230,096,312 17.842 1.16%
2023-03-27 0 19.77 19.77 19.78 19.70 20.14 165,110,708 3,274,630,440 19.833 17.68 17.68 17.69 17.62 18.01 184,590,617 17.740 -1.64%
2023-03-24 0 20.10 20.10 20.14 20.04 20.32 213,011,092 4,288,343,686 20.132 17.98 17.98 18.01 17.93 18.18 238,142,331 18.007 -0.79%
2023-03-23 0 20.26 20.24 20.26 19.72 20.26 260,537,182 5,188,888,782 19.916 18.12 18.10 18.12 17.64 18.12 291,275,592 17.814 2.32%
2023-03-22 0 19.80 19.79 19.80 19.64 19.98 159,994,115 3,172,231,724 19.827 17.71 17.70 17.71 17.57 17.87 178,870,364 17.735 1.75%
2023-03-21 0 19.46 19.44 19.46 19.22 19.48 247,110,624 4,784,769,102 19.363 17.41 17.39 17.41 17.19 17.42 276,264,956 17.319 1.30%
2023-03-20 0 19.21 19.21 19.22 19.03 19.58 430,944,986 8,277,736,064 19.208 17.18 17.18 17.19 17.02 17.51 481,788,261 17.181 -2.68%
2023-03-17 0 19.74 19.73 19.74 19.52 19.81 231,217,004 4,546,979,791 19.665 17.66 17.65 17.66 17.46 17.72 258,496,193 17.590 1.60%
2023-03-16 0 19.43 19.42 19.43 19.30 19.59 120,045,940 2,332,264,257 19.428 17.38 17.37 17.38 17.26 17.52 134,209,067 17.378 -1.77%
2023-03-15 0 19.78 19.77 19.78 19.63 19.95 247,232,332 4,899,867,962 19.819 17.69 17.68 17.69 17.56 17.84 276,401,024 17.727 1.64%
2023-03-14 0 19.46 19.43 19.46 19.32 19.84 135,327,100 2,643,236,019 19.532 17.41 17.38 17.41 17.28 17.75 151,293,112 17.471 -2.31%
2023-03-13 0 19.92 19.91 19.92 19.56 19.99 347,296,917 6,891,018,858 19.842 17.82 17.81 17.82 17.50 17.88 388,271,318 17.748 2.21%
2023-03-10 0 19.49 19.49 19.50 19.48 19.85 260,518,243 5,119,193,453 19.650 17.43 17.43 17.44 17.42 17.76 291,254,418 17.576 -3.32%
2023-03-09 0 20.16 20.14 20.16 20.10 20.36 387,519,706 7,849,552,294 20.256 18.03 18.01 18.03 17.98 18.21 433,239,627 18.118 -0.40%
2023-03-08 0 20.24 20.22 20.24 20.18 20.48 354,663,901 7,180,775,968 20.247 18.10 18.09 18.10 18.05 18.32 396,507,465 18.110 -2.32%
2023-03-07 0 20.72 20.70 20.72 20.54 21.22 199,281,776 4,173,912,709 20.945 18.53 18.52 18.53 18.37 18.98 222,793,218 18.734 -0.38%
2023-03-06 0 20.80 20.78 20.80 20.60 20.90 230,436,832 4,784,187,347 20.761 18.60 18.59 18.60 18.43 18.69 257,623,976 18.570 0.10%
2023-03-03 0 20.78 20.76 20.78 20.68 20.92 137,181,461 2,851,169,166 20.784 18.59 18.57 18.59 18.50 18.71 153,366,252 18.591 0.87%
2023-03-02 0 20.60 20.60 20.62 20.50 20.72 150,089,673 3,096,511,499 20.631 18.43 18.43 18.44 18.34 18.53 167,797,387 18.454 -0.77%
2023-03-01 0 20.76 20.76 20.78 19.99 20.80 309,216,606 6,349,178,283 20.533 18.57 18.57 18.59 17.88 18.60 345,698,258 18.366 3.85%
2023-02-28 0 19.99 19.96 19.99 19.90 20.32 502,112,871 10,079,878,823 20.075 17.88 17.85 17.88 17.80 18.18 561,352,597 17.956 -0.45%
2023-02-27 0 20.08 20.06 20.08 19.94 20.22 251,802,151 5,052,548,515 20.066 17.96 17.94 17.96 17.84 18.09 281,509,994 17.948 -0.79%
2023-02-24 0 20.24 20.22 20.24 20.12 20.36 347,656,987 7,027,989,503 20.215 18.10 18.09 18.10 18.00 18.21 388,673,869 18.082 -1.17%
2023-02-23 0 20.48 20.46 20.48 20.46 20.74 209,489,211 4,310,466,781 20.576 18.32 18.30 18.32 18.30 18.55 234,204,935 18.405 -0.29%
2023-02-22 0 20.54 20.54 20.56 20.48 20.76 213,586,028 4,405,615,212 20.627 18.37 18.37 18.39 18.32 18.57 238,785,099 18.450 -0.68%
2023-02-21 0 20.68 20.66 20.68 20.62 21.10 145,615,058 3,033,389,099 20.832 18.50 18.48 18.50 18.44 18.87 162,794,853 18.633 -1.52%
2023-02-20 0 21.00 21.00 21.02 20.72 21.10 653,519,042 13,712,644,477 20.983 18.78 18.78 18.80 18.53 18.87 730,621,803 18.768 0.57%
2023-02-17 0 20.88 20.86 20.88 20.84 21.20 173,965,448 3,645,547,106 20.956 18.68 18.66 18.68 18.64 18.96 194,490,047 18.744 -1.23%
2023-02-16 0 21.14 21.12 21.14 21.02 21.44 364,618,674 7,765,519,368 21.298 18.91 18.89 18.91 18.80 19.18 407,636,711 19.050 0.96%
2023-02-15 0 20.94 20.92 20.94 20.84 21.24 354,149,899 7,414,064,339 20.935 18.73 18.71 18.73 18.64 19.00 395,932,821 18.726 -1.41%
2023-02-14 0 21.24 21.24 21.26 21.20 21.40 378,970,189 8,055,983,531 21.258 19.00 19.00 19.02 18.96 19.14 423,681,431 19.014 -0.47%
2023-02-13 0 21.34 21.32 21.34 20.94 21.38 317,660,809 6,741,661,448 21.223 19.09 19.07 19.09 18.73 19.12 355,138,715 18.983 0.19%
2023-02-10 0 21.30 21.30 21.32 21.28 21.72 227,810,882 4,870,388,434 21.379 19.05 19.05 19.07 19.03 19.43 254,688,214 19.123 -2.11%
2023-02-09 0 21.76 21.76 21.78 21.28 21.78 204,724,850 4,432,412,566 21.651 19.46 19.46 19.48 19.03 19.48 228,878,471 19.366 1.59%
2023-02-08 0 21.42 21.40 21.42 21.30 21.58 165,030,479 3,539,282,207 21.446 19.16 19.14 19.16 19.05 19.30 184,500,923 19.183 0.00%
2023-02-07 0 21.42 21.42 21.44 21.40 21.64 149,808,429 3,225,790,907 21.533 19.16 19.16 19.18 19.14 19.36 167,482,961 19.260 0.28%
2023-02-06 0 21.36 21.32 21.36 21.22 21.48 315,579,676 6,731,201,611 21.330 19.11 19.07 19.11 18.98 19.21 352,812,048 19.079 -1.93%
2023-02-03 0 21.78 21.76 21.78 21.58 21.96 180,283,045 3,919,608,014 21.741 19.48 19.46 19.48 19.30 19.64 201,553,000 19.447 -1.36%
2023-02-02 0 22.08 22.08 22.12 22.06 22.46 391,605,251 8,719,466,952 22.266 19.75 19.75 19.79 19.73 20.09 437,807,189 19.916 -0.45%
2023-02-01 0 22.18 22.18 22.20 21.84 22.22 479,666,800 10,570,977,031 22.038 19.84 19.84 19.86 19.54 19.88 536,258,318 19.712 0.82%
2023-01-31 0 22.00 21.98 22.00 21.76 22.42 503,572,809 11,106,535,384 22.055 19.68 19.66 19.68 19.46 20.05 562,984,779 19.728 -0.99%
2023-01-30 0 22.22 22.22 22.24 22.14 22.80 184,341,573 4,137,207,625 22.443 19.88 19.88 19.89 19.80 20.39 206,090,357 20.075 -2.46%
2023-01-27 0 22.78 22.76 22.78 22.64 22.82 272,920,637 6,205,499,698 22.737 20.38 20.36 20.38 20.25 20.41 305,120,058 20.338 0.26%
2023-01-26 0 22.72 22.68 22.72 22.48 22.72 229,743,869 5,188,436,244 22.584 20.32 20.29 20.32 20.11 20.32 256,849,256 20.200 2.43%
2023-01-20 0 22.18 22.16 22.18 21.88 22.20 142,972,830 3,154,914,978 22.067 19.84 19.82 19.84 19.57 19.86 159,840,892 19.738 1.84%
2023-01-19 0 21.78 21.78 21.80 21.52 21.90 322,888,850 7,024,282,128 21.754 19.48 19.48 19.50 19.25 19.59 360,983,565 19.459 -0.18%
2023-01-18 0 21.82 21.80 21.82 21.56 21.82 289,978,559 6,297,042,837 21.716 19.52 19.50 19.52 19.28 19.52 324,190,489 19.424 0.55%
2023-01-17 0 21.70 21.68 21.70 21.56 21.92 344,850,970 7,479,468,350 21.689 19.41 19.39 19.41 19.28 19.61 385,536,796 19.400 -0.64%
2023-01-16 0 21.84 21.82 21.84 21.72 22.08 84,303,288 1,847,519,136 21.915 19.54 19.52 19.54 19.43 19.75 94,249,465 19.602 -0.09%
2023-01-13 0 21.86 21.84 21.86 21.60 21.92 412,522,503 8,955,858,590 21.710 19.55 19.54 19.55 19.32 19.61 461,192,277 19.419 1.02%
2023-01-12 0 21.64 21.62 21.64 21.36 21.84 371,843,928 8,043,712,675 21.632 19.36 19.34 19.36 19.11 19.54 415,714,407 19.349 0.28%
2023-01-11 0 21.58 21.54 21.58 21.46 21.82 202,421,884 4,386,270,533 21.669 19.30 19.27 19.30 19.20 19.52 226,303,799 19.382 0.56%
2023-01-10 0 21.46 21.44 21.46 21.32 21.56 96,693,133 2,073,179,916 21.441 19.20 19.18 19.20 19.07 19.28 108,101,075 19.178 -0.19%
2023-01-09 0 21.50 21.50 21.52 21.34 21.62 481,092,577 10,338,217,811 21.489 19.23 19.23 19.25 19.09 19.34 537,852,309 19.221 1.80%
2023-01-06 0 21.12 21.10 21.12 21.00 21.42 247,652,051 5,254,532,583 21.217 18.89 18.87 18.89 18.78 19.16 276,870,261 18.978 -0.28%
2023-01-05 0 21.18 21.16 21.18 21.08 21.52 333,239,898 7,080,381,527 21.247 18.94 18.93 18.94 18.86 19.25 372,555,839 19.005 1.24%
2023-01-04 0 20.92 20.90 20.92 20.36 20.92 221,589,355 4,574,417,037 20.644 18.71 18.69 18.71 18.21 18.71 247,732,665 18.465 3.26%
2023-01-03 0 20.26 20.26 20.28 19.41 20.36 276,470,119 5,505,420,572 19.913 18.12 18.12 18.14 17.36 18.21 309,088,311 17.812 1.71%
2022-12-30 0 19.92 19.92 19.95 19.92 20.22 146,012,035 2,925,186,785 20.034 17.82 17.82 17.84 17.82 18.09 163,238,665 17.920 0.35%
2022-12-29 0 19.85 19.84 19.85 19.68 19.90 80,841,439 1,600,525,082 19.798 17.76 17.75 17.76 17.60 17.80 90,379,184 17.709 -0.95%
2022-12-28 0 20.04 20.02 20.04 19.90 20.24 175,890,371 3,531,322,524 20.077 17.93 17.91 17.93 17.80 18.10 196,642,074 17.958 1.73%
2022-12-23 0 19.70 19.69 19.70 19.49 19.82 203,925,621 4,024,828,180 19.737 17.62 17.61 17.62 17.43 17.73 227,984,948 17.654 -0.45%
2022-12-22 0 19.79 19.79 19.80 19.61 19.88 105,832,842 2,092,777,995 19.774 17.70 17.70 17.71 17.54 17.78 118,319,095 17.688 2.59%
2022-12-21 0 19.29 19.26 19.29 19.19 19.39 171,217,871 3,303,888,582 19.296 17.25 17.23 17.25 17.16 17.34 191,418,309 17.260 0.42%
2022-12-20 0 19.21 19.20 19.21 19.02 19.42 66,809,845 1,283,140,165 19.206 17.18 17.17 17.18 17.01 17.37 74,692,130 17.179 -1.54%
2022-12-19 0 19.51 19.50 19.51 19.39 19.91 89,029,468 1,739,648,532 19.540 17.45 17.44 17.45 17.34 17.81 99,533,244 17.478 -0.56%
2022-12-16 0 19.62 19.60 19.62 19.26 19.76 226,653,781 4,424,771,741 19.522 17.55 17.53 17.55 17.23 17.67 253,394,597 17.462 0.56%
2022-12-15 0 19.51 19.50 19.51 19.36 19.80 189,624,944 3,696,203,655 19.492 17.45 17.44 17.45 17.32 17.71 211,997,064 17.435 -1.46%
2022-12-14 0 19.80 19.79 19.80 19.65 20.00 448,417,039 8,901,667,654 19.851 17.71 17.70 17.71 17.58 17.89 501,321,682 17.756 0.35%
2022-12-13 0 19.73 19.73 19.75 19.51 19.84 110,411,391 2,175,275,729 19.702 17.65 17.65 17.67 17.45 17.75 123,437,826 17.622 0.77%
2022-12-12 0 19.58 19.58 19.59 19.50 19.86 455,217,803 8,962,969,654 19.689 17.51 17.51 17.52 17.44 17.76 508,924,807 17.612 -2.10%
2022-12-09 0 20.00 20.00 20.02 19.52 20.06 484,624,668 9,593,123,928 19.795 17.89 17.89 17.91 17.46 17.94 541,801,120 17.706 2.25%
2022-12-08 0 19.56 19.54 19.56 19.07 19.63 440,705,021 8,540,832,035 19.380 17.50 17.48 17.50 17.06 17.56 492,699,794 17.335 3.06%
2022-12-07 0 18.98 18.97 18.98 18.92 19.86 555,736,713 10,875,423,298 19.569 16.98 16.97 16.98 16.92 17.76 621,303,027 17.504 -3.06%
2022-12-06 0 19.58 19.57 19.58 19.32 19.69 549,876,044 10,716,785,194 19.489 17.51 17.50 17.51 17.28 17.61 614,750,911 17.433 0.05%
2022-12-05 0 19.57 19.57 19.60 19.14 19.66 317,881,961 6,175,300,845 19.426 17.50 17.50 17.53 17.12 17.59 355,385,959 17.376 4.26%
2022-12-02 0 18.77 18.77 18.80 18.66 18.96 249,037,031 4,690,068,162 18.833 16.79 16.79 16.82 16.69 16.96 278,418,643 16.845 -0.79%
2022-12-01 0 18.92 18.91 18.92 18.79 19.35 470,487,008 8,952,001,143 19.027 16.92 16.91 16.92 16.81 17.31 525,995,486 17.019 1.18%
2022-11-30 0 18.70 18.69 18.70 18.16 18.77 337,073,093 6,209,553,268 18.422 16.73 16.72 16.73 16.24 16.79 376,841,278 16.478 2.07%
2022-11-29 0 18.32 18.30 18.32 17.65 18.32 615,673,674 11,099,590,322 18.028 16.39 16.37 16.39 15.79 16.39 688,311,405 16.126 5.17%
2022-11-28 0 17.42 17.41 17.42 16.94 17.48 455,560,618 7,883,231,122 17.304 15.58 15.57 15.58 15.15 15.64 509,308,067 15.478 -1.47%
2022-11-25 0 17.68 17.67 17.68 17.53 17.78 318,242,452 5,613,775,836 17.640 15.81 15.81 15.81 15.68 15.90 355,788,981 15.778 -0.56%
2022-11-24 0 17.78 17.75 17.78 17.64 17.88 359,464,122 6,380,128,013 17.749 15.90 15.88 15.90 15.78 15.99 401,874,021 15.876 0.91%
2022-11-23 0 17.62 17.62 17.65 17.48 17.75 222,595,272 3,915,174,061 17.589 15.76 15.76 15.79 15.64 15.88 248,857,261 15.733 0.57%
2022-11-22 0 17.52 17.51 17.52 17.40 17.87 684,833,985 12,051,231,975 17.597 15.67 15.66 15.67 15.56 15.98 765,631,311 15.740 -1.41%
2022-11-21 0 17.77 17.77 17.78 17.49 17.87 554,634,830 9,810,711,576 17.689 15.89 15.89 15.90 15.64 15.98 620,071,143 15.822 -1.71%
2022-11-18 0 18.08 18.07 18.08 18.00 18.49 340,531,577 6,199,037,425 18.204 16.17 16.16 16.17 16.10 16.54 380,707,797 16.283 -0.39%
2022-11-17 0 18.15 18.15 18.19 17.82 18.34 490,982,278 8,879,335,085 18.085 16.23 16.23 16.27 15.94 16.40 548,908,806 16.176 -1.14%
2022-11-16 0 18.36 18.36 18.38 18.14 18.52 498,628,718 9,128,790,440 18.308 16.42 16.42 16.44 16.23 16.57 557,457,380 16.376 -0.49%
2022-11-15 0 18.45 18.43 18.45 17.66 18.46 556,637,525 10,093,544,072 18.133 16.50 16.49 16.50 15.80 16.51 622,310,118 16.219 4.24%
2022-11-14 0 17.70 17.70 17.71 17.63 18.12 259,607,090 4,628,431,752 17.829 15.83 15.83 15.84 15.77 16.21 290,235,767 15.947 1.61%
2022-11-11 0 17.42 17.41 17.42 16.94 17.47 263,096,115 4,524,951,320 17.199 15.58 15.57 15.58 15.15 15.63 294,136,430 15.384 7.53%
2022-11-10 0 16.20 16.18 16.20 16.03 16.25 155,635,904 2,510,269,495 16.129 14.49 14.47 14.49 14.34 14.54 173,997,967 14.427 -1.58%
2022-11-09 0 16.46 16.43 16.46 16.31 16.84 366,932,326 6,045,351,369 16.475 14.72 14.70 14.72 14.59 15.06 410,223,330 14.737 -1.26%
2022-11-08 0 16.67 16.67 16.68 16.53 16.82 349,329,022 5,815,723,442 16.648 14.91 14.91 14.92 14.79 15.04 390,543,172 14.891 -0.06%
2022-11-07 0 16.68 16.68 16.69 16.04 16.93 347,634,420 5,753,251,895 16.550 14.92 14.92 14.93 14.35 15.14 388,648,640 14.803 2.77%
2022-11-04 0 16.23 16.22 16.23 15.53 16.61 484,977,332 7,843,410,455 16.173 14.52 14.51 14.52 13.89 14.86 542,195,391 14.466 5.25%
2022-11-03 0 15.42 15.41 15.42 15.38 15.70 144,894,094 2,249,140,685 15.523 13.79 13.78 13.79 13.76 14.04 161,988,829 13.885 -3.08%
2022-11-02 0 15.91 15.90 15.91 15.36 15.95 154,594,846 2,426,854,895 15.698 14.23 14.22 14.23 13.74 14.27 172,834,084 14.042 2.32%
2022-11-01 0 15.55 15.53 15.55 14.92 15.71 216,915,104 3,325,547,588 15.331 13.91 13.89 13.91 13.35 14.05 242,506,942 13.713 4.93%
2022-10-31 0 14.82 14.81 14.82 14.68 15.20 363,565,312 5,442,377,705 14.969 13.26 13.25 13.26 13.13 13.60 406,459,073 13.390 -0.80%
2022-10-28 0 14.94 14.94 14.95 14.86 15.54 388,117,611 5,908,398,068 15.223 13.36 13.36 13.37 13.29 13.90 433,908,074 13.617 -3.68%
2022-10-27 0 16.07 16.07 16.08 16.06 16.48 508,498,271 8,274,366,822 16.272 13.87 13.87 13.88 13.86 14.23 589,017,152 14.048 0.63%
2022-10-26 0 15.97 15.95 15.97 15.68 16.23 201,901,447 3,233,858,026 16.017 13.79 13.77 13.79 13.54 14.01 233,871,818 13.827 0.95%
2022-10-25 0 15.82 15.81 15.82 15.59 16.08 340,821,044 5,388,762,972 15.811 13.66 13.65 13.66 13.46 13.88 394,788,836 13.650 0.00%
2022-10-24 0 15.82 15.81 15.82 15.74 16.65 317,425,889 5,105,234,768 16.083 13.66 13.65 13.66 13.59 14.37 367,689,142 13.885 -6.22%
2022-10-21 0 16.87 16.86 16.87 16.78 17.02 378,234,002 6,390,720,643 16.896 14.56 14.56 14.56 14.49 14.69 438,126,002 14.586 -0.30%
2022-10-20 0 16.92 16.92 16.93 16.67 17.11 342,339,454 5,757,889,830 16.819 14.61 14.61 14.62 14.39 14.77 396,547,681 14.520 -1.46%
2022-10-19 0 17.17 17.17 17.19 17.16 17.59 155,581,296 2,698,315,145 17.343 14.82 14.82 14.84 14.81 15.19 180,217,037 14.973 -2.22%
2022-10-18 0 17.56 17.55 17.56 17.20 17.56 206,136,837 3,593,114,163 17.431 15.16 15.15 15.16 14.85 15.16 238,777,867 15.048 1.86%
2022-10-17 0 17.24 17.23 17.24 16.97 17.41 286,880,367 4,910,337,236 17.116 14.88 14.87 14.88 14.65 15.03 332,306,846 14.777 0.06%
2022-10-14 0 17.23 17.23 17.25 17.18 17.68 164,354,900 2,872,026,206 17.475 14.87 14.87 14.89 14.83 15.26 190,379,910 15.086 1.00%
2022-10-13 0 17.06 17.05 17.06 17.05 17.37 147,101,583 2,528,176,902 17.187 14.73 14.72 14.73 14.72 15.00 170,394,592 14.837 -1.67%
2022-10-12 0 17.35 17.34 17.35 17.09 17.69 285,393,191 4,937,457,651 17.301 14.98 14.97 14.98 14.75 15.27 330,584,181 14.936 -0.80%
2022-10-11 0 17.49 17.48 17.49 17.44 17.87 289,600,361 5,103,129,896 17.621 15.10 15.09 15.10 15.06 15.43 335,457,541 15.212 -2.02%
2022-10-10 0 17.85 17.85 17.86 17.83 18.18 257,758,343 4,628,151,657 17.955 15.41 15.41 15.42 15.39 15.69 298,573,454 15.501 -2.88%
2022-10-07 0 18.38 18.38 18.39 18.38 18.54 137,434,083 2,538,266,943 18.469 15.87 15.87 15.88 15.87 16.01 159,196,278 15.944 -1.50%
2022-10-06 0 18.66 18.66 18.67 18.62 18.80 94,240,881 1,760,650,955 18.682 16.11 16.11 16.12 16.07 16.23 109,163,587 16.129 -0.37%
2022-10-05 0 18.73 18.72 18.73 18.32 18.83 264,927,739 4,914,055,321 18.549 16.17 16.16 16.17 15.82 16.26 306,878,098 16.013 5.76%
2022-10-03 0 17.71 17.70 17.71 17.56 17.90 189,921,232 3,366,836,927 17.728 15.29 15.28 15.29 15.16 15.45 219,994,579 15.304 -1.01%
2022-09-30 0 17.89 17.87 17.89 17.68 17.99 108,560,912 1,938,914,225 17.860 15.44 15.43 15.44 15.26 15.53 125,751,144 15.419 0.51%
2022-09-29 0 17.80 17.79 17.80 17.67 18.28 160,991,346 2,891,431,076 17.960 15.37 15.36 15.37 15.25 15.78 186,483,749 15.505 -0.56%
2022-09-28 0 17.90 17.89 17.91 17.82 18.33 361,393,488 6,539,591,923 18.095 15.45 15.44 15.46 15.38 15.82 418,618,853 15.622 -3.35%
2022-09-27 0 18.52 18.51 18.52 18.30 18.56 330,720,570 6,102,217,044 18.451 15.99 15.98 15.99 15.80 16.02 383,088,988 15.929 0.11%
2022-09-26 0 18.50 18.50 18.51 18.38 18.73 143,362,187 2,659,899,942 18.554 15.97 15.97 15.98 15.87 16.17 166,063,076 16.017 -0.43%
2022-09-23 0 18.58 18.58 18.60 18.58 18.82 106,938,227 1,998,750,981 18.691 16.04 16.04 16.06 16.04 16.25 123,871,512 16.136 -1.22%
2022-09-22 0 18.81 18.80 18.81 18.62 18.84 133,429,891 2,501,777,572 18.750 16.24 16.23 16.24 16.07 16.26 154,558,037 16.187 -1.57%
2022-09-21 0 19.11 19.10 19.11 19.09 19.30 255,186,950 4,890,798,400 19.166 16.50 16.49 16.50 16.48 16.66 295,594,890 16.546 -1.70%
2022-09-20 0 19.44 19.42 19.44 19.33 19.52 49,941,489 970,059,421 19.424 16.78 16.77 16.78 16.69 16.85 57,849,545 16.769 1.30%
2022-09-19 0 19.19 19.18 19.19 19.14 19.36 373,475,875 7,177,652,764 19.219 16.57 16.56 16.57 16.52 16.71 432,614,443 16.591 -1.08%
2022-09-16 0 19.40 19.40 19.41 19.31 19.56 215,903,004 4,194,988,755 19.430 16.75 16.75 16.76 16.67 16.89 250,090,472 16.774 -0.82%
2022-09-15 0 19.56 19.55 19.56 19.49 19.65 82,111,227 1,606,843,328 19.569 16.89 16.88 16.89 16.83 16.96 95,113,246 16.894 0.31%
2022-09-14 0 19.50 19.50 19.51 19.43 19.62 317,277,119 6,185,882,971 19.497 16.83 16.83 16.84 16.77 16.94 367,516,815 16.832 -2.35%
2022-09-13 0 19.97 19.96 19.97 19.94 20.14 123,836,680 2,479,609,401 20.023 17.24 17.23 17.24 17.21 17.39 143,445,775 17.286 -0.15%
2022-09-09 0 20.00 19.99 20.00 19.54 20.06 156,423,869 3,103,333,004 19.839 17.27 17.26 17.27 16.87 17.32 181,193,029 17.127 2.67%
2022-09-08 0 19.48 19.47 19.48 19.43 19.69 103,353,915 2,021,946,858 19.563 16.82 16.81 16.82 16.77 17.00 119,719,637 16.889 -0.97%
2022-09-07 0 19.67 19.65 19.67 19.42 19.70 191,017,912 3,730,085,151 19.527 16.98 16.96 16.98 16.77 17.01 221,264,914 16.858 -0.71%
2022-09-06 0 19.81 19.80 19.81 19.71 19.97 160,937,964 3,190,695,780 19.826 17.10 17.09 17.10 17.02 17.24 186,421,914 17.115 0.05%
2022-09-05 0 19.80 19.79 19.80 19.63 19.87 105,819,505 2,090,176,689 19.752 17.09 17.08 17.09 16.95 17.15 122,575,645 17.052 -1.20%
2022-09-02 0 20.04 20.02 20.04 19.91 20.20 177,306,346 3,547,100,897 20.005 17.30 17.28 17.30 17.19 17.44 205,382,171 17.271 -0.79%
2022-09-01 0 20.20 20.18 20.20 20.10 20.40 143,801,531 2,916,434,016 20.281 17.44 17.42 17.44 17.35 17.61 166,571,989 17.509 -1.46%
2022-08-31 0 20.50 20.46 20.50 20.10 20.72 82,764,525 1,683,105,009 20.336 17.70 17.66 17.70 17.35 17.89 95,869,991 17.556 0.00%
2022-08-30 0 20.50 20.48 20.50 20.18 20.58 123,537,922 2,510,744,801 20.324 17.70 17.68 17.70 17.42 17.77 143,099,710 17.545 -0.10%
2022-08-29 0 20.52 20.52 20.56 20.42 20.62 105,587,191 2,168,961,988 20.542 17.71 17.71 17.75 17.63 17.80 122,306,545 17.734 -0.87%
2022-08-26 0 20.70 20.66 20.70 20.60 20.74 158,081,097 3,265,024,109 20.654 17.87 17.84 17.87 17.78 17.90 183,112,673 17.831 0.98%
2022-08-25 0 20.50 20.50 20.52 19.96 20.52 122,769,830 2,490,121,345 20.283 17.70 17.70 17.71 17.23 17.71 142,209,993 17.510 3.54%
2022-08-24 0 19.80 19.79 19.80 19.72 20.08 124,167,267 2,463,154,299 19.837 17.09 17.08 17.09 17.02 17.34 143,828,709 17.126 -1.20%
2022-08-23 0 20.04 20.02 20.04 19.91 20.24 210,017,061 4,203,230,351 20.014 17.30 17.28 17.30 17.19 17.47 243,272,511 17.278 -1.18%
2022-08-22 0 20.28 20.24 20.28 20.10 20.38 75,218,569 1,522,722,194 20.244 17.51 17.47 17.51 17.35 17.59 87,129,160 17.477 -0.20%
2022-08-19 0 20.32 20.30 20.32 20.18 20.44 125,036,387 2,539,168,488 20.307 17.54 17.52 17.54 17.42 17.65 144,835,451 17.531 0.20%
2022-08-18 0 20.28 20.28 20.30 20.20 20.52 126,065,303 2,563,545,393 20.335 17.51 17.51 17.52 17.44 17.71 146,027,292 17.555 -0.69%
2022-08-17 0 20.42 20.40 20.42 20.32 20.60 66,299,725 1,357,405,764 20.474 17.63 17.61 17.63 17.54 17.78 76,798,049 17.675 0.39%
2022-08-16 0 20.34 20.32 20.34 20.20 20.70 108,748,831 2,229,533,643 20.502 17.56 17.54 17.56 17.44 17.87 125,968,819 17.699 -1.17%
2022-08-15 0 20.58 20.56 20.58 20.50 20.78 90,812,276 1,875,451,388 20.652 17.77 17.75 17.77 17.70 17.94 105,192,075 17.829 -0.68%
2022-08-12 0 20.72 20.70 20.72 20.54 20.74 177,748,177 3,668,574,447 20.639 17.89 17.87 17.89 17.73 17.90 205,893,964 17.818 0.68%
2022-08-11 0 20.58 20.58 20.60 20.32 20.60 107,900,523 2,208,817,582 20.471 17.77 17.77 17.78 17.54 17.78 124,986,185 17.672 2.18%
2022-08-10 0 20.14 20.12 20.14 19.99 20.48 112,519,454 2,262,679,920 20.109 17.39 17.37 17.39 17.26 17.68 130,336,507 17.360 -1.76%
2022-08-09 0 20.50 20.50 20.54 20.36 20.78 99,052,923 2,040,244,609 20.598 17.70 17.70 17.73 17.58 17.94 114,737,599 17.782 -0.29%
2022-08-08 0 20.56 20.54 20.56 20.46 20.70 133,055,217 2,735,294,384 20.558 17.75 17.73 17.75 17.66 17.87 154,124,034 17.747 -0.68%
2022-08-05 0 20.70 20.70 20.72 20.60 20.80 74,586,466 1,544,563,301 20.708 17.87 17.87 17.89 17.78 17.96 86,396,966 17.878 0.10%
2022-08-04 0 20.68 20.66 20.68 20.48 20.74 120,567,418 2,488,519,551 20.640 17.85 17.84 17.85 17.68 17.90 139,658,837 17.819 1.97%
2022-08-03 0 20.28 20.24 20.28 20.20 20.44 113,976,872 2,313,581,322 20.299 17.51 17.47 17.51 17.44 17.65 132,024,702 17.524 0.40%
2022-08-02 0 20.20 20.18 20.20 20.02 20.42 212,381,789 4,281,515,836 20.160 17.44 17.42 17.44 17.28 17.63 246,011,685 17.404 -2.32%
2022-08-01 0 20.68 20.66 20.68 20.40 20.76 204,872,347 4,222,203,658 20.609 17.85 17.84 17.85 17.61 17.92 237,313,150 17.792 0.00%
2022-07-29 0 20.68 20.66 20.68 20.56 21.18 263,380,071 5,466,725,199 20.756 17.85 17.84 17.85 17.75 18.28 305,085,362 17.919 -2.08%
2022-07-28 0 21.12 21.12 21.14 21.04 21.30 109,339,105 2,313,305,732 21.157 18.23 18.23 18.25 18.16 18.39 126,652,561 18.265 -0.38%
2022-07-27 0 21.20 21.18 21.20 21.10 21.30 225,013,358 4,761,752,824 21.162 18.30 18.28 18.30 18.22 18.39 260,643,418 18.269 -1.21%
2022-07-26 0 21.46 21.44 21.46 21.12 21.48 350,877,249 7,496,916,580 21.366 18.53 18.51 18.53 18.23 18.54 406,437,405 18.445 1.61%
2022-07-25 0 21.12 21.10 21.12 20.86 21.12 275,555,313 5,788,556,638 21.007 18.23 18.22 18.23 18.01 18.23 319,188,510 18.135 0.09%
2022-07-22 0 21.10 21.08 21.10 21.04 21.32 150,992,320 3,195,926,117 21.166 18.22 18.20 18.22 18.16 18.41 174,901,413 18.273 0.09%
2022-07-21 0 21.08 21.08 21.10 21.02 21.34 154,950,274 3,280,339,935 21.170 18.20 18.20 18.22 18.15 18.42 179,486,095 18.276 -1.68%
2022-07-20 0 21.44 21.42 21.44 21.40 21.64 148,406,712 3,193,906,055 21.521 18.51 18.49 18.51 18.47 18.68 171,906,384 18.579 1.04%
2022-07-19 0 21.22 21.20 21.22 21.06 21.28 148,132,638 3,136,033,465 21.170 18.32 18.30 18.32 18.18 18.37 171,588,911 18.276 -0.66%
2022-07-18 0 21.36 21.34 21.36 20.82 21.40 347,911,100 7,374,035,543 21.195 18.44 18.42 18.44 17.97 18.47 403,001,577 18.298 2.50%
2022-07-15 0 20.84 20.82 20.84 20.72 21.18 237,612,829 4,987,874,961 20.992 17.99 17.97 17.99 17.89 18.28 275,237,970 18.122 -1.88%
2022-07-14 0 21.24 21.22 21.24 21.06 21.40 180,926,111 3,847,263,731 21.264 18.34 18.32 18.34 18.18 18.47 209,575,113 18.357 -0.47%
2022-07-13 0 21.34 21.32 21.34 21.26 21.56 126,107,341 2,704,047,411 21.442 18.42 18.41 18.42 18.35 18.61 146,075,987 18.511 -0.09%
2022-07-12 0 21.36 21.34 21.36 21.30 21.60 223,568,540 4,793,054,173 21.439 18.44 18.42 18.44 18.39 18.65 258,969,818 18.508 -1.29%
2022-07-11 0 21.64 21.64 21.66 21.52 22.00 181,809,122 3,936,208,992 21.650 18.68 18.68 18.70 18.58 18.99 210,597,946 18.691 -2.61%
2022-07-08 0 22.22 22.20 22.22 22.14 22.50 241,540,824 5,376,632,385 22.260 19.18 19.17 19.18 19.11 19.42 279,787,949 19.217 0.18%
2022-07-07 0 22.18 22.16 22.18 21.74 22.18 111,410,111 2,449,940,863 21.990 19.15 19.13 19.15 18.77 19.15 129,051,503 18.984 0.73%
2022-07-06 0 22.02 22.02 22.04 21.76 22.30 195,911,748 4,318,027,325 22.041 19.01 19.01 19.03 18.79 19.25 226,933,672 19.028 -1.34%
2022-07-05 0 22.32 22.30 22.32 22.28 22.66 142,234,384 3,188,979,299 22.421 19.27 19.25 19.27 19.23 19.56 164,756,689 19.356 0.18%
2022-07-04 0 22.28 22.28 22.30 21.90 22.36 117,672,839 2,611,756,578 22.195 19.23 19.23 19.25 18.91 19.30 136,305,912 19.161 0.00%
2022-06-30 0 22.28 22.28 22.30 22.12 22.52 135,900,539 3,042,885,554 22.391 19.23 19.23 19.25 19.10 19.44 157,419,903 19.330 -0.45%
2022-06-29 0 22.38 22.38 22.40 22.26 22.70 189,812,471 4,274,630,518 22.520 19.32 19.32 19.34 19.22 19.60 219,868,596 19.442 -1.50%
2022-06-28 0 22.72 22.72 22.74 22.30 22.80 129,104,801 2,909,061,607 22.533 19.61 19.61 19.63 19.25 19.68 149,548,084 19.452 0.62%
2022-06-27 0 22.58 22.56 22.58 22.30 22.74 228,885,478 5,167,141,620 22.575 19.49 19.48 19.49 19.25 19.63 265,128,674 19.489 2.45%
2022-06-24 0 22.04 22.02 22.04 21.76 22.10 160,960,759 3,533,320,690 21.951 19.03 19.01 19.03 18.79 19.08 186,448,319 18.951 1.94%
2022-06-23 0 21.62 21.60 21.62 21.36 21.80 75,195,644 1,623,427,312 21.589 18.66 18.65 18.66 18.44 18.82 87,102,605 18.638 1.31%
2022-06-22 0 21.34 21.32 21.34 21.34 21.82 146,217,481 3,168,315,527 21.669 18.42 18.41 18.42 18.42 18.84 169,370,496 18.706 -2.47%
2022-06-21 0 21.88 21.88 21.90 21.50 21.90 109,510,200 2,381,315,852 21.745 18.89 18.89 18.91 18.56 18.91 126,850,748 18.773 1.67%
2022-06-20 0 21.52 21.50 21.52 21.18 21.52 148,421,430 3,171,588,997 21.369 18.58 18.56 18.58 18.28 18.58 171,923,432 18.448 0.28%
2022-06-17 0 21.46 21.40 21.46 21.04 21.48 143,787,848 3,068,659,586 21.342 18.53 18.47 18.53 18.16 18.54 166,556,139 18.424 1.42%
2022-06-16 0 21.16 21.14 21.16 21.00 21.84 216,838,412 4,632,792,639 21.365 18.27 18.25 18.27 18.13 18.85 251,173,998 18.445 -2.22%
2022-06-15 0 21.64 21.62 21.64 21.38 21.74 205,830,198 4,447,808,284 21.609 18.68 18.66 18.68 18.46 18.77 238,422,673 18.655 1.31%
2022-06-14 0 21.36 21.34 21.36 21.04 21.48 183,426,553 3,897,511,898 21.248 18.44 18.42 18.44 18.16 18.54 212,471,491 18.344 0.09%
2022-06-13 0 21.34 21.34 21.36 21.30 21.62 177,929,084 3,819,658,487 21.467 18.42 18.42 18.44 18.39 18.66 206,103,517 18.533 -3.53%
2022-06-10 0 22.12 22.12 22.14 21.80 22.24 163,233,429 3,598,454,154 22.045 19.10 19.10 19.11 18.82 19.20 189,080,858 19.031 -0.18%
2022-06-09 0 22.16 22.14 22.16 22.06 22.44 144,656,622 3,219,608,135 22.257 19.13 19.11 19.13 19.04 19.37 167,562,480 19.214 -0.45%
2022-06-08 0 22.26 22.24 22.26 22.00 22.34 134,122,104 2,975,545,980 22.185 19.22 19.20 19.22 18.99 19.29 155,359,859 19.153 2.11%
2022-06-07 0 21.80 21.78 21.80 21.66 22.02 109,107,533 2,381,468,503 21.827 18.82 18.80 18.82 18.70 19.01 126,384,320 18.843 -0.46%
2022-06-06 0 21.90 21.88 21.90 21.28 21.96 175,221,440 3,778,500,297 21.564 18.91 18.89 18.91 18.37 18.96 202,967,128 18.616 2.62%
2022-06-02 0 21.34 21.34 21.36 21.12 21.38 81,242,588 1,726,391,140 21.250 18.42 18.42 18.44 18.23 18.46 94,107,061 18.345 -0.84%
2022-06-01 0 21.52 21.52 21.54 21.42 21.68 123,915,116 2,670,623,429 21.552 18.58 18.58 18.60 18.49 18.72 143,536,631 18.606 -0.46%
2022-05-31 0 21.62 21.62 21.64 21.26 21.64 190,120,151 4,074,765,911 21.433 18.66 18.66 18.68 18.35 18.68 220,224,996 18.503 1.41%
2022-05-30 0 21.32 21.30 21.32 21.10 21.38 265,929,929 5,659,621,812 21.282 18.41 18.39 18.41 18.22 18.46 308,038,981 18.373 1.91%
2022-05-27 0 20.92 20.90 20.92 20.72 21.00 214,806,299 4,485,148,530 20.880 18.06 18.04 18.06 17.89 18.13 248,820,107 18.026 3.05%
2022-05-26 0 20.30 20.28 20.30 20.08 20.48 174,165,709 3,523,672,724 20.232 17.52 17.51 17.52 17.34 17.68 201,744,225 17.466 -0.39%
2022-05-25 0 20.38 20.36 20.38 20.28 20.58 112,669,338 2,298,353,904 20.399 17.59 17.58 17.59 17.51 17.77 130,510,124 17.611 0.30%
2022-05-24 0 20.32 20.32 20.34 20.16 20.70 198,966,206 4,071,862,331 20.465 17.54 17.54 17.56 17.40 17.87 230,471,792 17.668 -1.45%
2022-05-23 0 20.62 20.60 20.62 20.44 20.80 150,373,246 3,099,714,331 20.613 17.80 17.78 17.80 17.65 17.96 174,184,311 17.796 -1.15%
2022-05-20 0 20.86 20.84 20.86 20.54 20.94 160,190,938 3,324,775,513 20.755 18.01 17.99 18.01 17.73 18.08 185,556,600 17.918 2.86%
2022-05-19 0 20.28 20.26 20.28 20.04 20.42 133,236,386 2,694,553,448 20.224 17.51 17.49 17.51 17.30 17.63 154,333,891 17.459 -2.22%
2022-05-18 0 20.74 20.72 20.74 20.50 20.84 142,581,838 2,940,774,256 20.625 17.90 17.89 17.90 17.70 17.99 165,159,162 17.806 0.10%
2022-05-17 0 20.72 20.70 20.72 20.12 20.74 98,356,864 2,023,314,697 20.571 17.89 17.87 17.89 17.37 17.90 113,931,321 17.759 3.29%
2022-05-16 0 20.06 20.04 20.06 19.88 20.28 48,172,951 966,350,708 20.060 17.32 17.30 17.32 17.16 17.51 55,800,965 17.318 0.30%
2022-05-13 0 20.00 20.00 20.02 19.67 20.06 117,490,271 2,338,191,298 19.901 17.27 17.27 17.28 16.98 17.32 136,094,435 17.181 2.72%
2022-05-12 0 19.47 19.46 19.47 19.46 19.83 103,657,448 2,034,259,882 19.625 16.81 16.80 16.81 16.80 17.12 120,071,234 16.942 -2.45%
2022-05-11 0 19.96 19.95 19.96 19.58 20.20 168,822,870 3,359,753,562 19.901 17.23 17.22 17.23 16.90 17.44 195,555,367 17.181 1.22%
2022-05-10 0 19.72 19.71 19.72 19.30 19.87 167,354,025 3,272,395,810 19.554 17.02 17.02 17.02 16.66 17.15 193,853,936 16.881 -2.09%
2022-05-06 0 20.14 20.12 20.14 20.08 20.44 212,494,873 4,289,155,559 20.185 17.39 17.37 17.39 17.34 17.65 246,142,675 17.425 -3.54%
2022-05-05 0 20.88 20.88 20.90 20.88 21.40 126,517,083 2,671,657,907 21.117 18.03 18.03 18.04 18.03 18.47 146,550,610 18.230 -0.48%
2022-05-04 0 20.98 20.98 21.00 20.90 21.22 90,084,634 1,893,006,928 21.014 18.11 18.11 18.13 18.04 18.32 104,349,213 18.141 -1.13%
2022-05-03 0 21.22 21.20 21.22 20.74 21.42 107,559,286 2,275,112,757 21.152 18.32 18.30 18.32 17.90 18.49 124,590,914 18.261 0.00%
2022-04-29 0 21.22 21.20 21.22 20.14 21.30 206,283,784 4,263,542,310 20.668 18.32 18.30 18.32 17.39 18.39 238,948,083 17.843 4.12%
2022-04-28 0 20.38 20.36 20.38 20.06 20.40 238,588,290 4,824,475,714 20.221 17.59 17.58 17.59 17.32 17.61 276,367,892 17.457 1.60%
2022-04-27 0 20.14 20.12 20.14 19.88 20.24 208,013,046 4,175,331,982 20.072 17.32 17.30 17.32 17.09 17.40 241,912,089 17.260 0.00%
2022-04-26 0 20.14 20.12 20.14 20.04 20.46 177,785,714 3,598,491,048 20.241 17.32 17.30 17.32 17.23 17.59 206,758,731 17.404 -0.10%
2022-04-25 0 20.16 20.14 20.16 20.00 20.46 335,529,767 6,778,905,129 20.204 17.33 17.32 17.33 17.20 17.59 390,209,693 17.372 -3.26%
2022-04-22 0 20.84 20.80 20.84 20.38 20.92 198,194,659 4,104,896,576 20.711 17.92 17.89 17.92 17.52 17.99 230,493,639 17.809 -0.19%
2022-04-21 0 20.88 20.86 20.88 20.70 21.12 255,424,874 5,330,598,467 20.870 17.95 17.94 17.95 17.80 18.16 297,050,430 17.945 -1.14%
2022-04-20 0 21.12 21.12 21.14 21.08 21.42 100,551,024 2,133,298,692 21.216 18.16 18.16 18.18 18.13 18.42 116,937,417 18.243 -0.47%
2022-04-19 0 21.22 21.20 21.22 21.06 21.40 223,582,735 4,742,221,984 21.210 18.25 18.23 18.25 18.11 18.40 260,019,107 18.238 -2.30%
2022-04-14 0 21.72 21.70 21.72 21.56 21.80 160,482,665 3,477,884,929 21.671 18.68 18.66 18.68 18.54 18.75 186,635,874 18.635 0.65%
2022-04-13 0 21.58 21.54 21.58 21.32 21.72 165,232,208 3,559,680,834 21.544 18.56 18.52 18.56 18.33 18.68 192,159,431 18.525 0.28%
2022-04-12 0 21.52 21.48 21.52 21.18 21.72 160,726,582 3,444,913,726 21.433 18.50 18.47 18.50 18.21 18.68 186,919,542 18.430 0.47%
2022-04-11 0 21.42 21.40 21.42 21.34 21.88 229,730,506 4,933,619,086 21.476 18.42 18.40 18.42 18.35 18.81 267,168,755 18.466 -3.08%
2022-04-08 0 22.10 22.08 22.10 21.76 22.10 159,529,589 3,498,329,295 21.929 19.00 18.99 19.00 18.71 19.00 185,527,480 18.856 0.36%
2022-04-07 0 22.02 22.02 22.06 21.96 22.42 158,108,533 3,502,406,769 22.152 18.93 18.93 18.97 18.88 19.28 183,874,840 19.048 -1.08%
2022-04-06 0 22.26 22.26 22.28 22.22 22.46 93,337,163 2,085,698,591 22.346 19.14 19.14 19.16 19.11 19.31 108,547,942 19.215 -1.94%
2022-04-04 0 22.70 22.68 22.70 22.32 22.74 141,865,829 3,201,237,486 22.565 19.52 19.50 19.52 19.19 19.55 164,985,128 19.403 1.98%
2022-04-01 0 22.26 22.26 22.28 21.74 22.26 150,712,483 3,316,612,917 22.006 19.14 19.14 19.16 18.69 19.14 175,273,486 18.923 -0.09%
2022-03-31 0 22.28 22.26 22.28 22.10 22.42 67,751,408 1,507,304,961 22.248 19.16 19.14 19.16 19.00 19.28 78,792,580 19.130 -0.54%
2022-03-30 0 22.40 22.40 22.42 22.24 22.58 123,674,302 2,772,391,271 22.417 19.26 19.26 19.28 19.12 19.42 143,829,002 19.276 1.27%
2022-03-29 0 22.12 22.10 22.12 21.92 22.12 151,972,062 3,348,545,227 22.034 19.02 19.00 19.02 18.85 19.02 176,738,333 18.946 1.10%
2022-03-28 0 21.88 21.86 21.88 21.42 21.98 91,437,684 1,984,957,625 21.708 18.81 18.80 18.81 18.42 18.90 106,338,913 18.666 1.39%
2022-03-25 0 21.58 21.58 21.60 21.48 22.14 132,397,848 2,892,295,823 21.845 18.56 18.56 18.57 18.47 19.04 153,974,189 18.784 -2.53%
2022-03-24 0 22.14 22.14 22.16 22.08 22.42 89,109,173 1,980,814,031 22.229 19.04 19.04 19.05 18.99 19.28 103,630,934 19.114 -0.81%
2022-03-23 0 22.32 22.32 22.34 22.16 22.60 162,530,898 3,634,343,805 22.361 19.19 19.19 19.21 19.05 19.43 189,017,900 19.228 1.09%
2022-03-22 0 22.08 22.06 22.08 21.46 22.12 134,745,528 2,926,577,769 21.719 18.99 18.97 18.99 18.45 19.02 156,704,461 18.676 3.18%
2022-03-21 0 21.40 21.38 21.40 21.28 22.00 156,740,616 3,373,073,398 21.520 18.40 18.38 18.40 18.30 18.92 182,283,999 18.504 -1.20%
2022-03-18 0 21.66 21.64 21.66 21.12 21.84 346,781,338 7,431,490,691 21.430 18.62 18.61 18.62 18.16 18.78 403,294,887 18.427 -0.09%
2022-03-17 0 21.68 21.62 21.68 20.96 21.68 446,335,081 9,527,157,557 21.345 18.64 18.59 18.64 18.02 18.64 519,072,500 18.354 7.11%
2022-03-16 0 20.24 20.24 20.26 18.76 20.32 959,365,527 18,976,481,515 19.780 17.40 17.40 17.42 16.13 17.47 1,115,709,439 17.008 8.53%
2022-03-15 0 18.65 18.64 18.65 18.44 19.59 725,229,821 13,771,504,713 18.989 16.04 16.03 16.04 15.86 16.84 843,417,586 16.328 -5.81%
2022-03-14 0 19.80 19.79 19.80 19.62 20.42 374,531,525 7,489,860,783 19.998 17.03 17.02 17.03 16.87 17.56 435,567,410 17.196 -4.81%
2022-03-11 0 20.80 20.78 20.80 20.26 20.98 299,614,705 6,148,318,724 20.521 17.89 17.87 17.89 17.42 18.04 348,441,699 17.645 -1.42%
2022-03-10 0 21.10 21.08 21.10 20.90 21.30 189,308,317 3,994,664,823 21.101 18.14 18.13 18.14 17.97 18.32 220,159,126 18.144 1.54%
2022-03-09 0 20.78 20.76 20.78 20.24 21.12 385,661,835 7,952,858,912 20.621 17.87 17.85 17.87 17.40 18.16 448,511,581 17.732 -0.48%
2022-03-08 0 20.88 20.86 20.88 20.76 21.44 262,888,986 5,531,869,602 21.043 17.95 17.94 17.95 17.85 18.44 305,730,939 18.094 -1.60%
2022-03-07 0 21.22 21.20 21.22 20.96 21.50 217,260,223 4,617,926,976 21.255 18.25 18.23 18.25 18.02 18.49 252,666,241 18.277 -3.81%
2022-03-04 0 22.06 22.06 22.08 21.96 22.16 192,679,175 4,245,025,542 22.032 18.97 18.97 18.99 18.88 19.05 224,079,319 18.944 -2.56%
2022-03-03 0 22.64 22.60 22.64 22.50 22.66 94,225,845 2,128,190,582 22.586 19.47 19.43 19.47 19.35 19.48 109,581,449 19.421 0.62%
2022-03-02 0 22.50 22.48 22.50 22.42 22.82 76,953,861 1,737,579,020 22.579 19.35 19.33 19.35 19.28 19.62 89,494,720 19.415 -1.66%
2022-03-01 0 22.88 22.86 22.88 22.70 23.06 79,088,077 1,808,163,299 22.863 19.67 19.66 19.67 19.52 19.83 91,976,740 19.659 0.00%
2022-02-28 0 22.88 22.86 22.88 22.54 22.92 150,645,680 3,419,090,988 22.696 19.67 19.66 19.67 19.38 19.71 175,195,796 19.516 -0.17%
2022-02-25 0 22.92 22.90 22.92 22.86 23.18 161,061,239 3,703,587,241 22.995 19.71 19.69 19.71 19.66 19.93 187,308,736 19.773 -0.61%
2022-02-24 0 23.06 23.04 23.06 22.92 23.50 275,542,543 6,374,347,289 23.134 19.83 19.81 19.83 19.71 20.21 320,446,594 19.892 -3.11%
2022-02-23 0 23.80 23.78 23.80 23.64 23.88 105,482,891 2,507,164,309 23.768 20.46 20.45 20.46 20.33 20.53 122,673,010 20.438 0.76%
2022-02-22 0 23.62 23.62 23.64 23.48 23.96 245,696,511 5,813,283,112 23.660 20.31 20.31 20.33 20.19 20.60 285,736,676 20.345 -2.96%
2022-02-21 0 24.34 24.32 24.34 24.14 24.36 206,095,688 5,003,731,510 24.279 20.93 20.91 20.93 20.76 20.95 239,682,267 20.877 -0.57%
2022-02-18 0 24.48 24.46 24.48 24.42 24.90 157,742,281 3,899,953,073 24.724 21.05 21.03 21.05 21.00 21.41 183,448,901 21.259 -1.77%
2022-02-17 0 24.92 24.88 24.92 24.66 25.02 79,639,813 1,977,736,914 24.834 21.43 21.39 21.43 21.20 21.51 92,618,391 21.354 0.40%
2022-02-16 0 24.82 24.80 24.82 24.68 24.90 83,316,978 2,065,908,208 24.796 21.34 21.32 21.34 21.22 21.41 96,894,808 21.321 1.47%
2022-02-15 0 24.46 24.44 24.46 24.36 24.72 97,270,099 2,383,794,850 24.507 21.03 21.02 21.03 20.95 21.26 113,121,813 21.073 -0.89%
2022-02-14 0 24.68 24.66 24.68 24.62 24.88 117,839,230 2,913,954,941 24.728 21.22 21.20 21.22 21.17 21.39 137,043,012 21.263 -1.36%
2022-02-11 0 25.02 24.98 25.02 24.88 25.10 161,166,266 4,027,576,676 24.990 21.51 21.48 21.51 21.39 21.58 187,430,879 21.488 -0.08%
2022-02-10 0 25.04 25.04 25.06 24.80 25.16 165,812,867 4,135,763,970 24.942 21.53 21.53 21.55 21.32 21.63 192,834,718 21.447 0.32%
2022-02-09 0 24.96 24.94 24.96 24.82 25.04 108,838,723 2,714,974,706 24.945 21.46 21.45 21.46 21.34 21.53 126,575,729 21.449 1.96%
2022-02-08 0 24.48 24.46 24.48 24.30 24.70 112,232,200 2,747,255,156 24.478 21.05 21.03 21.05 20.89 21.24 130,522,227 21.048 -0.81%
2022-02-07 0 24.68 24.68 24.70 24.50 24.74 147,467,524 3,629,926,084 24.615 21.22 21.22 21.24 21.07 21.27 171,499,709 21.166 -0.08%
2022-02-04 0 24.70 24.68 24.70 24.28 24.76 220,027,120 5,404,709,255 24.564 21.24 21.22 21.24 20.88 21.29 255,884,048 21.122 3.00%
2022-01-31 0 23.98 23.96 23.98 23.60 24.12 99,039,405 2,361,736,537 23.846 20.62 20.60 20.62 20.29 20.74 115,179,455 20.505 1.27%
2022-01-28 0 23.68 23.68 23.70 23.64 24.02 162,818,577 3,869,162,057 23.764 20.36 20.36 20.38 20.33 20.65 189,352,461 20.434 -1.00%
2022-01-27 0 23.92 23.90 23.92 23.70 24.26 291,671,561 6,965,111,880 23.880 20.57 20.55 20.57 20.38 20.86 339,204,093 20.534 -1.97%
2022-01-26 0 24.40 24.40 24.42 24.26 24.62 180,807,801 4,420,870,725 24.451 20.98 20.98 21.00 20.86 21.17 210,273,316 21.024 0.00%
2022-01-25 0 24.40 24.38 24.40 24.14 24.52 293,789,413 7,160,767,111 24.374 20.98 20.96 20.98 20.76 21.08 341,667,083 20.958 -1.61%
2022-01-24 0 24.80 24.80 24.82 24.72 24.94 112,373,404 2,790,570,507 24.833 21.32 21.32 21.34 21.26 21.45 130,686,442 21.353 -1.04%
2022-01-21 0 25.06 25.06 25.08 24.88 25.12 68,885,753 1,721,875,791 24.996 21.55 21.55 21.57 21.39 21.60 80,111,785 21.493 -0.08%
2022-01-20 0 25.08 25.08 25.10 24.36 25.10 120,509,638 2,991,703,155 24.825 21.57 21.57 21.58 20.95 21.58 140,148,605 21.347 3.55%
2022-01-19 0 24.22 24.20 24.22 24.10 24.42 86,583,949 2,099,980,442 24.254 20.83 20.81 20.83 20.72 21.00 100,694,184 20.855 -0.16%
2022-01-18 0 24.26 24.22 24.26 24.16 24.54 121,488,166 2,960,128,470 24.366 20.86 20.83 20.86 20.77 21.10 141,286,600 20.951 -0.33%
2022-01-17 0 24.34 24.32 24.34 24.24 24.54 133,736,058 3,258,452,237 24.365 20.93 20.91 20.93 20.84 21.10 155,530,481 20.951 -0.57%
2022-01-14 0 24.48 24.48 24.50 24.28 24.52 163,330,265 3,985,449,712 24.401 21.05 21.05 21.07 20.88 21.08 189,947,536 20.982 -0.33%
2022-01-13 0 24.56 24.54 24.56 24.44 24.68 136,488,810 3,354,402,707 24.576 21.12 21.10 21.12 21.02 21.22 158,731,838 21.133 0.24%
2022-01-12 0 24.50 24.48 24.50 24.12 24.52 193,702,156 4,721,445,060 24.375 21.07 21.05 21.07 20.74 21.08 225,269,011 20.959 2.68%
2022-01-11 0 23.86 23.84 23.86 23.70 24.00 139,938,734 3,337,478,316 23.850 20.52 20.50 20.52 20.38 20.64 162,743,982 20.508 0.08%
2022-01-10 0 23.84 23.84 23.86 23.54 23.92 187,033,452 4,453,443,301 23.811 20.50 20.50 20.52 20.24 20.57 217,513,536 20.474 0.85%
2022-01-07 0 23.64 23.62 23.64 23.28 23.66 169,287,010 3,976,341,260 23.489 20.33 20.31 20.33 20.02 20.34 196,875,028 20.197 1.81%
2022-01-06 0 23.22 23.20 23.22 22.86 23.22 116,238,361 2,676,221,544 23.024 19.97 19.95 19.97 19.66 19.97 135,181,256 19.797 0.78%
2022-01-05 0 23.04 23.02 23.04 23.00 23.44 149,530,742 3,464,718,133 23.171 19.81 19.79 19.81 19.78 20.16 173,899,161 19.924 -1.71%
2022-01-04 0 23.44 23.40 23.44 23.28 23.58 74,708,335 1,748,356,072 23.402 20.16 20.12 20.16 20.02 20.28 86,883,250 20.123 0.17%
2022-01-03 0 23.40 23.40 23.42 23.34 23.76 100,227,198 2,352,442,466 23.471 20.12 20.12 20.14 20.07 20.43 116,560,818 20.182 -0.51%
2021-12-31 0 23.52 23.52 23.56 23.52 23.74 47,803,685 1,130,683,739 23.653 20.22 20.22 20.26 20.22 20.41 55,594,058 20.338 1.03%
2021-12-30 0 23.28 23.26 23.28 23.12 23.40 177,232,854 4,124,235,055 23.270 20.02 20.00 20.02 19.88 20.12 206,115,774 20.009 0.34%
2021-12-29 0 23.20 23.18 23.20 23.14 23.38 103,755,282 2,410,147,492 23.229 19.95 19.93 19.95 19.90 20.10 120,663,860 19.974 -0.94%
2021-12-28 0 23.42 23.38 23.42 23.24 23.46 89,272,826 2,086,512,900 23.372 20.14 20.10 20.14 19.98 20.17 103,821,257 20.097 0.17%
2021-12-24 0 23.38 23.38 23.40 23.32 23.52 23,398,952 547,443,801 23.396 20.10 20.10 20.12 20.05 20.22 27,212,184 20.118 0.17%
2021-12-23 0 23.34 23.32 23.34 23.18 23.40 96,107,039 2,241,135,508 23.319 20.07 20.05 20.07 19.93 20.12 111,769,214 20.051 0.60%
2021-12-22 0 23.20 23.20 23.22 23.12 23.38 61,533,742 1,429,866,012 23.237 19.95 19.95 19.97 19.88 20.10 71,561,647 19.981 0.43%
2021-12-21 0 23.10 23.08 23.10 22.88 23.22 144,791,716 3,334,835,640 23.032 19.86 19.85 19.86 19.67 19.97 168,387,835 19.804 0.87%
2021-12-20 0 22.90 22.88 22.90 22.82 23.30 120,704,654 2,779,018,555 23.023 19.69 19.67 19.69 19.62 20.03 140,375,402 19.797 -1.89%
2021-12-17 0 23.34 23.32 23.34 23.30 23.64 172,463,532 4,037,556,260 23.411 20.07 20.05 20.07 20.03 20.33 200,569,215 20.130 -1.35%
2021-12-16 0 23.66 23.64 23.66 23.30 23.68 188,671,973 4,426,716,554 23.463 20.34 20.33 20.34 20.03 20.36 219,419,080 20.175 0.34%
2021-12-15 0 23.58 23.56 23.58 23.48 23.88 119,409,660 2,831,584,611 23.713 20.28 20.26 20.28 20.19 20.53 138,869,368 20.390 -0.76%
2021-12-14 0 23.76 23.76 23.78 23.72 23.96 109,230,893 2,602,583,570 23.826 20.43 20.43 20.45 20.40 20.60 127,031,809 20.488 -1.57%
2021-12-13 0 24.14 24.12 24.14 24.08 24.52 104,282,674 2,541,630,835 24.373 20.76 20.74 20.76 20.71 21.08 121,277,199 20.957 0.08%
2021-12-10 0 24.12 24.10 24.12 24.06 24.38 116,763,136 2,829,433,181 24.232 20.74 20.72 20.74 20.69 20.96 135,791,551 20.837 -1.07%
2021-12-09 0 24.38 24.36 24.38 24.30 24.46 85,882,002 2,094,326,690 24.386 20.96 20.95 20.96 20.89 21.03 99,877,844 20.969 0.91%
2021-12-08 0 24.16 24.12 24.16 24.04 24.22 87,442,525 2,110,382,665 24.135 20.77 20.74 20.77 20.67 20.83 101,692,679 20.753 0.08%
2021-12-07 0 24.14 24.12 24.14 23.66 24.14 119,866,887 2,866,659,289 23.915 20.76 20.74 20.76 20.34 20.76 139,401,108 20.564 2.72%
2021-12-06 0 23.50 23.48 23.50 23.46 23.78 156,605,173 3,697,546,192 23.611 20.21 20.19 20.21 20.17 20.45 182,126,483 20.302 -1.76%
2021-12-03 0 23.92 23.88 23.92 23.58 23.96 137,673,000 3,272,294,014 23.769 20.57 20.53 20.57 20.28 20.60 160,109,011 20.438 -0.17%
2021-12-02 0 23.96 23.90 23.96 23.66 23.96 120,228,802 2,869,254,829 23.865 20.60 20.55 20.60 20.34 20.60 139,822,003 20.521 0.50%
2021-12-01 0 23.84 23.78 23.84 23.70 24.02 69,429,514 1,658,852,683 23.893 20.50 20.45 20.50 20.38 20.65 80,744,160 20.545 0.93%
2021-11-30 0 23.62 23.62 23.64 23.30 24.10 228,092,887 5,385,630,171 23.612 20.31 20.31 20.33 20.03 20.72 265,264,260 20.303 -2.15%
2021-11-29 0 24.14 24.10 24.14 23.90 24.30 209,546,164 5,040,005,120 24.052 20.76 20.72 20.76 20.55 20.89 243,695,053 20.682 -0.49%
2021-11-26 0 24.26 24.24 24.26 24.20 24.68 127,849,172 3,115,247,170 24.367 20.86 20.84 20.86 20.81 21.22 148,684,233 20.952 -2.65%
2021-11-25 0 24.92 24.90 24.92 24.66 24.92 120,091,303 2,979,365,468 24.809 21.43 21.41 21.43 21.20 21.43 139,662,096 21.333 0.24%
2021-11-24 0 24.86 24.84 24.86 24.70 25.00 91,987,875 2,283,305,605 24.822 21.38 21.36 21.38 21.24 21.50 106,978,766 21.344 0.16%
2021-11-23 0 24.82 24.80 24.82 24.74 24.96 125,764,402 3,122,860,972 24.831 21.34 21.32 21.34 21.27 21.46 146,259,717 21.351 -1.12%
2021-11-22 0 25.10 25.08 25.10 25.02 25.26 90,297,639 2,268,168,164 25.119 21.58 21.57 21.58 21.51 21.72 105,013,079 21.599 -0.32%
2021-11-19 0 25.18 25.18 25.20 24.94 25.22 156,635,814 3,929,038,033 25.084 21.65 21.65 21.67 21.45 21.69 182,162,118 21.569 -0.87%
2021-11-18 0 25.40 25.40 25.42 25.36 25.56 125,771,052 3,198,936,638 25.435 21.84 21.84 21.86 21.81 21.98 146,267,451 21.870 -1.47%
2021-11-17 0 25.78 25.74 25.78 25.64 25.80 136,394,741 3,508,890,573 25.726 22.17 22.13 22.17 22.05 22.18 158,622,439 22.121 -0.08%
2021-11-16 0 25.80 25.78 25.80 25.54 25.90 106,885,999 2,751,264,614 25.740 22.18 22.17 22.18 21.96 22.27 124,304,777 22.133 0.94%
2021-11-15 0 25.56 25.54 25.56 25.36 25.60 91,847,053 2,338,472,668 25.461 21.98 21.96 21.98 21.81 22.01 106,814,995 21.893 0.24%
2021-11-12 0 25.50 25.44 25.50 25.34 25.66 105,369,599 2,684,894,497 25.481 21.93 21.88 21.93 21.79 22.06 122,541,255 21.910 0.24%
2021-11-11 0 25.44 25.40 25.44 24.94 25.48 92,441,060 2,325,266,548 25.154 21.88 21.84 21.88 21.45 21.91 107,505,805 21.629 1.11%
2021-11-10 0 25.16 25.14 25.16 24.60 25.16 208,461,285 5,171,300,827 24.807 21.63 21.62 21.63 21.15 21.63 242,433,376 21.331 0.80%
2021-11-09 0 24.96 24.94 24.96 24.82 25.10 83,223,048 2,075,077,543 24.934 21.46 21.45 21.46 21.34 21.58 96,785,571 21.440 0.00%
2021-11-08 0 24.96 24.92 24.96 24.80 24.98 155,069,948 3,860,041,773 24.892 21.46 21.43 21.46 21.32 21.48 180,341,069 21.404 -0.48%
2021-11-05 0 25.08 25.04 25.08 24.84 25.18 158,204,889 3,958,754,690 25.023 21.57 21.53 21.57 21.36 21.65 183,986,899 21.517 -1.18%
2021-11-04 0 25.38 25.30 25.38 25.12 25.38 80,502,478 2,032,437,844 25.247 21.82 21.75 21.82 21.60 21.82 93,621,641 21.709 0.87%
2021-11-03 0 25.16 25.12 25.16 24.92 25.32 126,020,555 3,158,840,296 25.066 21.63 21.60 21.63 21.43 21.77 146,557,614 21.554 -0.55%
2021-11-02 0 25.30 25.20 25.30 25.16 25.76 118,401,062 3,010,610,246 25.427 21.75 21.67 21.75 21.63 22.15 137,696,403 21.864 0.00%
2021-11-01 0 25.30 25.30 25.32 25.10 25.44 119,223,633 3,004,984,966 25.205 21.75 21.75 21.77 21.58 21.88 138,653,025 21.673 -0.86%
2021-10-29 0 25.52 25.52 25.56 25.44 25.64 119,120,618 3,041,809,319 25.536 21.94 21.94 21.98 21.88 22.05 138,533,222 21.957 -0.47%
2021-10-28 0 26.18 26.18 26.20 26.12 26.40 133,484,358 3,505,158,324 26.259 22.05 22.05 22.06 22.00 22.23 158,507,201 22.114 -0.38%
2021-10-27 0 26.28 26.28 26.30 26.22 26.44 100,978,240 2,655,452,885 26.297 22.13 22.13 22.15 22.08 22.27 119,907,519 22.146 -1.50%
2021-10-26 0 26.68 26.68 26.70 26.56 26.88 112,252,731 2,999,166,869 26.718 22.47 22.47 22.48 22.37 22.64 133,295,515 22.500 -0.37%
2021-10-25 0 26.78 26.78 26.80 26.58 26.88 63,407,691 1,698,056,150 26.780 22.55 22.55 22.57 22.38 22.64 75,294,033 22.552 0.07%
2021-10-22 0 26.76 26.76 26.78 26.64 26.84 114,325,908 3,057,861,582 26.747 22.54 22.54 22.55 22.43 22.60 135,757,327 22.524 0.53%
2021-10-21 0 26.62 26.62 26.68 26.50 26.90 203,081,360 5,424,778,201 26.712 22.42 22.42 22.47 22.32 22.65 241,150,787 22.495 -0.75%
2021-10-20 0 26.82 26.80 26.82 26.56 26.88 168,641,518 4,509,967,664 26.743 22.59 22.57 22.59 22.37 22.64 200,254,887 22.521 1.44%
2021-10-19 0 26.44 26.42 26.44 26.14 26.50 109,018,342 2,876,253,491 26.383 22.27 22.25 22.27 22.01 22.32 129,454,810 22.218 1.30%
2021-10-18 0 26.10 26.06 26.10 25.78 26.10 169,890,340 4,393,653,093 25.862 21.98 21.95 21.98 21.71 21.98 201,737,811 21.779 0.46%
2021-10-15 0 25.98 25.96 25.98 25.58 25.98 198,904,310 5,137,565,623 25.829 21.88 21.86 21.88 21.54 21.88 236,190,711 21.752 1.48%
2021-10-12 0 25.60 25.60 25.62 25.54 25.84 144,967,252 3,721,931,064 25.674 21.56 21.56 21.58 21.51 21.76 172,142,667 21.621 -1.31%
2021-10-11 0 25.94 25.94 25.96 25.70 26.10 126,088,908 3,276,429,481 25.985 21.84 21.84 21.86 21.64 21.98 149,725,407 21.883 1.81%
2021-10-08 0 25.48 25.46 25.48 25.28 25.64 258,944,983 6,577,564,984 25.401 21.46 21.44 21.46 21.29 21.59 307,486,548 21.391 0.47%
2021-10-07 0 25.36 25.34 25.36 24.94 25.42 71,846,188 1,810,372,023 25.198 21.36 21.34 21.36 21.00 21.41 85,314,402 21.220 3.01%
2021-10-06 0 24.62 24.60 24.62 24.46 24.88 242,161,618 5,956,082,460 24.595 20.73 20.72 20.73 20.60 20.95 287,556,990 20.713 -0.57%
2021-10-05 0 24.76 24.74 24.76 24.36 24.86 180,428,381 4,454,885,664 24.691 20.85 20.83 20.85 20.51 20.94 214,251,303 20.793 0.16%
2021-10-04 0 24.72 24.72 24.74 24.56 25.16 149,813,771 3,700,015,188 24.697 20.82 20.82 20.83 20.68 21.19 177,897,709 20.799 -1.98%
2021-09-30 0 25.22 25.22 25.24 25.00 25.32 71,078,931 1,786,367,420 25.132 21.24 21.24 21.26 21.05 21.32 84,403,316 21.165 -0.39%
2021-09-29 0 25.32 25.30 25.32 24.70 25.36 212,061,623 5,319,185,814 25.083 21.32 21.31 21.32 20.80 21.36 251,814,481 21.123 0.80%
2021-09-28 0 25.12 25.10 25.12 24.88 25.32 235,192,042 5,921,653,949 25.178 21.15 21.14 21.15 20.95 21.32 279,280,905 21.203 1.21%
2021-09-27 0 24.82 24.82 24.84 24.80 25.16 104,754,659 2,619,025,898 25.002 20.90 20.90 20.92 20.88 21.19 124,391,862 21.055 -0.16%
2021-09-24 0 24.86 24.82 24.86 24.72 25.28 83,459,287 2,091,778,629 25.063 20.94 20.90 20.94 20.82 21.29 99,104,481 21.107 -1.27%
2021-09-23 0 25.18 25.14 25.18 24.96 25.48 187,960,886 4,740,705,403 25.222 21.20 21.17 21.20 21.02 21.46 223,195,844 21.240 1.29%
2021-09-21 0 24.86 24.84 24.86 24.44 24.92 218,963,432 5,411,765,663 24.715 20.94 20.92 20.94 20.58 20.99 260,010,096 20.814 0.40%
2021-09-20 0 24.76 24.74 24.76 24.52 25.34 292,965,897 7,254,838,279 24.763 20.85 20.83 20.85 20.65 21.34 347,884,988 20.854 -3.21%
2021-09-17 0 25.58 25.54 25.58 25.08 25.58 84,603,738 2,147,574,677 25.384 21.54 21.51 21.54 21.12 21.54 100,463,469 21.377 0.87%
2021-09-16 0 25.36 25.34 25.36 25.16 25.70 127,594,016 3,230,625,417 25.320 21.36 21.34 21.36 21.19 21.64 151,512,661 21.322 -1.63%
2021-09-15 0 25.78 25.72 25.78 25.64 26.08 204,130,999 5,274,098,301 25.837 21.71 21.66 21.71 21.59 21.96 242,397,190 21.758 -1.45%
2021-09-14 0 26.16 26.14 26.16 26.02 26.56 185,164,908 4,867,723,995 26.289 22.03 22.01 22.03 21.91 22.37 219,875,735 22.139 -1.13%
2021-09-13 0 26.46 26.44 26.46 26.22 26.54 202,536,124 5,333,240,952 26.332 22.28 22.27 22.28 22.08 22.35 240,503,341 22.175 -1.42%
2021-09-10 0 26.84 26.84 26.86 26.48 26.86 170,895,552 4,572,467,326 26.756 22.60 22.60 22.62 22.30 22.62 202,931,459 22.532 1.90%
2021-09-09 0 26.34 26.34 26.36 26.28 26.76 75,659,942 2,004,938,345 26.499 22.18 22.18 22.20 22.13 22.54 89,843,078 22.316 -2.08%
2021-09-08 0 26.90 26.90 26.92 26.80 27.18 125,152,959 3,370,529,689 26.931 22.65 22.65 22.67 22.57 22.89 148,614,006 22.680 -0.30%
2021-09-07 0 26.98 26.96 26.98 26.72 27.08 123,919,910 3,337,768,911 26.935 22.72 22.70 22.72 22.50 22.80 147,149,811 22.683 0.82%
2021-09-06 0 26.76 26.76 26.78 26.46 26.80 69,575,356 1,855,695,807 26.672 22.54 22.54 22.55 22.28 22.57 82,617,882 22.461 0.83%
2021-09-03 0 26.54 26.54 26.56 26.44 26.70 32,987,358 875,752,390 26.548 22.35 22.35 22.37 22.27 22.48 39,171,135 22.357 -0.60%
2021-09-02 0 26.70 26.68 26.70 26.60 26.98 127,276,466 3,408,100,943 26.777 22.48 22.47 22.48 22.40 22.72 151,135,584 22.550 0.38%
2021-09-01 0 26.60 26.58 26.60 26.26 26.68 186,144,619 4,929,525,438 26.482 22.40 22.38 22.40 22.11 22.47 221,039,101 22.302 0.68%
2021-08-31 0 26.42 26.40 26.42 25.70 26.42 91,394,001 2,373,456,553 25.970 22.25 22.23 22.25 21.64 22.25 108,526,628 21.870 1.23%
2021-08-30 0 26.10 26.08 26.10 25.78 26.16 28,772,276 748,107,464 26.001 21.98 21.96 21.98 21.71 22.03 34,165,898 21.896 0.54%
2021-08-27 0 25.96 25.96 25.98 25.90 26.24 43,539,144 1,132,845,417 26.019 21.86 21.86 21.88 21.81 22.10 51,700,948 21.912 -0.08%
2021-08-26 0 25.98 25.98 26.00 25.84 26.28 105,433,988 2,744,623,928 26.032 21.88 21.88 21.90 21.76 22.13 125,198,537 21.922 -1.07%
2021-08-25 0 26.26 26.24 26.26 26.14 26.56 103,494,422 2,722,074,859 26.302 22.11 22.10 22.11 22.01 22.37 122,895,382 22.150 0.08%
2021-08-24 0 26.24 26.22 26.24 25.90 26.24 130,935,414 3,416,762,659 26.095 22.10 22.08 22.10 21.81 22.10 155,480,434 21.976 2.18%
2021-08-23 0 25.68 25.66 25.68 25.58 26.02 152,536,673 3,935,482,932 25.800 21.63 21.61 21.63 21.54 21.91 181,131,044 21.727 1.18%
2021-08-20 0 25.38 25.36 25.38 25.12 25.84 249,303,762 6,336,279,534 25.416 21.37 21.36 21.37 21.15 21.76 296,037,993 21.404 -1.78%
2021-08-19 0 25.84 25.82 25.84 25.74 26.36 216,318,363 5,622,564,891 25.992 21.76 21.74 21.76 21.68 22.20 256,869,185 21.889 -2.05%
2021-08-18 0 26.38 26.36 26.38 26.24 26.54 169,612,853 4,476,701,751 26.394 22.22 22.20 22.22 22.10 22.35 201,408,307 22.227 0.46%
2021-08-17 0 26.26 26.24 26.26 26.14 26.78 174,872,152 4,629,224,639 26.472 22.11 22.10 22.11 22.01 22.55 207,653,509 22.293 -1.72%
2021-08-16 0 26.72 26.70 26.72 26.58 26.98 58,478,965 1,564,159,978 26.747 22.50 22.48 22.50 22.38 22.72 69,441,373 22.525 -0.67%
2021-08-13 0 26.90 26.90 26.92 26.72 27.06 155,368,775 4,172,212,575 26.854 22.65 22.65 22.67 22.50 22.79 184,494,049 22.614 -0.30%
2021-08-12 0 26.98 26.98 27.00 26.90 27.22 123,058,958 3,336,279,121 27.111 22.72 22.72 22.74 22.65 22.92 146,127,466 22.831 -0.59%
2021-08-11 0 27.14 27.12 27.14 26.94 27.34 158,300,464 4,300,205,385 27.165 22.86 22.84 22.86 22.69 23.02 187,975,309 22.876 0.22%
2021-08-10 0 27.08 27.06 27.08 26.64 27.12 202,917,571 5,454,462,325 26.880 22.80 22.79 22.80 22.43 22.84 240,956,294 22.637 1.20%
2021-08-09 0 26.76 26.76 26.80 26.42 27.04 110,178,501 2,953,519,005 26.807 22.54 22.54 22.57 22.25 22.77 130,832,451 22.575 0.22%
2021-08-06 0 26.70 26.70 26.74 26.50 26.80 141,828,729 3,778,457,490 26.641 22.48 22.48 22.52 22.32 22.57 168,415,799 22.435 -0.07%
2021-08-05 0 26.72 26.70 26.72 26.64 27.08 139,972,359 3,765,684,224 26.903 22.50 22.48 22.50 22.43 22.80 166,211,436 22.656 -0.82%
2021-08-04 0 26.94 26.92 26.94 26.52 27.16 104,254,517 2,800,341,647 26.861 22.69 22.67 22.69 22.33 22.87 123,797,963 22.620 0.97%
2021-08-03 0 26.68 26.62 26.68 26.30 26.78 163,455,490 4,338,999,089 26.545 22.47 22.42 22.47 22.15 22.55 194,096,691 22.355 -0.15%
2021-08-02 0 26.72 26.70 26.72 26.28 26.84 132,804,970 3,535,133,128 26.619 22.50 22.48 22.50 22.13 22.60 157,700,455 22.417 0.75%
2021-07-30 0 26.52 26.50 26.52 26.16 26.68 170,931,870 4,525,247,044 26.474 22.33 22.32 22.33 22.03 22.47 202,974,586 22.295 -1.19%
2021-07-29 0 26.84 26.80 26.84 26.36 26.86 287,262,714 7,641,475,823 26.601 22.60 22.57 22.60 22.20 22.62 341,112,692 22.402 3.07%
2021-07-28 0 26.04 26.00 26.04 25.36 26.04 224,807,879 5,784,435,507 25.731 21.93 21.90 21.93 21.36 21.93 266,950,137 21.669 1.48%
2021-07-27 0 25.66 25.64 25.66 25.26 26.86 392,320,825 10,326,387,210 26.321 21.61 21.59 21.61 21.27 22.62 465,864,890 22.166 -3.90%
2021-07-26 0 26.70 26.70 26.76 26.70 27.50 304,025,928 8,216,446,664 27.025 22.48 22.48 22.54 22.48 23.16 361,018,321 22.759 -4.16%
2021-07-23 0 27.86 27.84 27.86 27.74 28.24 142,216,153 3,978,726,562 27.977 23.46 23.45 23.46 23.36 23.78 168,875,849 23.560 -1.35%
2021-07-22 0 28.24 28.22 28.24 27.96 28.30 96,105,716 2,711,170,213 28.210 23.78 23.77 23.78 23.55 23.83 114,121,596 23.757 1.73%
2021-07-21 0 27.76 27.74 27.76 27.48 27.90 206,168,694 5,708,378,697 27.688 23.38 23.36 23.38 23.14 23.50 244,816,869 23.317 0.00%
2021-07-20 0 27.76 27.76 27.78 27.64 28.08 195,598,372 5,442,597,047 27.825 23.38 23.38 23.39 23.28 23.65 232,265,045 23.433 -0.86%
2021-07-19 0 28.00 28.00 28.04 27.92 28.28 129,778,315 3,636,544,764 28.021 23.58 23.58 23.61 23.51 23.82 154,106,427 23.598 -2.10%
2021-07-16 0 28.60 28.58 28.60 28.38 28.76 174,129,857 4,973,357,807 28.561 24.09 24.07 24.09 23.90 24.22 206,772,064 24.052 0.35%
2021-07-15 0 28.50 28.50 28.54 28.28 28.72 129,869,836 3,710,711,135 28.573 24.00 24.00 24.03 23.82 24.19 154,215,104 24.062 0.71%
2021-07-14 0 28.30 28.28 28.30 28.22 28.44 136,726,760 3,873,876,065 28.333 23.83 23.82 23.83 23.77 23.95 162,357,420 23.860 -0.63%
2021-07-13 0 28.48 28.44 28.48 28.16 28.56 129,453,937 3,681,945,188 28.442 23.98 23.95 23.98 23.71 24.05 153,721,241 23.952 1.35%
2021-07-12 0 28.10 28.02 28.10 27.94 28.24 112,584,027 3,154,883,711 28.022 23.66 23.60 23.66 23.53 23.78 133,688,915 23.599 0.57%
2021-07-09 0 27.94 27.90 27.94 27.40 28.00 124,739,519 3,462,334,721 27.757 23.53 23.50 23.53 23.07 23.58 148,123,063 23.375 0.72%
2021-07-08 0 27.74 27.72 27.74 27.64 28.44 196,854,803 5,491,877,374 27.898 23.36 23.34 23.36 23.28 23.95 233,757,005 23.494 -2.80%
2021-07-07 0 28.54 28.48 28.54 28.26 28.54 122,170,518 3,463,493,708 28.350 24.03 23.98 24.03 23.80 24.03 145,072,480 23.874 -0.07%
2021-07-06 0 28.56 28.52 28.56 28.34 28.64 135,749,753 3,864,894,587 28.471 24.05 24.02 24.05 23.87 24.12 161,197,265 23.976 -0.28%
2021-07-05 0 28.64 28.60 28.64 28.52 28.78 103,797,915 2,975,023,993 28.662 24.12 24.09 24.12 24.02 24.24 123,255,767 24.137 -0.35%
2021-07-02 0 28.74 28.72 28.74 28.68 29.24 119,439,414 3,442,355,796 28.821 24.20 24.19 24.20 24.15 24.62 141,829,406 24.271 -1.71%
2021-06-30 0 29.24 29.24 29.26 29.24 29.56 53,109,935 1,561,058,215 29.393 24.62 24.62 24.64 24.62 24.89 63,065,870 24.753 -0.61%
2021-06-29 0 29.42 29.42 29.44 29.34 29.68 88,806,525 2,619,730,951 29.499 24.78 24.78 24.79 24.71 24.99 105,454,106 24.842 -0.74%
2021-06-28 0 29.64 29.64 29.68 29.64 29.76 30,504,304 905,345,956 29.679 24.96 24.96 24.99 24.96 25.06 36,222,610 24.994 0.07%
2021-06-25 0 29.62 29.62 29.66 29.34 29.70 97,693,380 2,887,958,843 29.561 24.94 24.94 24.98 24.71 25.01 116,006,882 24.895 1.16%
2021-06-24 0 29.28 29.22 29.28 29.16 29.36 82,759,202 2,423,670,069 29.286 24.66 24.61 24.66 24.56 24.73 98,273,158 24.663 0.21%
2021-06-23 0 29.22 29.16 29.22 28.78 29.28 98,731,810 2,866,731,616 29.036 24.61 24.56 24.61 24.24 24.66 117,239,975 24.452 1.95%
2021-06-22 0 28.66 28.64 28.66 28.64 28.94 72,478,803 2,087,974,536 28.808 24.14 24.12 24.14 24.12 24.37 86,065,606 24.260 -0.69%
2021-06-21 0 28.86 28.84 28.86 28.70 28.96 128,110,956 3,692,348,974 28.821 24.30 24.29 24.30 24.17 24.39 152,126,506 24.272 -1.03%
2021-06-18 0 29.16 29.10 29.16 28.86 29.18 120,050,435 3,492,663,720 29.093 24.56 24.51 24.56 24.30 24.57 142,554,968 24.500 0.97%
2021-06-17 0 28.88 28.84 28.88 28.54 28.88 85,506,564 2,458,699,090 28.755 24.32 24.29 24.32 24.03 24.32 101,535,538 24.215 0.28%
2021-06-16 0 28.80 28.78 28.80 28.78 29.00 72,146,050 2,086,481,797 28.920 24.25 24.24 24.25 24.24 24.42 85,670,476 24.355 -0.69%
2021-06-15 0 29.00 28.98 29.00 28.80 29.26 108,019,194 3,126,062,275 28.940 24.42 24.41 24.42 24.25 24.64 128,268,363 24.371 -0.68%
2021-06-11 0 29.20 29.18 29.20 29.08 29.32 90,191,570 2,633,691,032 29.201 24.59 24.57 24.59 24.49 24.69 107,098,791 24.591 0.41%
2021-06-10 0 29.08 29.04 29.08 29.00 29.30 85,369,409 2,489,848,418 29.166 24.49 24.46 24.49 24.42 24.67 101,372,672 24.561 -0.07%
2021-06-09 0 29.10 29.08 29.10 29.02 29.20 55,672,011 1,620,286,257 29.104 24.51 24.49 24.51 24.44 24.59 66,108,230 24.510 -0.07%
2021-06-08 0 29.12 29.10 29.12 28.98 29.34 131,938,862 3,841,167,275 29.113 24.52 24.51 24.52 24.41 24.71 156,671,988 24.517 -0.07%
2021-06-07 0 29.14 29.12 29.14 28.98 29.34 88,395,722 2,570,797,783 29.083 24.54 24.52 24.54 24.41 24.71 104,966,295 24.492 -0.34%
2021-06-04 0 29.24 29.22 29.24 29.08 29.38 111,515,232 3,260,725,172 29.240 24.62 24.61 24.62 24.49 24.74 132,419,765 24.624 -0.07%
2021-06-03 0 29.26 29.26 29.28 29.24 29.70 98,427,372 2,895,162,140 29.414 24.64 24.64 24.66 24.62 25.01 116,878,468 24.771 -1.08%
2021-06-02 0 29.58 29.56 29.58 29.52 29.82 90,801,081 2,696,877,842 29.701 24.91 24.89 24.91 24.86 25.11 107,822,560 25.012 -0.67%
2021-06-01 0 29.78 29.78 29.80 29.36 29.80 98,728,369 2,922,037,859 29.597 25.08 25.08 25.10 24.73 25.10 117,235,889 24.924 1.29%
2021-05-31 0 29.40 29.40 29.46 29.22 29.46 112,240,105 3,290,692,014 29.318 24.76 24.76 24.81 24.61 24.81 133,280,522 24.690 -0.07%
2021-05-28 0 29.42 29.42 29.44 29.36 29.66 118,076,804 3,483,382,074 29.501 24.78 24.78 24.79 24.73 24.98 140,211,362 24.844 0.14%
2021-05-27 0 29.38 29.38 29.40 29.26 29.46 168,068,872 4,939,315,729 29.389 24.74 24.74 24.76 24.64 24.81 199,574,893 24.749 0.00%
2021-05-26 0 29.38 29.38 29.40 29.22 29.56 164,987,331 4,850,721,337 29.401 24.74 24.74 24.76 24.61 24.89 195,915,689 24.759 0.69%
2021-05-25 0 29.18 29.16 29.18 28.70 29.20 122,001,934 3,540,209,673 29.018 24.57 24.56 24.57 24.17 24.59 144,872,293 24.437 1.81%
2021-05-24 0 28.66 28.64 28.66 28.42 28.68 54,810,736 1,565,790,609 28.567 24.14 24.12 24.14 23.93 24.15 65,085,501 24.057 0.07%
2021-05-21 0 28.64 28.64 28.66 28.50 28.78 147,652,140 4,225,636,556 28.619 24.12 24.12 24.14 24.00 24.24 175,330,861 24.101 0.07%
2021-05-20 0 28.62 28.62 28.64 28.48 28.70 121,690,206 3,482,096,602 28.614 24.10 24.10 24.12 23.98 24.17 144,502,129 24.097 -0.56%
2021-05-18 0 28.78 28.78 28.80 28.52 28.84 99,167,757 2,852,328,096 28.763 24.24 24.24 24.25 24.02 24.29 117,757,645 24.222 1.41%
2021-05-17 0 28.38 28.32 28.38 28.24 28.46 142,414,904 4,040,495,135 28.371 23.90 23.85 23.90 23.78 23.97 169,111,858 23.892 0.64%
2021-05-14 0 28.20 28.18 28.20 27.90 28.26 132,378,939 3,717,594,069 28.083 23.75 23.73 23.75 23.50 23.80 157,194,561 23.650 0.79%
2021-05-13 0 27.98 27.94 27.98 27.90 28.24 153,172,831 4,300,517,091 28.076 23.56 23.53 23.56 23.50 23.78 181,886,455 23.644 -1.48%
2021-05-12 0 28.40 28.38 28.40 28.06 28.40 223,281,629 6,302,767,454 28.228 23.92 23.90 23.92 23.63 23.92 265,137,778 23.772 1.00%
2021-05-11 0 28.12 28.12 28.18 28.08 28.44 213,603,503 6,016,907,073 28.169 23.68 23.68 23.73 23.65 23.95 253,645,400 23.722 -2.16%
2021-05-10 0 28.74 28.74 28.76 28.64 29.04 54,038,944 1,556,022,765 28.794 24.20 24.20 24.22 24.12 24.46 64,169,030 24.249 -0.28%
2021-05-07 0 28.82 28.78 28.82 28.72 29.06 136,163,189 3,935,553,878 28.903 24.27 24.24 24.27 24.19 24.47 161,688,203 24.340 0.14%
2021-05-06 0 28.78 28.74 28.78 28.54 28.96 109,670,006 3,155,273,947 28.771 24.24 24.20 24.24 24.03 24.39 130,228,635 24.229 0.49%
2021-05-05 0 28.64 28.60 28.64 28.50 28.86 76,845,974 2,202,707,086 28.664 24.12 24.09 24.12 24.00 24.30 91,251,443 24.139 -0.49%
2021-05-04 0 28.78 28.72 28.78 28.48 28.78 64,161,714 1,836,689,723 28.626 24.24 24.19 24.24 23.98 24.24 76,189,404 24.107 1.05%
2021-05-03 0 28.48 28.48 28.50 28.40 28.86 127,876,293 3,646,241,531 28.514 23.98 23.98 24.00 23.92 24.30 151,847,854 24.012 -1.11%
2021-04-30 0 28.80 28.80 28.88 28.80 29.28 92,409,350 2,676,723,597 28.966 24.25 24.25 24.32 24.25 24.66 109,732,313 24.393 -2.24%
2021-04-29 0 29.46 29.46 29.48 29.32 29.58 86,663,710 2,554,391,155 29.475 24.81 24.81 24.83 24.69 24.91 102,909,602 24.822 1.31%
2021-04-28 0 29.34 29.30 29.34 29.16 29.34 69,781,158 2,041,664,270 29.258 24.49 24.46 24.49 24.34 24.49 83,603,123 24.421 0.62%
2021-04-27 0 29.16 29.16 29.20 29.10 29.32 84,068,362 2,454,612,097 29.198 24.34 24.34 24.37 24.29 24.47 100,720,277 24.371 -0.21%
2021-04-26 0 29.22 29.22 29.26 29.18 29.54 96,886,088 2,845,374,428 29.368 24.39 24.39 24.42 24.36 24.66 116,076,886 24.513 -0.48%
2021-04-23 0 29.36 29.34 29.36 29.00 29.38 66,272,214 1,939,529,506 29.266 24.51 24.49 24.51 24.21 24.52 79,399,141 24.428 1.24%
2021-04-22 0 29.00 29.00 29.04 28.86 29.10 111,073,126 3,220,753,589 28.997 24.21 24.21 24.24 24.09 24.29 133,074,034 24.203 0.35%
2021-04-21 0 28.90 28.88 28.90 28.76 29.02 113,423,937 3,275,943,061 28.882 24.12 24.11 24.12 24.01 24.22 135,890,484 24.107 -1.57%
2021-04-20 0 29.36 29.36 29.40 29.12 29.48 82,873,525 2,429,831,251 29.320 24.51 24.51 24.54 24.31 24.61 99,288,772 24.472 -0.07%
2021-04-19 0 29.38 29.36 29.38 29.04 29.60 68,458,582 2,012,318,704 29.395 24.52 24.51 24.52 24.24 24.71 82,018,576 24.535 0.48%
2021-04-16 0 29.24 29.24 29.28 28.96 29.34 138,701,013 4,036,891,434 29.105 24.41 24.41 24.44 24.17 24.49 166,174,339 24.293 0.76%
2021-04-15 0 29.02 29.02 29.04 28.78 29.14 74,662,090 2,161,802,824 28.954 24.22 24.22 24.24 24.02 24.32 89,450,850 24.167 -0.62%
2021-04-14 0 29.20 29.12 29.20 28.94 29.26 111,558,109 3,249,648,789 29.130 24.37 24.31 24.37 24.16 24.42 133,655,080 24.314 0.97%
2021-04-13 0 28.92 28.74 28.92 28.70 29.14 97,292,551 2,816,689,589 28.951 24.14 23.99 24.14 23.96 24.32 116,563,859 24.164 0.98%
2021-04-12 0 28.64 28.64 28.70 28.54 29.06 92,656,958 2,661,353,595 28.723 23.90 23.90 23.96 23.82 24.26 111,010,067 23.974 -1.24%
2021-04-09 0 29.00 28.94 29.00 28.86 29.32 109,682,038 3,181,858,469 29.010 24.21 24.16 24.21 24.09 24.47 131,407,405 24.214 -0.96%
2021-04-08 0 29.28 29.28 29.30 28.76 29.34 61,542,723 1,795,724,335 29.178 24.44 24.44 24.46 24.01 24.49 73,732,852 24.354 1.31%
2021-04-07 0 28.90 28.88 28.90 28.86 29.36 70,149,604 2,039,959,616 29.080 24.12 24.11 24.12 24.09 24.51 84,044,549 24.272 -0.89%
2021-04-01 0 29.16 29.16 29.18 28.76 29.22 119,073,490 3,446,483,974 28.944 24.34 24.34 24.36 24.01 24.39 142,659,077 24.159 1.74%
2021-03-31 0 28.66 28.64 28.66 28.60 29.04 51,539,018 1,482,313,781 28.761 23.92 23.90 23.92 23.87 24.24 61,747,655 24.006 -0.56%
2021-03-30 0 28.82 28.82 28.86 28.64 28.98 70,138,159 2,022,284,771 28.833 24.06 24.06 24.09 23.90 24.19 84,030,837 24.066 0.70%
2021-03-29 0 28.62 28.60 28.62 28.38 28.76 71,440,110 2,042,301,078 28.588 23.89 23.87 23.89 23.69 24.01 85,590,673 23.861 0.21%
2021-03-26 0 28.56 28.54 28.56 28.26 28.68 60,283,922 1,717,440,538 28.489 23.84 23.82 23.84 23.59 23.94 72,224,713 23.779 1.42%
2021-03-25 0 28.16 28.14 28.16 27.78 28.26 75,622,007 2,124,179,630 28.089 23.50 23.49 23.50 23.19 23.59 90,600,903 23.445 0.14%
2021-03-24 0 28.12 28.10 28.12 28.06 28.76 73,412,137 2,075,224,383 28.268 23.47 23.45 23.47 23.42 24.01 87,953,311 23.595 -2.36%
2021-03-23 0 28.80 28.74 28.80 28.62 29.26 130,071,848 3,751,435,669 28.841 24.04 23.99 24.04 23.89 24.42 155,835,944 24.073 -1.03%
2021-03-22 0 29.10 29.08 29.10 29.06 29.40 52,206,663 1,525,804,288 29.226 24.29 24.27 24.29 24.26 24.54 62,547,544 24.394 -0.27%
2021-03-19 0 29.18 29.18 29.20 29.00 29.52 65,560,557 1,913,478,988 29.186 24.36 24.36 24.37 24.21 24.64 78,546,522 24.361 -1.62%
2021-03-18 0 29.66 29.62 29.66 29.58 29.84 115,320,699 3,429,410,984 29.738 24.76 24.72 24.76 24.69 24.91 138,162,949 24.821 1.23%
2021-03-17 0 29.30 29.28 29.30 29.04 29.44 107,180,831 3,136,026,528 29.259 24.46 24.44 24.46 24.24 24.57 128,410,769 24.422 0.14%
2021-03-16 0 29.26 29.24 29.26 29.12 29.38 82,439,909 2,411,465,085 29.251 24.42 24.41 24.42 24.31 24.52 98,769,267 24.415 0.48%
2021-03-15 0 29.12 29.08 29.12 28.90 29.42 123,480,221 3,593,176,788 29.099 24.31 24.27 24.31 24.12 24.56 147,938,675 24.288 0.41%
2021-03-12 0 29.00 28.98 29.00 28.98 29.80 93,625,000 2,756,739,842 29.444 24.21 24.19 24.21 24.19 24.87 112,169,855 24.576 -1.96%
2021-03-11 0 29.58 29.58 29.60 29.18 29.68 77,424,032 2,287,607,138 29.546 24.69 24.69 24.71 24.36 24.77 92,759,866 24.662 1.51%
2021-03-10 0 29.14 29.04 29.14 28.94 29.34 65,562,530 1,908,663,941 29.112 24.32 24.24 24.32 24.16 24.49 78,548,886 24.299 0.62%
2021-03-09 0 28.96 28.90 28.96 28.56 29.24 136,263,489 3,935,548,862 28.882 24.17 24.12 24.17 23.84 24.41 163,254,000 24.107 0.77%
2021-03-08 0 28.74 28.72 28.74 28.60 29.58 92,655,836 2,684,631,729 28.974 23.99 23.97 23.99 23.87 24.69 111,008,723 24.184 -1.71%
2021-03-05 0 29.24 29.24 29.26 28.70 29.56 259,968,152 7,563,004,108 29.092 24.41 24.41 24.42 23.96 24.67 311,461,574 24.282 -0.61%
2021-03-04 0 29.42 29.42 29.44 29.26 29.76 159,091,833 4,694,395,410 29.507 24.56 24.56 24.57 24.42 24.84 190,604,089 24.629 -1.93%
2021-03-03 0 30.00 29.96 30.00 29.30 30.10 144,071,549 4,295,569,307 29.816 25.04 25.01 25.04 24.46 25.12 172,608,649 24.886 2.60%
2021-03-02 0 29.24 29.22 29.24 29.12 29.92 307,064,616 9,081,099,256 29.574 24.41 24.39 24.41 24.31 24.97 367,886,712 24.684 -1.15%
2021-03-01 0 29.58 29.56 29.58 29.36 29.68 63,139,114 1,863,796,422 29.519 24.69 24.67 24.69 24.51 24.77 75,645,450 24.639 1.23%
2021-02-26 0 29.22 29.20 29.22 29.18 29.76 265,158,847 7,810,268,322 29.455 24.39 24.37 24.39 24.36 24.84 317,680,420 24.585 -3.63%
2021-02-25 0 30.32 30.30 30.32 30.00 30.62 260,385,453 7,889,537,886 30.299 25.31 25.29 25.31 25.04 25.56 311,961,532 25.290 1.47%
2021-02-24 0 29.88 29.88 29.90 29.74 31.00 340,256,196 10,273,409,234 30.193 24.94 24.94 24.96 24.82 25.87 407,652,743 25.201 -2.99%
2021-02-23 0 30.80 30.80 30.88 30.34 31.14 139,979,605 4,310,659,578 30.795 25.71 25.71 25.77 25.32 25.99 167,706,189 25.704 0.92%
2021-02-22 0 30.52 30.46 30.52 30.44 31.18 170,119,979 5,239,140,006 30.797 25.47 25.42 25.47 25.41 26.03 203,816,644 25.705 -0.91%
2021-02-19 0 30.80 30.78 30.80 30.26 30.86 176,854,354 5,403,479,885 30.553 25.71 25.69 25.71 25.26 25.76 211,884,937 25.502 0.06%
2021-02-18 0 30.78 30.78 30.82 30.72 31.30 278,673,260 8,635,261,382 30.987 25.69 25.69 25.72 25.64 26.13 333,871,713 25.864 -1.47%
2021-02-17 0 31.24 31.22 31.24 30.64 31.34 156,462,589 4,858,662,433 31.053 26.08 26.06 26.08 25.57 26.16 187,454,055 25.919 1.10%
2021-02-16 0 30.90 30.90 30.92 30.68 30.98 146,038,534 4,504,689,128 30.846 25.79 25.79 25.81 25.61 25.86 174,965,246 25.746 1.91%
2021-02-11 0 30.32 30.32 30.34 30.00 30.34 88,185,874 2,662,517,329 30.192 25.31 25.31 25.32 25.04 25.32 105,653,369 25.200 0.20%
2021-02-10 0 30.26 30.24 30.26 29.86 30.28 102,634,411 3,091,677,930 30.123 25.26 25.24 25.26 24.92 25.27 122,963,813 25.143 2.30%
2021-02-09 0 29.58 29.58 29.66 29.44 29.70 106,806,595 3,158,767,629 29.575 24.69 24.69 24.76 24.57 24.79 127,962,406 24.685 0.27%
2021-02-08 0 29.50 29.50 29.52 29.44 29.88 152,370,247 4,513,641,047 29.623 24.62 24.62 24.64 24.57 24.94 182,551,119 24.725 0.07%
2021-02-05 0 29.48 29.48 29.50 29.34 29.66 174,172,378 5,137,756,483 29.498 24.61 24.61 24.62 24.49 24.76 208,671,726 24.621 0.82%
2021-02-04 0 29.24 29.24 29.26 28.94 29.58 107,379,704 3,141,148,796 29.253 24.41 24.41 24.42 24.16 24.69 128,649,034 24.416 -0.75%
2021-02-03 0 29.46 29.46 29.48 29.12 29.48 95,317,398 2,792,205,329 29.294 24.59 24.59 24.61 24.31 24.61 114,197,476 24.451 0.14%
2021-02-02 0 29.42 29.42 29.44 29.26 29.66 81,083,580 2,393,051,963 29.513 24.56 24.56 24.57 24.42 24.76 97,144,282 24.634 1.24%
2021-02-01 0 29.06 29.06 29.08 28.54 29.16 129,783,654 3,755,628,770 28.938 24.26 24.26 24.27 23.82 24.34 155,490,666 24.153 2.11%
2021-01-29 0 28.46 28.44 28.46 28.42 29.08 141,637,546 4,064,358,416 28.695 23.75 23.74 23.75 23.72 24.27 169,692,528 23.951 -0.84%
2021-01-28 0 28.70 28.70 28.72 28.60 29.32 247,389,991 7,181,751,403 29.030 23.96 23.96 23.97 23.87 24.47 296,391,983 24.231 -2.58%
2021-01-27 0 29.46 29.46 29.48 29.38 29.80 95,880,766 2,835,373,669 29.572 24.59 24.59 24.61 24.52 24.87 114,872,434 24.683 -0.34%
2021-01-26 0 29.56 29.56 29.58 29.52 30.14 149,976,152 4,464,204,538 29.766 24.67 24.67 24.69 24.64 25.16 179,682,811 24.845 -2.38%
2021-01-25 0 30.28 30.28 30.30 29.82 30.36 87,663,207 2,642,129,478 30.140 25.27 25.27 25.29 24.89 25.34 105,027,174 25.157 2.23%
2021-01-22 0 29.62 29.60 29.62 29.58 30.06 115,067,230 3,426,332,292 29.777 24.72 24.71 24.72 24.69 25.09 137,859,273 24.854 -1.46%
2021-01-21 0 30.06 30.06 30.08 29.96 30.34 141,578,283 4,264,499,137 30.121 25.09 25.09 25.11 25.01 25.32 169,621,527 25.141 -0.07%
2021-01-20 0 30.08 30.08 30.10 29.80 30.16 109,706,843 3,293,861,578 30.024 25.11 25.11 25.12 24.87 25.17 131,437,123 25.060 0.94%
2021-01-19 0 29.80 29.80 29.82 29.22 30.08 199,207,037 5,922,722,090 29.731 24.87 24.87 24.89 24.39 25.11 238,665,147 24.816 2.76%
2021-01-18 0 29.00 29.00 29.02 28.56 29.02 113,377,041 3,278,202,518 28.914 24.21 24.21 24.22 23.84 24.22 135,834,299 24.134 0.76%
2021-01-15 0 28.78 28.76 28.78 28.48 28.84 119,929,592 3,434,536,343 28.638 24.02 24.01 24.02 23.77 24.07 143,684,752 23.903 0.49%
2021-01-14 0 28.64 28.62 28.64 28.44 28.68 68,101,095 1,943,224,698 28.534 23.90 23.89 23.90 23.74 23.94 81,590,280 23.817 0.85%
2021-01-13 0 28.40 28.38 28.40 28.32 28.56 83,291,762 2,370,752,838 28.463 23.70 23.69 23.70 23.64 23.84 99,789,852 23.757 0.00%
2021-01-12 0 28.40 28.40 28.44 27.94 28.44 93,943,696 2,652,133,485 28.231 23.70 23.70 23.74 23.32 23.74 112,551,677 23.564 1.00%
2021-01-11 0 28.12 28.04 28.12 27.92 28.34 181,701,554 5,111,852,141 28.133 23.47 23.40 23.47 23.30 23.65 217,692,250 23.482 0.36%
2021-01-08 0 28.02 28.00 28.02 27.72 28.12 137,061,944 3,835,375,926 27.983 23.39 23.37 23.39 23.14 23.47 164,210,610 23.356 1.16%
2021-01-07 0 27.70 27.68 27.70 27.62 27.92 134,972,086 3,752,317,809 27.801 23.12 23.10 23.12 23.05 23.30 161,706,801 23.204 -0.50%
2021-01-06 0 27.84 27.82 27.84 27.58 27.94 145,424,037 4,037,688,250 27.765 23.24 23.22 23.24 23.02 23.32 174,229,032 23.175 0.36%
2021-01-05 0 27.74 27.74 27.76 27.34 27.88 139,782,911 3,856,759,246 27.591 23.15 23.15 23.17 22.82 23.27 167,470,535 23.029 0.36%
2021-01-04 0 27.64 27.64 27.68 27.32 27.68 228,402,605 6,288,598,305 27.533 23.07 23.07 23.10 22.80 23.10 273,643,653 22.981 0.88%
2020-12-31 0 27.40 27.40 27.42 27.34 27.54 140,603,964 3,856,877,907 27.431 22.87 22.87 22.89 22.82 22.99 168,454,219 22.896 0.22%
2020-12-30 0 27.34 27.34 27.36 26.80 27.36 154,202,172 4,182,783,500 27.125 22.82 22.82 22.84 22.37 22.84 184,745,904 22.641 2.24%
2020-12-29 0 26.74 26.74 26.76 26.60 26.78 73,601,104 1,965,857,358 26.710 22.32 22.32 22.34 22.20 22.35 88,179,708 22.294 0.98%
2020-12-28 0 26.48 26.48 26.52 26.46 26.70 96,582,169 2,568,166,424 26.590 22.10 22.10 22.14 22.09 22.29 115,712,768 22.194 -0.45%
2020-12-24 0 26.60 26.58 26.60 26.42 26.66 39,009,073 1,036,606,667 26.573 22.20 22.19 22.20 22.05 22.25 46,735,830 22.180 0.30%
2020-12-23 0 26.52 26.48 26.52 26.24 26.52 54,078,882 1,426,660,688 26.381 22.14 22.10 22.14 21.90 22.14 64,790,604 22.020 0.84%
2020-12-22 0 26.30 26.30 26.32 26.16 26.54 80,171,852 2,111,481,244 26.337 21.95 21.95 21.97 21.84 22.15 96,051,963 21.983 -0.60%
2020-12-21 0 26.46 26.44 26.46 26.44 26.68 65,747,097 1,746,281,695 26.561 22.09 22.07 22.09 22.07 22.27 78,770,011 22.169 -0.53%
2020-12-18 0 26.60 26.60 26.62 26.52 26.82 90,258,555 2,405,253,947 26.648 22.20 22.20 22.22 22.14 22.39 108,136,598 22.243 -0.97%
2020-12-17 0 26.86 26.84 26.86 26.58 26.86 76,375,643 2,038,473,232 26.690 22.42 22.40 22.42 22.19 22.42 91,503,816 22.277 0.67%
2020-12-16 0 26.68 26.64 26.68 26.48 26.68 65,183,729 1,733,022,767 26.587 22.27 22.24 22.27 22.10 22.27 78,095,054 22.191 1.06%
2020-12-15 0 26.40 26.38 26.40 26.28 26.56 108,816,090 2,871,021,728 26.384 22.04 22.02 22.04 21.94 22.17 130,369,933 22.022 -0.68%
2020-12-14 0 26.58 26.56 26.58 26.48 26.70 106,098,005 2,822,793,295 26.606 22.19 22.17 22.19 22.10 22.29 127,113,461 22.207 -0.45%
2020-12-11 0 26.70 26.68 26.70 26.62 26.88 83,817,969 2,240,478,210 26.730 22.29 22.27 22.29 22.22 22.44 100,420,287 22.311 0.38%
2020-12-10 0 26.60 26.58 26.60 26.44 26.62 51,166,053 1,357,376,806 26.529 22.20 22.19 22.20 22.07 22.22 61,300,814 22.143 -0.30%
2020-12-09 0 26.68 26.66 26.68 26.58 26.86 100,417,252 2,684,214,926 26.731 22.27 22.25 22.27 22.19 22.42 120,307,488 22.311 0.83%
2020-12-08 0 26.46 26.46 26.48 26.44 26.62 61,081,291 1,621,327,463 26.544 22.09 22.09 22.10 22.07 22.22 73,180,022 22.155 -0.60%
2020-12-07 0 26.62 26.62 26.68 26.42 26.96 207,037,986 5,506,974,279 26.599 22.22 22.22 22.27 22.05 22.50 248,047,218 22.201 -1.33%
2020-12-04 0 26.98 26.98 27.00 26.82 27.00 110,577,585 2,975,223,098 26.906 22.52 22.52 22.54 22.39 22.54 132,480,338 22.458 0.30%
2020-12-03 0 26.90 26.88 26.90 26.72 26.98 142,320,347 3,817,382,902 26.822 22.45 22.44 22.45 22.30 22.52 170,510,576 22.388 0.82%
2020-12-02 0 26.68 26.66 26.68 26.52 26.78 126,219,020 3,367,339,187 26.679 22.27 22.25 22.27 22.14 22.35 151,219,964 22.268 -0.15%
2020-12-01 0 26.72 26.70 26.72 26.56 26.82 138,963,572 3,712,862,647 26.718 22.30 22.29 22.30 22.17 22.39 166,488,905 22.301 0.60%
2020-11-30 0 26.56 26.54 26.56 26.52 27.10 70,778,729 1,901,615,541 26.867 22.17 22.15 22.17 22.14 22.62 84,798,288 22.425 -1.92%
2020-11-27 0 27.08 27.08 27.10 26.88 27.20 91,551,465 2,472,959,442 27.012 22.60 22.60 22.62 22.44 22.70 109,685,603 22.546 0.52%
2020-11-26 0 26.94 26.94 26.96 26.80 26.96 81,798,731 2,197,325,592 26.863 22.49 22.49 22.50 22.37 22.50 98,001,087 22.421 0.60%
2020-11-25 0 26.78 26.78 26.80 26.76 27.22 180,749,789 4,872,746,713 26.959 22.35 22.35 22.37 22.34 22.72 216,551,964 22.502 0.15%
2020-11-24 0 26.74 26.68 26.74 26.58 26.76 80,822,471 2,154,264,858 26.654 22.32 22.27 22.32 22.19 22.34 96,831,454 22.248 0.38%
2020-11-23 0 26.64 26.64 26.66 26.54 26.84 62,833,738 1,673,733,522 26.637 22.24 22.24 22.25 22.15 22.40 75,279,586 22.234 0.23%
2020-11-20 0 26.58 26.58 26.60 26.50 26.72 86,855,298 2,311,260,651 26.610 22.19 22.19 22.20 22.12 22.30 104,059,238 22.211 0.23%
2020-11-19 0 26.52 26.52 26.58 26.48 26.62 117,289,137 3,115,094,815 26.559 22.14 22.14 22.19 22.10 22.22 140,521,287 22.168 -0.60%
2020-11-18 0 26.68 26.68 26.70 26.52 26.80 124,478,212 3,314,515,008 26.627 22.27 22.27 22.29 22.14 22.37 149,134,344 22.225 0.38%
2020-11-17 0 26.58 26.56 26.58 26.50 26.68 71,577,163 1,902,122,312 26.574 22.19 22.17 22.19 22.12 22.27 85,754,873 22.181 0.15%
2020-11-16 0 26.54 26.50 26.54 26.36 26.58 92,118,685 2,436,928,801 26.454 22.15 22.12 22.15 22.00 22.19 110,365,175 22.081 0.91%
2020-11-13 0 26.30 26.28 26.30 26.08 26.32 91,234,196 2,391,866,100 26.217 21.95 21.94 21.95 21.77 21.97 109,305,490 21.882 -0.15%
2020-11-12 0 26.34 26.34 26.36 26.22 26.64 166,116,917 4,387,583,720 26.413 21.99 21.99 22.00 21.89 22.24 199,020,672 22.046 -0.23%
2020-11-11 0 26.40 26.38 26.40 26.32 26.60 97,636,305 2,585,238,966 26.478 22.04 22.02 22.04 21.97 22.20 116,975,703 22.101 0.00%
2020-11-10 0 26.40 26.40 26.42 26.22 26.60 83,898,696 2,215,319,369 26.405 22.04 22.04 22.05 21.89 22.20 100,517,005 22.039 0.92%
2020-11-09 0 26.16 26.16 26.18 26.10 26.34 72,290,066 1,895,180,836 26.216 21.84 21.84 21.85 21.78 21.99 86,608,985 21.882 1.08%
2020-11-06 0 25.88 25.84 25.88 25.70 25.94 87,980,136 2,272,021,001 25.824 21.60 21.57 21.60 21.45 21.65 105,406,879 21.555 0.70%
2020-11-05 0 25.70 25.70 25.74 25.46 25.82 84,654,671 2,172,851,961 25.667 21.45 21.45 21.48 21.25 21.55 101,422,720 21.424 2.80%
2020-11-04 0 25.00 25.00 25.06 24.84 25.24 100,126,031 2,509,482,601 25.063 20.87 20.87 20.92 20.73 21.07 119,958,583 20.920 -0.48%
2020-11-03 0 25.12 25.10 25.12 24.80 25.22 84,218,849 2,114,020,380 25.102 20.97 20.95 20.97 20.70 21.05 100,900,572 20.952 2.11%
2020-11-02 0 24.60 24.58 24.60 24.36 24.62 46,754,138 1,144,033,590 24.469 20.53 20.52 20.53 20.33 20.55 56,015,005 20.424 1.49%
2020-10-30 0 24.24 24.24 24.26 24.14 24.72 79,283,571 1,939,351,558 24.461 20.23 20.23 20.25 20.15 20.63 94,987,735 20.417 -1.94%
2020-10-29 0 25.38 25.38 25.40 25.04 25.46 78,352,587 1,978,041,272 25.245 20.63 20.63 20.65 20.36 20.70 96,378,646 20.524 -0.31%
2020-10-28 0 25.46 25.46 25.52 25.38 25.62 62,531,482 1,594,144,454 25.493 20.70 20.70 20.75 20.63 20.83 76,917,684 20.725 -0.24%
2020-10-27 0 25.52 25.52 25.58 25.38 25.64 37,362,207 954,300,253 25.542 20.75 20.75 20.80 20.63 20.84 45,957,881 20.765 -0.70%
2020-10-23 0 25.70 25.70 25.72 25.46 25.78 48,713,861 1,249,057,351 25.641 20.89 20.89 20.91 20.70 20.96 59,921,135 20.845 0.55%
2020-10-22 0 25.56 25.56 25.58 25.34 25.62 51,803,913 1,320,399,037 25.488 20.78 20.78 20.80 20.60 20.83 63,722,095 20.721 0.08%
2020-10-21 0 25.54 25.52 25.54 25.42 25.70 83,432,750 2,132,325,070 25.557 20.76 20.75 20.76 20.67 20.89 102,627,568 20.777 0.79%
2020-10-20 0 25.34 25.34 25.36 25.24 25.40 66,273,751 1,677,467,826 25.311 20.60 20.60 20.62 20.52 20.65 81,520,912 20.577 0.08%
2020-10-19 0 25.32 25.32 25.34 25.26 25.58 54,672,234 1,387,023,994 25.370 20.58 20.58 20.60 20.54 20.80 67,250,311 20.625 0.48%
2020-10-16 0 25.20 25.20 25.22 25.00 25.26 52,032,884 1,308,161,029 25.141 20.49 20.49 20.50 20.32 20.54 64,003,744 20.439 1.20%
2020-10-15 0 24.90 24.90 24.92 24.88 25.38 79,376,147 1,994,800,365 25.131 20.24 20.24 20.26 20.23 20.63 97,637,689 20.431 -2.05%
2020-10-14 0 25.42 25.42 25.44 25.28 25.56 49,829,090 1,265,876,871 25.404 20.67 20.67 20.68 20.55 20.78 61,292,937 20.653 -0.24%
2020-10-12 0 25.48 25.44 25.48 24.98 25.52 47,534,936 1,206,524,943 25.382 20.71 20.68 20.71 20.31 20.75 58,470,983 20.635 2.00%
2020-10-09 0 24.98 24.94 24.98 24.84 25.14 30,779,128 768,461,540 24.967 20.31 20.28 20.31 20.19 20.44 37,860,277 20.297 0.16%
2020-10-08 0 24.94 24.94 24.98 24.80 25.04 74,046,496 1,842,052,103 24.877 20.28 20.28 20.31 20.16 20.36 91,081,881 20.224 -0.48%
2020-10-07 0 25.06 25.04 25.06 24.70 25.06 51,322,696 1,280,185,328 24.944 20.37 20.36 20.37 20.08 20.37 63,130,167 20.279 1.13%
2020-10-06 0 24.78 24.76 24.78 24.62 24.80 41,529,205 1,026,959,203 24.729 20.15 20.13 20.15 20.02 20.16 51,083,553 20.104 1.06%
2020-10-05 0 24.52 24.52 24.56 24.44 24.72 52,447,556 1,288,061,954 24.559 19.93 19.93 19.97 19.87 20.10 64,513,816 19.966 0.99%
2020-09-30 0 24.28 24.28 24.30 24.14 24.58 56,320,305 1,370,164,146 24.328 19.74 19.74 19.76 19.63 19.98 69,277,543 19.778 0.83%
2020-09-29 0 24.08 24.08 24.10 24.02 24.34 70,395,345 1,702,407,081 24.184 19.58 19.58 19.59 19.53 19.79 86,590,734 19.660 -0.82%
2020-09-28 0 24.28 24.26 24.28 24.02 24.30 79,254,256 1,915,938,383 24.175 19.74 19.72 19.74 19.53 19.76 97,487,756 19.653 0.91%
2020-09-25 0 24.06 24.04 24.06 23.90 24.28 77,083,932 1,857,078,039 24.092 19.56 19.54 19.56 19.43 19.74 94,818,120 19.586 -0.25%
2020-09-24 0 24.12 24.10 24.12 23.98 24.36 134,397,017 3,243,287,942 24.132 19.61 19.59 19.61 19.49 19.80 165,316,845 19.619 -1.63%
2020-09-23 0 24.52 24.50 24.52 24.32 24.58 91,849,416 2,247,605,196 24.471 19.93 19.92 19.93 19.77 19.98 112,980,600 19.894 0.08%
2020-09-22 0 24.50 24.48 24.50 24.44 24.68 93,247,378 2,289,984,230 24.558 19.92 19.90 19.92 19.87 20.06 114,700,182 19.965 -0.89%
2020-09-21 0 24.72 24.70 24.72 24.70 25.36 124,941,905 3,116,916,588 24.947 20.10 20.08 20.10 20.08 20.62 153,686,458 20.281 -2.06%
2020-09-18 0 25.24 25.22 25.24 25.08 25.26 48,822,387 1,229,990,006 25.193 20.52 20.50 20.52 20.39 20.54 60,054,629 20.481 0.48%
2020-09-17 0 25.12 25.10 25.12 25.02 25.48 64,867,486 1,632,971,186 25.174 20.42 20.41 20.42 20.34 20.71 79,791,117 20.466 -1.41%
2020-09-16 0 25.48 25.48 25.50 25.42 25.64 40,006,217 1,020,430,536 25.507 20.71 20.71 20.73 20.67 20.84 49,210,181 20.736 -0.16%
2020-09-15 0 25.52 25.50 25.52 25.36 25.58 45,849,724 1,168,726,609 25.490 20.75 20.73 20.75 20.62 20.80 56,398,065 20.723 0.47%
2020-09-14 0 25.40 25.38 25.40 25.30 25.52 45,188,327 1,148,252,284 25.410 20.65 20.63 20.65 20.57 20.75 55,584,505 20.658 0.55%
2020-09-11 0 25.26 25.22 25.26 25.04 25.34 46,624,013 1,174,802,318 25.197 20.54 20.50 20.54 20.36 20.60 57,350,490 20.485 0.48%
2020-09-10 0 25.14 25.08 25.14 25.06 25.40 45,830,875 1,156,515,926 25.234 20.44 20.39 20.44 20.37 20.65 56,374,880 20.515 -0.40%
2020-09-09 0 25.24 25.18 25.24 24.96 25.28 105,657,537 2,654,064,772 25.120 20.52 20.47 20.52 20.29 20.55 129,965,464 20.421 -0.55%
2020-09-08 0 25.38 25.36 25.38 25.08 25.54 109,910,470 2,785,365,722 25.342 20.63 20.62 20.63 20.39 20.76 135,196,841 20.602 -0.24%
2020-09-07 0 25.44 25.40 25.44 25.24 25.66 92,890,901 2,358,792,787 25.393 20.68 20.65 20.68 20.52 20.86 114,261,693 20.644 -0.31%
2020-09-04 0 25.52 25.50 25.52 25.22 25.60 142,764,473 3,619,836,522 25.355 20.75 20.73 20.75 20.50 20.81 175,609,346 20.613 -0.78%
2020-09-03 0 25.72 25.70 25.72 25.58 25.98 66,067,349 1,703,045,281 25.777 20.91 20.89 20.91 20.80 21.12 81,267,025 20.956 -0.39%
2020-09-02 0 25.82 25.82 25.84 25.64 25.98 79,730,594 2,059,216,065 25.827 20.99 20.99 21.01 20.84 21.12 98,073,681 20.997 -0.23%
2020-09-01 0 25.88 25.88 25.90 25.64 26.00 63,275,147 1,639,456,303 25.910 21.04 21.04 21.06 20.84 21.14 77,832,439 21.064 0.15%
2020-08-31 0 25.84 25.84 25.86 25.84 26.56 95,589,601 2,517,401,460 26.336 21.01 21.01 21.02 21.01 21.59 117,581,265 21.410 -1.07%
2020-08-28 0 26.12 26.10 26.12 25.94 26.50 97,626,559 2,562,411,197 26.247 21.23 21.22 21.23 21.09 21.54 120,086,852 21.338 0.62%
2020-08-27 0 25.96 25.94 25.96 25.88 26.22 55,921,651 1,452,700,007 25.977 21.10 21.09 21.10 21.04 21.32 68,787,173 21.119 -0.61%
2020-08-26 0 26.12 26.12 26.14 26.02 26.30 36,487,012 954,361,804 26.156 21.23 21.23 21.25 21.15 21.38 44,881,336 21.264 -0.15%
2020-08-25 0 26.16 26.16 26.20 26.04 26.30 61,338,340 1,605,674,517 26.177 21.27 21.27 21.30 21.17 21.38 75,450,044 21.281 -0.08%
2020-08-24 0 26.18 26.18 26.22 25.98 26.26 88,492,781 2,317,276,666 26.186 21.28 21.28 21.32 21.12 21.35 108,851,727 21.288 1.55%
2020-08-21 0 25.78 25.78 25.84 25.56 25.88 55,746,563 1,434,897,517 25.740 20.96 20.96 21.01 20.78 21.04 68,571,804 20.925 1.34%
2020-08-20 0 25.44 25.42 25.44 25.28 25.70 71,184,466 1,807,730,056 25.395 20.68 20.67 20.68 20.55 20.89 87,561,403 20.645 -1.70%
2020-08-19 0 25.88 25.88 25.92 25.76 26.04 23,154,645 599,060,768 25.872 21.04 21.04 21.07 20.94 21.17 28,481,680 21.033 -0.54%
2020-08-18 0 26.02 26.02 26.04 25.92 26.14 57,547,908 1,498,558,816 26.040 21.15 21.15 21.17 21.07 21.25 70,787,572 21.170 0.08%
2020-08-17 0 26.00 26.00 26.02 25.86 26.28 80,995,616 2,114,459,787 26.106 21.14 21.14 21.15 21.02 21.36 99,629,739 21.223 0.70%
2020-08-14 0 25.82 25.80 25.82 25.74 26.06 65,480,833 1,695,622,795 25.895 20.99 20.97 20.99 20.93 21.19 80,545,573 21.052 -0.31%
2020-08-13 0 25.90 25.88 25.90 25.80 26.14 64,156,897 1,662,500,533 25.913 21.06 21.04 21.06 20.97 21.25 78,917,048 21.066 0.08%
2020-08-12 0 25.88 25.88 25.90 25.34 25.98 65,729,272 1,687,701,705 25.677 21.04 21.04 21.06 20.60 21.12 80,851,168 20.874 1.25%
2020-08-11 0 25.56 25.54 25.56 25.24 25.70 45,879,029 1,173,612,690 25.581 20.78 20.76 20.78 20.52 20.89 56,434,112 20.796 1.83%
2020-08-10 0 25.10 25.08 25.10 24.92 25.18 34,776,265 872,114,378 25.078 20.41 20.39 20.41 20.26 20.47 42,777,009 20.387 -0.32%
2020-08-07 0 25.18 25.16 25.18 24.84 25.56 50,509,750 1,272,501,792 25.193 20.47 20.45 20.47 20.19 20.78 62,130,192 20.481 -1.64%
2020-08-06 0 25.60 25.58 25.60 25.28 25.88 47,394,786 1,209,103,213 25.511 20.81 20.80 20.81 20.55 21.04 58,298,589 20.740 -0.78%
2020-08-05 0 25.80 25.78 25.80 25.54 25.86 41,502,814 1,066,716,641 25.702 20.97 20.96 20.97 20.76 21.02 51,051,090 20.895 0.70%
2020-08-04 0 25.62 25.60 25.62 25.20 25.76 42,005,921 1,070,841,521 25.493 20.83 20.81 20.83 20.49 20.94 51,669,944 20.725 1.99%
2020-08-03 0 25.12 25.12 25.14 24.90 25.28 34,523,571 865,081,150 25.058 20.42 20.42 20.44 20.24 20.55 42,466,179 20.371 -0.55%
2020-07-31 0 25.26 25.26 25.28 25.20 25.64 45,245,856 1,147,375,307 25.359 20.54 20.54 20.55 20.49 20.84 55,655,269 20.616 -0.32%
2020-07-30 0 25.34 25.34 25.36 25.26 25.88 63,944,454 1,631,220,121 25.510 20.60 20.60 20.62 20.54 21.04 78,655,729 20.739 -0.71%
2020-07-29 0 25.52 25.52 25.54 25.34 25.58 23,270,483 593,399,092 25.500 20.75 20.75 20.76 20.60 20.80 28,624,168 20.731 0.24%
2020-07-28 0 25.46 25.44 25.46 25.34 25.62 30,236,273 768,535,619 25.418 20.70 20.68 20.70 20.60 20.83 37,192,531 20.664 0.39%
2020-07-27 0 25.36 25.30 25.36 25.20 25.66 44,898,682 1,140,423,682 25.400 20.62 20.57 20.62 20.49 20.86 55,228,223 20.649 0.00%
2020-07-24 0 25.36 25.36 25.38 25.26 25.80 50,411,461 1,281,079,286 25.412 20.62 20.62 20.63 20.54 20.97 62,009,291 20.659 -2.08%
2020-07-23 0 25.90 25.90 25.92 25.64 26.00 18,536,304 479,357,650 25.860 21.06 21.06 21.07 20.84 21.14 22,800,828 21.024 0.86%
2020-07-22 0 25.68 25.68 25.80 25.68 26.46 132,662,202 3,469,729,632 26.155 20.88 20.88 20.97 20.88 21.51 163,182,912 21.263 -2.28%
2020-07-21 0 26.28 26.26 26.28 26.02 26.28 31,669,935 828,533,062 26.162 21.36 21.35 21.36 21.15 21.36 38,956,026 21.268 2.18%
2020-07-20 0 25.72 25.70 25.72 25.40 25.88 43,464,011 1,115,592,705 25.667 20.91 20.89 20.91 20.65 21.04 53,463,487 20.866 -0.31%
2020-07-17 0 25.80 25.76 25.80 25.68 25.94 48,186,109 1,243,342,859 25.803 20.97 20.94 20.97 20.88 21.09 59,271,967 20.977 0.55%
2020-07-16 0 25.66 25.64 25.66 25.58 26.28 52,858,074 1,366,899,091 25.860 20.86 20.84 20.86 20.80 21.36 65,018,780 21.023 -1.99%
2020-07-15 0 26.18 26.12 26.18 25.98 26.58 57,137,181 1,496,095,785 26.184 21.28 21.23 21.28 21.12 21.61 70,282,352 21.287 0.08%
2020-07-14 0 26.16 26.16 26.18 25.92 26.36 50,108,482 1,307,507,447 26.094 21.27 21.27 21.28 21.07 21.43 61,636,607 21.213 -1.21%
2020-07-13 0 26.48 26.46 26.48 26.40 26.78 35,898,160 953,668,692 26.566 21.53 21.51 21.53 21.46 21.77 44,157,011 21.597 0.53%
2020-07-10 0 26.34 26.34 26.38 26.22 26.82 68,037,043 1,795,473,376 26.390 21.41 21.41 21.45 21.32 21.80 83,689,873 21.454 -2.01%
2020-07-09 0 26.88 26.88 26.92 26.68 27.06 39,781,160 1,069,198,889 26.877 21.85 21.85 21.89 21.69 22.00 48,933,347 21.850 0.52%
2020-07-08 0 26.74 26.74 26.82 26.56 27.00 67,476,611 1,804,896,931 26.748 21.74 21.74 21.80 21.59 21.95 83,000,506 21.746 0.38%
2020-07-07 0 26.64 26.64 26.66 26.58 27.46 112,920,333 3,048,603,317 26.998 21.66 21.66 21.67 21.61 22.32 138,899,163 21.948 -1.11%
2020-07-06 0 26.94 26.94 26.96 26.14 27.10 164,419,286 4,395,322,821 26.732 21.90 21.90 21.92 21.25 22.03 202,246,138 21.733 3.94%
2020-07-03 0 25.92 25.92 25.94 25.78 26.08 76,449,395 1,984,859,492 25.963 21.07 21.07 21.09 20.96 21.20 94,037,599 21.107 0.86%
2020-07-02 0 25.70 25.68 25.70 25.24 25.74 56,071,003 1,429,897,955 25.502 20.89 20.88 20.89 20.52 20.93 68,970,886 20.732 3.21%
2020-06-30 0 24.90 24.88 24.90 24.72 25.08 47,687,366 1,188,941,858 24.932 20.24 20.23 20.24 20.10 20.39 58,658,481 20.269 0.57%
2020-06-29 0 24.76 24.74 24.76 24.56 25.08 70,949,437 1,757,985,492 24.778 20.13 20.11 20.13 19.97 20.39 87,272,302 20.144 -0.96%
2020-06-26 0 25.00 25.00 25.02 25.00 25.22 39,282,351 985,728,762 25.093 20.32 20.32 20.34 20.32 20.50 48,319,780 20.400 -0.95%
2020-06-24 0 25.24 25.24 25.28 25.24 25.56 41,065,891 1,043,562,782 25.412 20.52 20.52 20.55 20.52 20.78 50,513,647 20.659 -0.47%
2020-06-23 0 25.36 25.36 25.38 24.62 25.38 69,170,630 1,735,069,566 25.084 20.62 20.62 20.63 20.02 20.63 85,084,257 20.392 1.44%
2020-06-22 0 25.00 24.98 25.00 24.84 25.10 42,924,172 1,072,482,845 24.986 20.32 20.31 20.32 20.19 20.41 52,799,451 20.312 -0.24%
2020-06-19 0 25.06 25.02 25.06 24.72 25.20 64,024,140 1,602,301,400 25.027 20.37 20.34 20.37 20.10 20.49 78,753,748 20.346 0.72%
2020-06-18 0 24.88 24.88 24.90 24.50 24.88 34,244,296 845,892,573 24.702 20.23 20.23 20.24 19.92 20.23 42,122,653 20.082 -0.08%
2020-06-17 0 24.90 24.88 24.90 24.58 24.94 38,810,665 962,144,354 24.791 20.24 20.23 20.24 19.98 20.28 47,739,577 20.154 0.40%
2020-06-16 0 24.80 24.78 24.80 24.70 24.94 54,592,593 1,355,587,647 24.831 20.16 20.15 20.16 20.08 20.28 67,152,348 20.187 2.48%
2020-06-15 0 24.20 24.18 24.20 24.06 24.66 67,236,368 1,636,956,745 24.346 19.67 19.66 19.67 19.56 20.05 82,704,992 19.793 -2.02%
2020-06-12 0 24.70 24.68 24.70 24.30 24.74 65,212,851 1,601,176,335 24.553 20.08 20.06 20.08 19.76 20.11 80,215,938 19.961 -0.64%
2020-06-11 0 24.86 24.86 24.88 24.86 25.48 128,960,030 3,250,830,561 25.208 20.21 20.21 20.23 20.21 20.71 158,629,006 20.493 -2.36%
2020-06-10 0 25.46 25.46 25.50 25.36 25.72 129,640,187 3,306,876,535 25.508 20.70 20.70 20.73 20.62 20.91 159,465,643 20.737 0.08%
2020-06-09 0 25.44 25.42 25.44 25.22 25.64 67,431,367 1,721,293,673 25.527 20.68 20.67 20.68 20.50 20.84 82,944,853 20.752 1.19%
2020-06-08 0 25.14 25.14 25.16 25.06 25.42 114,933,961 2,904,601,707 25.272 20.44 20.44 20.45 20.37 20.67 141,376,053 20.545 0.00%
2020-06-05 0 25.14 25.14 25.20 24.64 25.22 115,610,853 2,870,420,024 24.828 20.44 20.44 20.49 20.03 20.50 142,208,673 20.185 1.70%
2020-06-04 0 24.72 24.72 24.74 24.58 24.98 156,556,550 3,867,626,152 24.704 20.10 20.10 20.11 19.98 20.31 192,574,474 20.084 0.16%
2020-06-03 0 24.68 24.68 24.70 24.54 24.72 124,125,743 3,057,261,053 24.630 20.06 20.06 20.08 19.95 20.10 152,682,527 20.024 1.73%
2020-06-02 0 24.26 24.26 24.28 24.00 24.30 176,613,547 4,270,929,205 24.182 19.72 19.72 19.74 19.51 19.76 217,245,851 19.659 1.17%
2020-06-01 0 23.98 23.96 23.98 23.80 24.12 122,753,194 2,948,456,455 24.019 19.49 19.48 19.49 19.35 19.61 150,994,205 19.527 3.36%
2020-05-29 0 23.20 23.15 23.25 23.00 23.35 155,968,233 3,621,687,383 23.221 18.86 18.82 18.90 18.70 18.98 191,850,807 18.878 -0.64%
2020-05-28 0 23.35 23.30 23.35 23.00 23.70 208,391,411 4,866,705,001 23.354 18.98 18.94 18.98 18.70 19.27 256,334,637 18.986 -0.64%
2020-05-27 0 23.50 23.45 23.50 23.35 23.75 96,003,774 2,255,316,368 23.492 19.10 19.06 19.10 18.98 19.31 118,090,724 19.098 -0.63%
2020-05-26 0 23.65 23.65 23.70 23.40 23.75 149,869,942 3,542,126,855 23.635 19.23 19.23 19.27 19.02 19.31 184,349,523 19.214 2.16%
2020-05-25 0 23.15 23.15 23.20 22.75 23.25 110,547,335 2,545,971,261 23.031 18.82 18.82 18.86 18.49 18.90 135,980,225 18.723 0.00%
2020-05-22 0 23.15 23.10 23.15 23.05 24.05 174,610,313 4,087,243,290 23.408 18.82 18.78 18.82 18.74 19.55 214,781,746 19.030 -5.32%
2020-05-21 0 24.45 24.45 24.50 24.40 24.75 64,763,338 1,589,810,804 24.548 19.88 19.88 19.92 19.84 20.12 79,663,008 19.957 -0.81%
2020-05-20 0 24.65 24.55 24.65 24.50 24.75 52,810,064 1,300,232,801 24.621 20.04 19.96 20.04 19.92 20.12 64,959,724 20.016 0.20%
2020-05-19 0 24.60 24.55 24.60 24.50 24.80 60,472,570 1,491,413,270 24.663 20.00 19.96 20.00 19.92 20.16 74,385,092 20.050 1.65%
2020-05-18 0 24.20 24.15 24.20 23.90 24.20 42,696,146 1,027,801,319 24.072 19.67 19.63 19.67 19.43 19.67 52,518,964 19.570 0.83%
2020-05-15 0 24.00 23.95 24.00 23.85 24.20 89,797,013 2,156,464,940 24.015 19.51 19.47 19.51 19.39 19.67 110,456,015 19.523 0.00%
2020-05-14 0 24.00 23.95 24.00 23.95 24.25 65,820,411 1,581,330,384 24.025 19.51 19.47 19.51 19.47 19.71 80,963,275 19.531 -1.44%
2020-05-13 0 24.35 24.35 24.40 24.15 24.55 73,324,055 1,788,179,395 24.387 19.80 19.80 19.84 19.63 19.96 90,193,233 19.826 -0.41%
2020-05-12 0 24.45 24.40 24.45 24.25 24.60 65,784,729 1,604,389,979 24.388 19.88 19.84 19.88 19.71 20.00 80,919,384 19.827 -1.41%
2020-05-11 0 24.80 24.75 24.80 24.60 24.95 75,152,415 1,867,183,190 24.845 20.16 20.12 20.16 20.00 20.28 92,442,231 20.198 1.64%
2020-05-08 0 24.40 24.35 24.40 24.25 24.45 73,225,297 1,783,283,290 24.353 19.84 19.80 19.84 19.71 19.88 90,071,754 19.798 1.04%
2020-05-07 0 24.15 24.15 24.20 24.05 24.25 47,857,289 1,154,736,300 24.129 19.63 19.63 19.67 19.55 19.71 58,867,497 19.616 -0.82%
2020-05-06 0 24.35 24.30 24.35 23.95 24.40 82,705,898 2,007,583,025 24.274 19.80 19.76 19.80 19.47 19.84 101,733,494 19.734 1.46%
2020-05-05 0 24.00 24.00 24.05 23.80 24.10 46,857,955 1,122,030,593 23.945 19.51 19.51 19.55 19.35 19.59 57,638,253 19.467 1.05%
2020-05-04 0 23.75 23.70 23.75 23.70 24.00 69,311,051 1,651,861,322 23.833 19.31 19.27 19.31 19.27 19.51 85,256,983 19.375 -4.04%
2020-04-29 0 24.75 24.75 24.80 24.70 25.05 86,205,347 2,139,176,137 24.815 20.12 20.12 20.16 20.08 20.36 106,038,038 20.174 0.00%
2020-04-28 0 24.75 24.70 24.75 24.30 24.80 52,651,762 1,293,044,049 24.558 20.12 20.08 20.12 19.76 20.16 64,765,003 19.965 1.39%
2020-04-27 0 24.50 24.50 24.55 24.30 24.60 70,193,900 1,720,287,262 24.508 19.84 19.84 19.89 19.68 19.93 86,661,291 19.851 1.87%
2020-04-24 0 24.05 24.05 24.15 23.95 24.20 60,422,794 1,455,035,792 24.081 19.48 19.48 19.56 19.40 19.60 74,597,897 19.505 -0.41%
2020-04-23 0 24.15 24.15 24.20 24.00 24.35 95,814,392 2,319,793,532 24.211 19.56 19.56 19.60 19.44 19.72 118,292,315 19.611 0.21%
2020-04-22 0 24.10 24.10 24.15 23.65 24.20 108,986,661 2,609,549,510 23.944 19.52 19.52 19.56 19.16 19.60 134,554,780 19.394 0.42%
2020-04-21 0 24.00 24.00 24.05 23.85 24.50 87,513,044 2,104,892,602 24.052 19.44 19.44 19.48 19.32 19.84 108,043,482 19.482 -2.44%
2020-04-20 0 24.60 24.55 24.60 24.40 24.75 93,356,460 2,295,919,904 24.593 19.93 19.89 19.93 19.76 20.05 115,257,756 19.920 0.20%
2020-04-17 0 24.55 24.55 24.65 24.50 24.95 99,014,430 2,452,055,159 24.765 19.89 19.89 19.97 19.84 20.21 122,243,078 20.059 1.24%
2020-04-16 0 24.25 24.20 24.25 24.05 24.35 82,430,263 1,997,831,701 24.237 19.64 19.60 19.64 19.48 19.72 101,768,288 19.631 -0.21%
2020-04-15 0 24.30 24.30 24.35 24.25 24.90 78,414,497 1,927,874,396 24.586 19.68 19.68 19.72 19.64 20.17 96,810,429 19.914 -1.62%
2020-04-14 0 24.70 24.65 24.70 24.50 24.80 43,768,033 1,081,017,207 24.699 20.01 19.97 20.01 19.84 20.09 54,035,953 20.006 0.82%
2020-04-09 0 24.50 24.50 24.55 24.25 24.60 68,922,530 1,682,459,878 24.411 19.84 19.84 19.89 19.64 19.93 85,091,660 19.772 1.24%
2020-04-08 0 24.20 24.15 24.20 24.05 24.45 69,780,885 1,690,479,300 24.226 19.60 19.56 19.60 19.48 19.80 86,151,384 19.622 -1.22%
2020-04-07 0 24.50 24.45 24.50 24.00 24.55 89,159,307 2,160,539,682 24.232 19.84 19.80 19.84 19.44 19.89 110,075,956 19.628 2.30%
2020-04-06 0 23.95 23.90 23.95 23.50 24.10 44,548,477 1,061,134,165 23.820 19.40 19.36 19.40 19.03 19.52 54,999,488 19.294 2.13%
2020-04-03 0 23.45 23.40 23.45 23.25 23.50 34,328,247 801,954,351 23.361 18.99 18.95 18.99 18.83 19.03 42,381,606 18.922 -0.21%
2020-04-02 0 23.50 23.45 23.50 22.95 23.50 44,149,742 1,028,351,942 23.292 19.03 18.99 19.03 18.59 19.03 54,507,210 18.866 0.86%
2020-04-01 0 23.30 23.25 23.30 23.15 23.85 79,926,471 1,880,068,367 23.522 18.87 18.83 18.87 18.75 19.32 98,677,110 19.053 -2.31%
2020-03-31 0 23.85 23.80 23.85 23.50 23.95 60,197,538 1,430,248,863 23.759 19.32 19.28 19.32 19.03 19.40 74,319,797 19.245 1.92%
2020-03-30 0 23.40 23.40 23.45 23.20 23.75 112,256,740 2,634,612,486 23.470 18.95 18.95 18.99 18.79 19.24 138,592,015 19.010 -1.47%
2020-03-27 0 23.75 23.70 23.75 23.60 24.15 96,234,849 2,296,674,486 23.865 19.24 19.20 19.24 19.12 19.56 118,811,411 19.330 0.64%
2020-03-26 0 23.60 23.55 23.60 23.40 23.85 70,464,827 1,664,076,464 23.616 19.12 19.08 19.12 18.95 19.32 86,995,777 19.128 -0.84%
2020-03-25 0 23.80 23.75 23.80 23.30 23.95 87,995,501 2,077,000,947 23.603 19.28 19.24 19.28 18.87 19.40 108,639,123 19.118 3.25%
2020-03-24 0 23.05 23.00 23.05 22.65 23.05 71,232,555 1,627,589,721 22.849 18.67 18.63 18.67 18.35 18.67 87,943,613 18.507 4.77%
2020-03-23 0 22.00 21.95 22.00 21.90 22.35 65,169,679 1,440,429,004 22.103 17.82 17.78 17.82 17.74 18.10 80,458,395 17.903 -4.76%
2020-03-20 0 23.10 23.05 23.10 22.45 23.10 55,333,764 1,259,650,449 22.765 18.71 18.67 18.71 18.18 18.71 68,314,988 18.439 5.00%
2020-03-19 0 22.00 21.95 22.00 21.35 22.75 124,290,338 2,726,898,811 21.940 17.82 17.78 17.82 17.29 18.43 153,448,678 17.771 -2.87%
2020-03-18 0 22.65 22.60 22.65 22.40 23.75 104,223,423 2,403,977,759 23.066 18.35 18.31 18.35 18.14 19.24 128,674,093 18.683 -4.03%
2020-03-17 0 23.60 23.55 23.60 22.95 23.80 129,553,511 3,028,326,824 23.375 19.12 19.08 19.12 18.59 19.28 159,946,584 18.933 0.43%
2020-03-16 0 23.50 23.45 23.50 23.10 23.95 119,235,166 2,807,449,283 23.545 19.03 18.99 19.03 18.71 19.40 147,207,570 19.071 -3.49%
2020-03-13 0 24.35 24.30 24.35 22.80 24.55 97,758,110 2,309,579,658 23.625 19.72 19.68 19.72 18.47 19.89 120,692,027 19.136 -1.22%
2020-03-12 0 24.65 24.60 24.65 24.45 25.30 130,019,303 3,205,623,682 24.655 19.97 19.93 19.97 19.80 20.49 160,521,651 19.970 -3.71%
2020-03-11 0 25.60 25.55 25.60 25.40 25.80 44,638,826 1,143,814,186 25.624 20.74 20.69 20.74 20.57 20.90 55,111,032 20.755 -0.39%
2020-03-10 0 25.70 25.65 25.70 25.25 25.90 70,895,805 1,816,094,335 25.616 20.82 20.78 20.82 20.45 20.98 87,527,862 20.749 0.98%
2020-03-09 0 25.45 25.40 25.45 25.30 26.00 89,828,343 2,291,738,518 25.512 20.61 20.57 20.61 20.49 21.06 110,901,947 20.665 -3.96%
2020-03-06 0 26.50 26.45 26.50 26.30 26.75 60,076,836 1,591,369,939 26.489 21.46 21.42 21.46 21.30 21.67 74,170,778 21.455 -2.03%
2020-03-05 0 27.05 27.00 27.05 26.55 27.10 97,493,042 2,618,278,824 26.856 21.91 21.87 21.91 21.50 21.95 120,364,774 21.753 1.88%
2020-03-04 0 26.55 26.50 26.55 26.25 26.70 91,543,405 2,427,596,695 26.519 21.50 21.46 21.50 21.26 21.63 113,019,360 21.479 -0.19%
2020-03-03 0 26.60 26.55 26.60 26.50 27.00 102,995,570 2,746,920,696 26.670 21.55 21.50 21.55 21.46 21.87 127,158,187 21.602 -0.19%
2020-03-02 0 26.65 26.60 26.65 26.35 26.70 95,848,245 2,548,859,862 26.593 21.59 21.55 21.59 21.34 21.63 118,334,110 21.540 0.76%
2020-02-28 0 26.45 26.40 26.45 26.20 26.60 185,048,108 4,880,192,796 26.373 21.42 21.38 21.42 21.22 21.55 228,460,137 21.361 -2.58%
2020-02-27 0 27.15 27.10 27.15 26.65 27.15 136,083,225 3,649,987,241 26.822 21.99 21.95 21.99 21.59 21.99 168,008,160 21.725 0.74%
2020-02-26 0 26.95 26.90 26.95 26.65 26.95 144,047,975 3,861,695,335 26.808 21.83 21.79 21.83 21.59 21.83 177,841,430 21.714 -0.55%
2020-02-25 0 27.10 27.05 27.10 26.85 27.10 122,948,061 3,317,674,011 26.984 21.95 21.91 21.95 21.75 21.95 151,791,505 21.857 0.18%
2020-02-24 0 27.05 27.00 27.05 26.95 27.35 169,033,039 4,575,268,185 27.067 21.91 21.87 21.91 21.83 22.15 208,687,955 21.924 -1.64%
2020-02-21 0 27.50 27.45 27.50 27.45 27.65 60,029,737 1,652,484,277 27.528 22.27 22.23 22.27 22.23 22.40 74,112,630 22.297 -0.90%
2020-02-20 0 27.75 27.75 27.80 27.55 28.00 62,147,226 1,723,257,871 27.729 22.48 22.48 22.52 22.31 22.68 76,726,879 22.460 -0.36%
2020-02-19 0 27.85 27.80 27.85 27.70 27.95 105,140,351 2,928,432,739 27.853 22.56 22.52 22.56 22.44 22.64 129,806,131 22.560 0.54%
2020-02-18 0 27.70 27.70 27.75 27.70 27.95 83,984,895 2,335,042,261 27.803 22.44 22.44 22.48 22.44 22.64 103,687,635 22.520 -1.60%
2020-02-17 0 28.15 28.15 28.20 27.95 28.25 115,686,010 3,260,251,963 28.182 22.80 22.80 22.84 22.64 22.88 142,825,787 22.827 0.54%
2020-02-14 0 28.00 28.00 28.05 27.90 28.20 55,702,178 1,563,973,692 28.077 22.68 22.68 22.72 22.60 22.84 68,769,831 22.742 0.18%
2020-02-13 0 27.95 27.90 27.95 27.85 28.10 54,798,571 1,532,039,406 27.958 22.64 22.60 22.64 22.56 22.76 67,654,240 22.645 -0.36%
2020-02-12 0 28.05 28.00 28.05 27.80 28.10 94,604,806 2,647,190,121 27.982 22.72 22.68 22.72 22.52 22.76 116,798,962 22.665 1.08%
2020-02-11 0 27.75 27.75 27.80 27.60 27.90 86,362,866 2,399,450,756 27.783 22.48 22.48 22.52 22.36 22.60 106,623,474 22.504 1.28%
2020-02-10 0 27.40 27.40 27.45 27.20 27.50 104,720,360 2,869,911,845 27.405 22.19 22.19 22.23 22.03 22.27 129,287,611 22.198 -0.54%
2020-02-07 0 27.55 27.55 27.60 27.40 27.60 86,692,761 2,384,247,216 27.502 22.31 22.31 22.36 22.19 22.36 107,030,762 22.276 -0.54%
2020-02-06 0 27.70 27.65 27.70 27.10 27.85 151,770,178 4,175,544,818 27.512 22.44 22.40 22.44 21.95 22.56 187,375,251 22.284 2.78%
2020-02-05 0 26.95 26.85 26.95 26.80 27.10 143,123,827 3,858,593,366 26.960 21.83 21.75 21.83 21.71 21.95 176,700,478 21.837 0.37%
2020-02-04 0 26.85 26.80 26.85 26.60 26.90 114,514,463 3,068,412,408 26.795 21.75 21.71 21.75 21.55 21.79 141,379,397 21.703 1.32%
2020-02-03 0 26.50 26.50 26.55 26.30 26.70 120,022,848 3,184,589,448 26.533 21.46 21.46 21.50 21.30 21.63 148,180,041 21.491 0.00%
2020-01-31 0 26.50 26.50 26.55 26.45 27.00 98,950,650 2,640,141,519 26.681 21.46 21.46 21.50 21.42 21.87 122,164,335 21.611 -0.56%
2020-01-30 0 26.65 26.60 26.65 26.50 27.35 106,728,215 2,858,450,516 26.783 21.59 21.55 21.59 21.46 22.15 131,766,506 21.693 -2.38%
2020-01-29 0 27.30 27.25 27.30 27.25 27.55 101,137,185 2,771,499,593 27.403 22.11 22.07 22.11 22.07 22.31 124,863,828 22.196 -2.85%
2020-01-24 0 28.10 28.05 28.10 27.95 28.15 32,397,568 909,205,788 28.064 22.76 22.72 22.76 22.64 22.80 39,997,992 22.731 0.36%
2020-01-23 0 28.00 28.00 28.05 27.85 28.30 143,550,990 4,031,919,300 28.087 22.68 22.68 22.72 22.56 22.92 177,227,853 22.750 -1.93%
2020-01-22 0 28.55 28.45 28.55 28.10 28.60 110,731,679 3,142,293,996 28.378 23.12 23.04 23.12 22.76 23.17 136,709,177 22.985 1.42%
2020-01-21 0 28.15 28.10 28.15 28.15 28.80 155,784,590 4,417,823,976 28.359 22.80 22.76 22.80 22.80 23.33 192,331,438 22.970 -2.76%
2020-01-20 0 28.95 28.95 29.00 28.95 29.35 89,520,667 2,607,818,621 29.131 23.45 23.45 23.49 23.45 23.77 110,522,091 23.595 -0.86%
2020-01-17 0 29.20 29.20 29.25 29.00 29.30 49,843,734 1,450,350,549 29.098 23.65 23.65 23.69 23.49 23.73 61,537,005 23.569 0.69%
2020-01-16 0 29.00 29.00 29.05 28.90 29.20 85,179,535 2,475,852,979 29.066 23.49 23.49 23.53 23.41 23.65 105,162,535 23.543 0.17%
2020-01-15 0 28.95 28.95 29.00 28.80 29.20 86,418,877 2,501,403,605 28.945 23.45 23.45 23.49 23.33 23.65 106,692,625 23.445 -0.34%
2020-01-14 0 29.05 29.00 29.05 29.00 29.35 120,942,370 3,525,050,685 29.147 23.53 23.49 23.53 23.49 23.77 149,315,282 23.608 -0.34%
2020-01-13 0 29.15 29.10 29.15 28.85 29.20 102,474,373 2,977,399,109 29.055 23.61 23.57 23.61 23.37 23.65 126,514,718 23.534 1.22%
2020-01-10 0 28.80 28.80 28.85 28.65 28.90 69,392,727 1,997,895,436 28.791 23.33 23.33 23.37 23.21 23.41 85,672,164 23.320 0.00%
2020-01-09 0 28.80 28.75 28.80 28.50 28.80 67,247,491 1,925,114,526 28.627 23.33 23.29 23.33 23.08 23.33 83,023,659 23.188 1.95%
2020-01-08 0 28.25 28.20 28.25 28.00 28.40 142,130,403 4,011,499,442 28.224 22.88 22.84 22.88 22.68 23.00 175,473,998 22.861 -0.70%
2020-01-07 0 28.45 28.45 28.50 28.40 28.70 54,893,927 1,568,876,750 28.580 23.04 23.04 23.08 23.00 23.25 67,771,966 23.149 0.00%
2020-01-06 0 28.45 28.35 28.45 28.20 28.60 107,027,624 3,041,633,415 28.419 23.04 22.96 23.04 22.84 23.17 132,136,156 23.019 -0.70%
2020-01-03 0 28.65 28.60 28.65 28.60 29.10 112,058,550 3,222,573,606 28.758 23.21 23.17 23.21 23.17 23.57 138,347,330 23.293 -0.17%
2020-01-02 0 28.70 28.70 28.75 28.40 28.75 95,691,454 2,742,506,532 28.660 23.25 23.25 23.29 23.00 23.29 118,140,536 23.214 0.88%
2019-12-31 0 28.45 28.40 28.45 28.30 28.50 54,515,763 1,548,233,429 28.400 23.04 23.00 23.04 22.92 23.08 67,305,085 23.003 -0.35%
2019-12-30 0 28.55 28.50 28.55 28.35 28.65 85,592,063 2,443,859,276 28.552 23.12 23.08 23.12 22.96 23.21 105,671,842 23.127 0.53%
2019-12-27 0 28.40 28.40 28.45 28.20 28.45 36,697,521 1,042,333,441 28.403 23.00 23.00 23.04 22.84 23.04 45,306,708 23.006 1.43%
2019-12-24 0 28.00 28.00 28.05 27.95 28.15 35,644,521 999,325,906 28.036 22.68 22.68 22.72 22.64 22.80 44,006,676 22.709 -0.36%
2019-12-23 0 28.10 28.05 28.10 28.00 28.20 65,703,353 1,847,212,491 28.114 22.76 22.72 22.76 22.68 22.84 81,117,268 22.772 -0.18%
2019-12-20 0 28.15 28.10 28.15 27.95 28.20 92,567,777 2,601,234,067 28.101 22.80 22.76 22.80 22.64 22.84 114,284,049 22.761 0.54%
2019-12-19 0 28.00 28.00 28.05 27.85 28.15 46,900,379 1,311,896,819 27.972 22.68 22.68 22.72 22.56 22.80 57,903,143 22.657 -0.18%
2019-12-18 0 28.05 28.05 28.10 27.95 28.20 107,599,518 3,018,988,820 28.058 22.72 22.72 22.76 22.64 22.84 132,842,215 22.726 0.18%
2019-12-17 0 28.00 28.00 28.05 27.75 28.10 100,498,172 2,809,352,230 27.954 22.68 22.68 22.72 22.48 22.76 124,074,903 22.642 1.08%
2019-12-16 0 27.70 27.70 27.75 27.65 27.95 51,941,295 1,442,503,884 27.772 22.44 22.44 22.48 22.40 22.64 64,126,651 22.495 -0.54%
2019-12-13 0 27.85 27.85 27.90 27.60 27.90 139,479,853 3,870,756,751 27.751 22.56 22.56 22.60 22.36 22.60 172,201,632 22.478 2.39%
2019-12-12 0 27.20 27.15 27.20 26.95 27.25 109,595,687 2,980,730,331 27.198 22.03 21.99 22.03 21.83 22.07 135,306,683 22.029 1.49%
2019-12-11 0 26.80 26.80 26.85 26.55 26.90 98,854,926 2,641,487,001 26.721 21.71 21.71 21.75 21.50 21.79 122,046,154 21.643 0.75%
2019-12-10 0 26.60 26.60 26.65 26.55 26.75 47,959,416 1,277,427,770 26.636 21.55 21.55 21.59 21.50 21.67 59,210,628 21.574 -0.37%
2019-12-09 0 26.70 26.65 26.70 26.60 26.80 81,210,016 2,169,585,598 26.716 21.63 21.59 21.63 21.55 21.71 100,261,773 21.639 0.19%
2019-12-06 0 26.65 26.65 26.70 26.50 26.75 30,535,397 812,942,193 26.623 21.59 21.59 21.63 21.46 21.67 37,698,959 21.564 0.76%
2019-12-05 0 26.45 26.40 26.45 26.25 26.45 27,618,048 728,827,331 26.390 21.42 21.38 21.42 21.26 21.42 34,097,204 21.375 0.76%
2019-12-04 0 26.25 26.20 26.25 26.15 26.35 51,298,151 1,347,124,367 26.261 21.26 21.22 21.26 21.18 21.34 63,332,626 21.271 -1.13%
2019-12-03 0 26.55 26.50 26.55 26.20 26.65 97,660,808 2,584,482,558 26.464 21.50 21.46 21.50 21.22 21.59 120,571,898 21.435 -0.38%
2019-12-02 0 26.65 26.60 26.65 26.55 26.70 38,406,728 1,022,458,576 26.622 21.59 21.55 21.59 21.50 21.63 47,416,893 21.563 0.57%
2019-11-29 0 26.50 26.45 26.50 26.45 27.05 80,370,437 2,132,458,116 26.533 21.46 21.42 21.46 21.42 21.91 99,225,230 21.491 -2.03%
2019-11-28 0 27.05 27.05 27.10 26.95 27.20 34,769,427 941,385,602 27.075 21.91 21.91 21.95 21.83 22.03 42,926,286 21.930 -0.37%
2019-11-27 0 27.15 27.10 27.15 27.05 27.20 39,484,533 1,071,152,659 27.128 21.99 21.95 21.99 21.91 22.03 48,747,550 21.973 0.18%
2019-11-26 0 27.10 27.05 27.10 27.10 27.45 52,343,758 1,423,592,721 27.197 21.95 21.91 21.95 21.95 22.23 64,623,531 22.029 -0.18%
2019-11-25 0 27.15 27.15 27.20 26.85 27.30 29,884,976 813,227,198 27.212 21.99 21.99 22.03 21.75 22.11 36,895,950 22.041 1.50%
2019-11-22 0 26.75 26.75 26.80 26.65 26.85 52,534,353 1,402,949,271 26.705 21.67 21.67 21.71 21.59 21.75 64,858,839 21.631 0.56%
2019-11-21 0 26.60 26.60 26.65 26.45 26.75 96,333,978 2,560,405,450 26.578 21.55 21.55 21.59 21.42 21.67 118,933,795 21.528 -1.66%
2019-11-20 0 27.05 27.00 27.05 26.95 27.15 44,435,164 1,202,556,679 27.063 21.91 21.87 21.91 21.83 21.99 54,859,592 21.921 -0.73%
2019-11-19 0 27.25 27.20 27.25 26.75 27.30 85,571,692 2,319,155,604 27.102 22.07 22.03 22.07 21.67 22.11 105,646,692 21.952 1.68%
2019-11-18 0 26.80 26.75 26.80 26.55 26.85 72,785,594 1,946,110,978 26.738 21.71 21.67 21.71 21.50 21.75 89,860,993 21.657 1.13%
2019-11-15 0 26.50 26.45 26.50 26.45 26.75 62,294,583 1,654,723,668 26.563 21.46 21.42 21.46 21.42 21.67 76,908,806 21.515 -0.19%
2019-11-14 0 26.55 26.50 26.55 26.35 26.80 77,051,222 2,046,003,389 26.554 21.50 21.46 21.50 21.34 21.71 95,127,331 21.508 -0.56%
2019-11-13 0 26.70 26.70 26.75 26.60 26.90 58,659,960 1,567,554,376 26.723 21.63 21.63 21.67 21.55 21.79 72,421,505 21.645 -1.84%
2019-11-12 0 27.20 27.15 27.20 26.95 27.25 132,943,563 3,608,203,424 27.141 22.03 21.99 22.03 21.83 22.07 164,131,938 21.984 0.37%
2019-11-11 0 27.10 27.10 27.15 26.95 27.55 100,573,424 2,741,077,747 27.254 21.95 21.95 21.99 21.83 22.31 124,167,809 22.076 -2.52%
2019-11-08 0 27.80 27.80 27.85 27.75 28.05 70,597,436 1,965,497,395 27.841 22.52 22.52 22.56 22.48 22.72 87,159,496 22.551 -0.71%
2019-11-07 0 28.00 27.95 28.00 27.65 28.10 88,562,441 2,464,865,210 27.832 22.68 22.64 22.68 22.40 22.76 109,339,066 22.543 0.54%
2019-11-06 0 27.85 27.85 27.90 27.65 27.95 86,210,010 2,395,996,640 27.793 22.56 22.56 22.60 22.40 22.64 106,434,758 22.511 0.00%
2019-11-05 0 27.85 27.75 27.85 27.60 27.90 87,727,823 2,437,297,251 27.782 22.56 22.48 22.56 22.36 22.60 108,308,648 22.503 0.36%
2019-11-04 0 27.75 27.70 27.75 27.45 27.75 80,437,283 2,222,525,723 27.631 22.48 22.44 22.48 22.23 22.48 99,307,758 22.380 1.65%
2019-11-01 0 27.30 27.25 27.30 26.95 27.30 61,181,768 1,663,473,932 27.189 22.11 22.07 22.11 21.83 22.11 75,534,926 22.023 0.92%
2019-10-31 0 27.05 27.05 27.10 26.85 27.20 46,923,492 1,270,695,392 27.080 21.91 21.91 21.95 21.75 22.03 57,931,678 21.934 0.86%
2019-10-30 0 27.60 27.55 27.60 27.55 27.75 78,019,348 2,156,307,364 27.638 21.72 21.68 21.72 21.68 21.84 99,123,906 21.754 -0.54%
2019-10-29 0 27.75 27.70 27.75 27.65 28.00 81,339,245 2,260,056,238 27.786 21.84 21.80 21.84 21.76 22.04 103,341,849 21.870 -0.18%
2019-10-28 0 27.80 27.80 27.85 27.70 27.95 72,586,937 2,022,275,625 27.860 21.88 21.88 21.92 21.80 22.00 92,222,006 21.928 0.54%
2019-10-25 0 27.65 27.60 27.65 27.55 27.75 40,880,957 1,128,950,679 27.616 21.76 21.72 21.76 21.68 21.84 51,939,426 21.736 0.00%
2019-10-24 0 27.65 27.65 27.70 27.50 27.80 58,403,635 1,614,080,409 27.637 21.76 21.76 21.80 21.64 21.88 74,202,061 21.753 0.55%
2019-10-23 0 27.50 27.50 27.55 27.40 27.75 85,130,557 2,342,041,622 27.511 21.64 21.64 21.68 21.57 21.84 108,158,727 21.654 -0.72%
2019-10-22 0 27.70 27.70 27.75 27.65 27.80 49,147,884 1,362,096,312 27.714 21.80 21.80 21.84 21.76 21.88 62,442,591 21.814 0.36%
2019-10-21 0 27.60 27.60 27.65 27.60 27.75 83,895,448 2,322,495,604 27.683 21.72 21.72 21.76 21.72 21.84 106,589,516 21.789 -0.18%
2019-10-18 0 27.65 27.65 27.70 27.55 27.95 79,190,337 2,195,339,717 27.722 21.76 21.76 21.80 21.68 22.00 100,611,653 21.820 -0.54%
2019-10-17 0 27.80 27.80 27.85 27.65 27.90 73,675,252 2,048,529,615 27.805 21.88 21.88 21.92 21.76 21.96 93,604,714 21.885 0.91%
2019-10-16 0 27.55 27.55 27.60 27.30 27.65 90,047,787 2,478,349,706 27.523 21.68 21.68 21.72 21.49 21.76 114,406,088 21.663 0.55%
2019-10-15 0 27.40 27.40 27.45 27.35 27.55 48,833,172 1,339,768,865 27.436 21.57 21.57 21.61 21.53 21.68 62,042,748 21.594 -0.18%
2019-10-14 0 27.45 27.40 27.45 27.30 27.60 85,379,861 2,343,144,208 27.444 21.61 21.57 21.61 21.49 21.72 108,475,469 21.601 0.55%
2019-10-11 0 27.30 27.20 27.30 26.85 27.35 101,862,855 2,768,274,347 27.176 21.49 21.41 21.49 21.13 21.53 129,417,181 21.390 2.63%
2019-10-10 0 26.60 26.60 26.65 26.45 26.75 51,400,322 1,368,898,911 26.632 20.94 20.94 20.98 20.82 21.05 65,304,323 20.962 0.00%
2019-10-09 0 26.60 26.55 26.65 26.55 26.75 56,921,587 1,517,321,146 26.656 20.94 20.90 20.98 20.90 21.05 72,319,113 20.981 -0.75%
2019-10-08 0 26.80 26.75 26.80 26.60 27.15 75,140,488 2,022,772,303 26.920 21.09 21.05 21.09 20.94 21.37 95,466,303 21.188 0.37%
2019-10-04 0 26.70 26.70 26.75 26.45 27.05 75,955,344 2,038,700,686 26.841 21.02 21.02 21.05 20.82 21.29 96,501,581 21.126 -1.11%
2019-10-03 0 27.00 27.00 27.05 26.70 27.10 86,275,240 2,316,147,531 26.846 21.25 21.25 21.29 21.02 21.33 109,613,051 21.130 0.37%
2019-10-02 0 26.90 26.85 26.90 26.65 27.00 55,845,942 1,498,621,998 26.835 21.17 21.13 21.17 20.98 21.25 70,952,502 21.121 -0.19%
2019-09-30 0 26.95 26.90 26.95 26.65 27.05 64,591,820 1,737,513,125 26.900 21.21 21.17 21.21 20.98 21.29 82,064,176 21.173 0.37%
2019-09-27 0 26.85 26.80 26.85 26.70 26.95 48,848,050 1,311,267,983 26.844 21.13 21.09 21.13 21.02 21.21 62,061,651 21.128 -0.19%
2019-09-26 0 26.90 26.90 26.95 26.80 27.00 53,709,197 1,444,534,109 26.895 21.17 21.17 21.21 21.09 21.25 68,237,758 21.169 0.19%
2019-09-25 0 26.85 26.80 26.85 26.80 27.10 91,839,396 2,473,500,556 26.933 21.13 21.09 21.13 21.09 21.33 116,682,335 21.199 -1.29%
2019-09-24 0 27.20 27.15 27.20 27.15 27.30 41,105,540 1,119,123,327 27.226 21.41 21.37 21.41 21.37 21.49 52,224,760 21.429 0.37%
2019-09-23 0 27.10 27.05 27.10 27.05 27.40 53,140,708 1,444,575,104 27.184 21.33 21.29 21.33 21.29 21.57 67,515,491 21.396 -0.91%
2019-09-20 0 27.35 27.30 27.35 27.30 27.50 107,658,107 2,949,912,626 27.401 21.53 21.49 21.53 21.49 21.64 136,780,073 21.567 0.00%
2019-09-19 0 27.35 27.35 27.40 27.25 27.70 71,500,202 1,958,537,409 27.392 21.53 21.53 21.57 21.45 21.80 90,841,304 21.560 -1.08%
2019-09-18 0 27.65 27.60 27.65 27.60 27.80 35,200,428 975,225,073 27.705 21.76 21.72 21.76 21.72 21.88 44,722,290 21.806 0.00%
2019-09-17 0 27.65 27.60 27.65 27.55 27.90 49,162,208 1,361,519,008 27.694 21.76 21.72 21.76 21.68 21.96 62,460,790 21.798 -1.07%
2019-09-16 0 27.95 27.95 28.00 27.85 28.10 71,374,309 1,994,950,854 27.951 22.00 22.00 22.04 21.92 22.12 90,681,357 22.000 -0.89%
2019-09-13 0 28.20 28.20 28.25 27.95 28.30 66,372,571 1,866,104,494 28.116 22.20 22.20 22.24 22.00 22.27 84,326,628 22.129 0.89%
2019-09-12 0 27.95 27.95 28.00 27.85 28.20 61,080,860 1,708,328,202 27.968 22.00 22.00 22.04 21.92 22.20 77,603,487 22.014 0.00%
2019-09-11 0 27.95 27.95 28.00 27.55 28.05 90,324,910 2,513,903,910 27.832 22.00 22.00 22.04 21.68 22.08 114,758,174 21.906 1.45%
2019-09-10 0 27.55 27.50 27.55 27.45 27.70 49,071,424 1,352,678,159 27.565 21.68 21.64 21.68 21.61 21.80 62,345,448 21.697 0.00%
2019-09-09 0 27.55 27.50 27.55 27.45 27.65 89,071,255 2,454,238,561 27.554 21.68 21.64 21.68 21.61 21.76 113,165,400 21.687 0.36%
2019-09-06 0 27.45 27.45 27.50 27.35 27.65 96,897,467 2,665,346,249 27.507 21.61 21.61 21.64 21.53 21.76 123,108,635 21.650 0.18%
2019-09-05 0 27.40 27.35 27.40 27.10 27.65 54,012,900 1,479,996,909 27.401 21.57 21.53 21.57 21.33 21.76 68,623,614 21.567 0.37%
2019-09-04 0 27.30 27.30 27.35 26.40 27.55 116,406,392 3,146,857,974 27.033 21.49 21.49 21.53 20.78 21.68 147,894,805 21.278 3.80%
2019-09-03 0 26.30 26.30 26.35 26.25 26.50 62,159,404 1,641,152,567 26.402 20.70 20.70 20.74 20.66 20.86 78,973,781 20.781 -0.38%
2019-09-02 0 26.40 26.35 26.40 26.25 26.45 51,248,932 1,350,818,516 26.358 20.78 20.74 20.78 20.66 20.82 65,111,981 20.746 -0.38%
2019-08-30 0 26.50 26.45 26.50 26.30 26.80 85,223,345 2,265,484,271 26.583 20.86 20.82 20.86 20.70 21.09 108,276,614 20.923 0.19%
2019-08-29 0 26.45 26.40 26.45 26.10 26.50 61,319,786 1,613,510,576 26.313 20.82 20.78 20.82 20.54 20.86 77,907,043 20.711 0.38%
2019-08-28 0 26.35 26.35 26.40 26.30 26.60 64,730,790 1,710,102,380 26.419 20.74 20.74 20.78 20.70 20.94 82,240,738 20.794 -0.19%
2019-08-27 0 26.40 26.35 26.40 26.30 26.55 88,264,649 2,330,712,765 26.406 20.78 20.74 20.78 20.70 20.90 112,140,604 20.784 -0.19%
2019-08-26 0 26.45 26.40 26.45 25.95 26.45 146,369,894 3,828,739,946 26.158 20.82 20.78 20.82 20.42 20.82 185,963,559 20.589 -1.67%
2019-08-23 0 26.90 26.90 26.95 26.65 27.00 62,635,447 1,682,819,314 26.867 21.17 21.17 21.21 20.98 21.25 79,578,596 21.147 0.37%
2019-08-22 0 26.80 26.75 26.80 26.65 27.00 103,427,228 2,769,402,451 26.776 21.09 21.05 21.09 20.98 21.25 131,404,724 21.075 -0.74%
2019-08-21 0 27.00 27.00 27.05 26.80 27.05 94,845,899 2,556,169,860 26.951 21.25 21.25 21.29 21.09 21.29 120,502,109 21.213 0.00%
2019-08-20 0 27.00 26.95 27.00 26.85 27.10 61,545,686 1,660,605,748 26.982 21.25 21.21 21.25 21.13 21.33 78,194,050 21.237 0.19%
2019-08-19 0 26.95 26.95 27.00 26.70 27.10 69,817,488 1,882,484,642 26.963 21.21 21.21 21.25 21.02 21.33 88,703,409 21.222 1.70%
2019-08-16 0 26.50 26.45 26.50 26.05 26.55 90,216,413 2,372,812,762 26.301 20.86 20.82 20.86 20.50 20.90 114,620,328 20.702 1.15%
2019-08-15 0 26.20 26.15 26.20 25.60 26.30 115,962,605 3,012,876,505 25.981 20.62 20.58 20.62 20.15 20.70 147,330,972 20.450 0.96%
2019-08-14 0 25.95 25.90 25.95 25.85 26.45 87,058,362 2,270,583,991 26.081 20.42 20.39 20.42 20.35 20.82 110,608,011 20.528 -0.19%
2019-08-13 0 26.00 25.95 26.00 25.90 26.30 132,024,838 3,446,667,172 26.106 20.46 20.42 20.46 20.39 20.70 167,738,106 20.548 -1.89%
2019-08-12 0 26.50 26.45 26.50 26.50 26.80 42,716,756 1,138,594,008 26.655 20.86 20.82 20.86 20.86 21.09 54,271,816 20.979 -0.56%
2019-08-09 0 26.65 26.60 26.65 26.60 27.00 64,447,175 1,725,610,637 26.776 20.98 20.94 20.98 20.94 21.25 81,880,404 21.075 -0.74%
2019-08-08 0 26.85 26.80 26.85 26.70 27.00 91,018,512 2,443,941,247 26.851 21.13 21.09 21.13 21.02 21.25 115,639,398 21.134 0.37%
2019-08-07 0 26.75 26.70 26.75 26.40 26.85 103,522,692 2,748,672,273 26.551 21.05 21.02 21.05 20.78 21.13 131,526,011 20.898 0.00%
2019-08-06 0 26.75 26.70 26.75 26.10 26.80 200,690,347 5,308,833,281 26.453 21.05 21.02 21.05 20.54 21.09 254,977,921 20.821 -0.37%
2019-08-05 0 26.85 26.80 26.85 26.75 27.20 85,864,877 2,311,476,757 26.920 21.13 21.09 21.13 21.05 21.41 109,091,684 21.188 -2.72%
2019-08-02 0 27.60 27.60 27.65 27.50 27.95 74,892,357 2,068,689,570 27.622 21.72 21.72 21.76 21.64 22.00 95,151,051 21.741 -2.47%
2019-08-01 0 28.30 28.25 28.30 28.15 28.45 64,375,664 1,821,433,155 28.294 22.27 22.24 22.27 22.16 22.39 81,789,549 22.270 -0.70%
2019-07-31 0 28.50 28.45 28.55 28.35 28.65 49,888,937 1,422,233,671 28.508 22.43 22.39 22.47 22.31 22.55 63,384,102 22.438 -1.21%
2019-07-30 0 28.85 28.80 28.85 28.80 29.00 38,203,407 1,103,710,277 28.890 22.71 22.67 22.71 22.67 22.83 48,537,588 22.739 0.17%
2019-07-29 0 28.80 28.80 28.85 28.60 29.05 53,387,232 1,536,219,550 28.775 22.67 22.67 22.71 22.51 22.86 67,828,700 22.649 -0.86%
2019-07-26 0 29.05 29.05 29.10 29.00 29.20 82,289,514 2,397,318,247 29.133 22.86 22.86 22.90 22.83 22.98 104,549,170 22.930 -0.85%
2019-07-25 0 29.30 29.30 29.35 29.20 29.35 52,637,537 1,541,538,028 29.286 23.06 23.06 23.10 22.98 23.10 66,876,210 23.051 0.34%
2019-07-24 0 29.20 29.20 29.25 29.20 29.50 53,588,682 1,575,007,993 29.391 22.98 22.98 23.02 22.98 23.22 68,084,643 23.133 0.17%
2019-07-23 0 29.15 29.15 29.20 29.00 29.20 42,408,832 1,235,201,280 29.126 22.94 22.94 22.98 22.83 22.98 53,880,598 22.925 0.52%
2019-07-22 0 29.00 29.00 29.05 28.95 29.35 65,010,954 1,898,821,620 29.208 22.83 22.83 22.86 22.79 23.10 82,596,688 22.989 -1.53%
2019-07-19 0 29.45 29.45 29.50 29.25 29.55 49,637,468 1,462,080,050 29.455 23.18 23.18 23.22 23.02 23.26 63,064,610 23.184 1.03%
2019-07-18 0 29.15 29.10 29.15 29.05 29.20 68,641,832 1,999,443,035 29.129 22.94 22.90 22.94 22.86 22.98 87,209,733 22.927 -0.51%
2019-07-17 0 29.30 29.30 29.35 29.05 29.30 37,860,500 1,105,519,915 29.200 23.06 23.06 23.10 22.86 23.06 48,101,923 22.983 0.00%
2019-07-16 0 29.30 29.30 29.35 29.15 29.35 47,780,898 1,397,097,417 29.240 23.06 23.06 23.10 22.94 23.10 60,705,830 23.014 0.17%
2019-07-15 0 29.25 29.20 29.25 28.75 29.30 80,949,345 2,354,462,090 29.086 23.02 22.98 23.02 22.63 23.06 102,846,480 22.893 0.17%
2019-07-12 0 29.20 29.15 29.20 29.05 29.30 43,453,623 1,268,125,384 29.183 22.98 22.94 22.98 22.86 23.06 55,208,009 22.970 0.34%
2019-07-11 0 29.10 29.10 29.15 29.05 29.30 99,624,506 2,907,339,856 29.183 22.90 22.90 22.94 22.86 23.06 126,573,349 22.970 0.69%
2019-07-10 0 28.90 28.85 28.90 28.80 29.00 60,675,238 1,753,373,406 28.898 22.75 22.71 22.75 22.67 22.83 77,088,142 22.745 0.35%
2019-07-09 0 28.80 28.75 28.80 28.75 29.00 93,461,068 2,695,972,427 28.846 22.67 22.63 22.67 22.63 22.83 118,742,676 22.704 -0.69%
2019-07-08 0 29.00 28.95 29.00 28.85 29.35 77,235,774 2,238,167,344 28.978 22.83 22.79 22.83 22.71 23.10 98,128,372 22.809 -1.69%
2019-07-05 0 29.50 29.45 29.50 29.40 29.55 40,524,502 1,194,696,398 29.481 23.22 23.18 23.22 23.14 23.26 51,486,548 23.204 -0.17%
2019-07-04 0 29.55 29.50 29.55 29.50 29.70 82,141,431 2,432,839,511 29.618 23.26 23.22 23.26 23.22 23.38 104,361,030 23.312 0.00%
2019-07-03 0 29.55 29.50 29.55 29.40 29.60 57,369,022 1,692,374,506 29.500 23.26 23.22 23.26 23.14 23.30 72,887,581 23.219 -0.17%
2019-07-02 0 29.60 29.55 29.60 29.45 29.70 82,008,431 2,429,095,775 29.620 23.30 23.26 23.30 23.18 23.38 104,192,053 23.314 1.72%
2019-06-28 0 29.10 29.10 29.15 29.00 29.20 49,621,220 1,442,699,928 29.074 22.90 22.90 22.94 22.83 22.98 63,043,966 22.884 -0.34%
2019-06-27 0 29.20 29.20 29.25 28.85 29.25 76,040,099 2,212,160,288 29.092 22.98 22.98 23.02 22.71 23.02 96,609,262 22.898 1.57%
2019-06-26 0 28.75 28.75 28.80 28.60 28.85 55,590,046 1,598,612,213 28.757 22.63 22.63 22.67 22.51 22.71 70,627,385 22.634 0.17%
2019-06-25 0 28.70 28.70 28.75 28.70 29.10 76,386,034 2,200,584,126 28.809 22.59 22.59 22.63 22.59 22.90 97,048,774 22.675 -1.03%
2019-06-24 0 29.00 29.00 29.05 28.90 29.20 39,360,948 1,143,821,124 29.060 22.83 22.83 22.86 22.75 22.98 50,008,248 22.873 0.00%
2019-06-21 0 29.00 28.95 29.00 28.85 29.10 54,400,240 1,577,298,885 28.994 22.83 22.79 22.83 22.71 22.90 69,115,731 22.821 -0.34%
2019-06-20 0 29.10 29.05 29.10 28.80 29.10 79,654,880 2,305,916,924 28.949 22.90 22.86 22.90 22.67 22.90 101,201,856 22.785 1.57%
2019-06-19 0 28.65 28.65 28.70 28.50 28.80 98,045,818 2,809,387,507 28.654 22.55 22.55 22.59 22.43 22.67 124,567,620 22.553 2.50%
2019-06-18 0 27.95 27.95 28.00 27.70 28.15 61,279,965 1,710,191,517 27.908 22.00 22.00 22.04 21.80 22.16 77,856,451 21.966 0.72%
2019-06-17 0 27.75 27.70 27.75 27.70 28.05 105,330,604 2,934,023,376 27.855 21.84 21.80 21.84 21.80 22.08 133,822,971 21.925 0.54%
2019-06-14 0 27.60 27.55 27.60 27.50 27.75 59,104,603 1,633,253,866 27.633 21.72 21.68 21.72 21.64 21.84 75,092,644 21.750 -0.72%
2019-06-13 0 27.80 27.75 27.80 27.25 27.80 124,864,320 3,434,488,743 27.506 21.88 21.84 21.88 21.45 21.88 158,640,638 21.649 0.00%
2019-06-12 0 27.80 27.75 27.80 27.70 28.15 70,457,963 1,960,090,694 27.819 21.88 21.84 21.88 21.80 22.16 89,517,135 21.896 -1.59%
2019-06-11 0 28.25 28.25 28.30 28.05 28.35 54,029,805 1,526,505,836 28.253 22.24 22.24 22.27 22.08 22.31 68,645,092 22.238 0.71%
2019-06-10 0 28.05 28.05 28.10 27.65 28.10 57,213,749 1,599,278,725 27.953 22.08 22.08 22.12 21.76 22.12 72,690,306 22.001 2.37%
2019-06-06 0 27.40 27.40 27.45 27.30 27.45 62,418,590 1,708,953,497 27.379 21.57 21.57 21.61 21.49 21.61 79,303,078 21.550 0.00%
2019-06-05 0 27.40 27.35 27.40 27.25 27.60 102,181,856 2,797,944,876 27.382 21.57 21.53 21.57 21.45 21.72 129,822,473 21.552 0.74%
2019-06-04 0 27.20 27.20 27.25 27.10 27.40 91,913,124 2,499,223,028 27.191 21.41 21.41 21.45 21.33 21.57 116,776,007 21.402 -0.37%
2019-06-03 0 27.30 27.30 27.35 27.15 27.40 95,488,842 2,602,657,038 27.256 21.49 21.49 21.53 21.37 21.57 121,318,971 21.453 -0.18%
2019-05-31 0 27.35 27.30 27.35 27.25 27.55 69,225,871 1,900,470,612 27.453 21.53 21.49 21.53 21.45 21.68 87,951,757 21.608 -0.73%
2019-05-30 0 27.55 27.50 27.55 27.40 27.75 106,684,208 2,933,183,344 27.494 21.68 21.64 21.68 21.57 21.84 135,542,730 21.640 -0.36%
2019-05-29 0 27.65 27.60 27.65 27.55 27.80 70,109,245 1,939,406,336 27.663 21.76 21.72 21.76 21.68 21.88 89,074,088 21.773 -0.36%
2019-05-28 0 27.75 27.70 27.75 27.60 27.90 67,972,961 1,886,685,967 27.756 21.84 21.80 21.84 21.72 21.96 86,359,930 21.847 0.36%
2019-05-27 0 27.65 27.65 27.70 27.45 27.75 113,636,723 3,140,154,820 27.633 21.76 21.76 21.80 21.61 21.84 144,375,929 21.750 -0.36%
2019-05-24 0 27.75 27.70 27.75 27.65 27.85 47,376,015 1,313,684,379 27.729 21.84 21.80 21.84 21.76 21.92 60,191,424 21.825 0.36%
2019-05-23 0 27.65 27.60 27.65 27.50 27.90 111,842,220 3,097,127,322 27.692 21.76 21.72 21.76 21.64 21.96 142,096,006 21.796 -1.07%
2019-05-22 0 27.95 27.95 28.00 27.90 28.15 69,607,436 1,950,057,402 28.015 22.00 22.00 22.04 21.96 22.16 88,436,537 22.050 -0.18%
2019-05-21 0 28.00 27.95 28.00 27.85 28.25 88,121,128 2,474,866,244 28.085 22.04 22.00 22.04 21.92 22.24 111,958,260 22.105 -0.18%
2019-05-20 0 28.05 28.00 28.05 27.95 28.25 93,531,291 2,624,984,167 28.065 22.08 22.04 22.08 22.00 22.24 118,831,894 22.090 -0.53%
2019-05-17 0 28.20 28.15 28.20 28.10 28.65 120,707,511 3,414,345,523 28.286 22.20 22.16 22.20 22.12 22.55 153,359,395 22.264 -0.88%
2019-05-16 0 28.45 28.45 28.50 28.25 28.60 118,796,760 3,378,608,951 28.440 22.39 22.39 22.43 22.24 22.51 150,931,778 22.385 0.18%
2019-05-15 0 28.40 28.40 28.45 28.30 28.60 145,965,806 4,154,657,237 28.463 22.35 22.35 22.39 22.27 22.51 185,450,164 22.403 0.35%
2019-05-14 0 28.30 28.30 28.35 28.10 28.40 90,162,513 2,547,933,370 28.259 22.27 22.27 22.31 22.12 22.35 114,551,848 22.243 -1.39%
2019-05-10 0 28.70 28.70 28.75 28.35 29.00 117,249,027 3,370,870,019 28.750 22.59 22.59 22.63 22.31 22.83 148,965,377 22.629 0.70%
2019-05-09 0 28.50 28.45 28.50 28.40 29.05 47,354,229 1,357,163,857 28.660 22.43 22.39 22.43 22.35 22.86 60,163,745 22.558 -2.23%
2019-05-08 0 29.15 29.10 29.15 29.10 29.40 41,512,093 1,213,791,759 29.239 22.94 22.90 22.94 22.90 23.14 52,741,287 23.014 -1.19%
2019-05-07 0 29.50 29.50 29.55 29.30 29.65 28,951,042 853,814,184 29.492 23.22 23.22 23.26 23.06 23.34 36,782,419 23.213 0.34%
2019-05-06 0 29.40 29.35 29.40 29.10 29.60 37,688,116 1,104,402,898 29.304 23.14 23.10 23.14 22.90 23.30 47,882,908 23.065 -2.81%
2019-05-03 0 30.25 30.25 30.30 29.80 30.30 27,041,403 812,602,229 30.050 23.81 23.81 23.85 23.46 23.85 34,356,215 23.652 0.50%
2019-05-02 0 30.10 30.05 30.10 29.85 30.15 14,225,420 427,414,099 30.046 23.69 23.65 23.69 23.49 23.73 18,073,455 23.649 0.84%
2019-04-30 0 29.85 29.85 29.90 29.75 30.00 20,677,348 617,677,971 29.872 23.49 23.49 23.53 23.42 23.61 26,270,657 23.512 -0.83%
2019-04-29 0 30.10 30.05 30.10 29.80 30.10 7,773,742 233,446,428 30.030 23.69 23.65 23.69 23.46 23.69 9,876,572 23.636 1.18%
2019-04-26 0 29.90 29.90 29.95 29.75 30.00 12,249,407 366,506,470 29.920 23.42 23.42 23.46 23.30 23.49 15,641,391 23.432 0.00%
2019-04-25 0 29.90 29.85 29.90 29.80 30.20 29,247,126 876,923,170 29.983 23.42 23.38 23.42 23.34 23.65 37,345,950 23.481 -0.66%
2019-04-24 0 30.10 30.05 30.10 30.00 30.40 21,245,563 640,432,948 30.144 23.57 23.53 23.57 23.49 23.81 27,128,673 23.607 -0.50%
2019-04-23 0 30.25 30.20 30.25 30.05 30.35 25,872,869 782,813,599 30.256 23.69 23.65 23.69 23.53 23.77 33,037,327 23.695 0.00%
2019-04-18 0 30.25 30.20 30.25 30.20 30.40 25,731,339 779,613,762 30.298 23.69 23.65 23.69 23.65 23.81 32,856,606 23.728 -0.66%
2019-04-17 0 30.45 30.40 30.45 30.30 30.50 26,343,751 801,396,343 30.421 23.85 23.81 23.85 23.73 23.89 33,638,601 23.824 0.00%
2019-04-16 0 30.45 30.40 30.45 30.00 30.50 51,990,716 1,574,726,932 30.289 23.85 23.81 23.85 23.49 23.89 66,387,469 23.720 1.16%
2019-04-15 0 30.10 30.10 30.15 30.10 30.65 95,154,337 2,887,464,700 30.345 23.57 23.57 23.61 23.57 24.00 121,503,531 23.764 -0.33%
2019-04-12 0 30.20 30.20 30.25 30.00 30.20 67,985,512 2,044,801,329 30.077 23.65 23.65 23.69 23.49 23.65 86,811,385 23.555 0.17%
2019-04-11 0 30.15 30.10 30.15 30.05 30.50 46,720,510 1,410,526,233 30.191 23.61 23.57 23.61 23.53 23.89 59,657,889 23.644 -0.99%
2019-04-10 0 30.45 30.40 30.45 30.20 30.50 68,252,367 2,072,167,078 30.360 23.85 23.81 23.85 23.65 23.89 87,152,134 23.776 -0.16%
2019-04-09 0 30.50 30.45 30.50 30.35 30.60 52,429,902 1,598,030,045 30.479 23.89 23.85 23.89 23.77 23.96 66,948,270 23.870 0.33%
2019-04-08 0 30.40 30.40 30.45 30.25 30.50 29,510,722 896,420,433 30.376 23.81 23.81 23.85 23.69 23.89 37,682,538 23.789 0.33%
2019-04-04 0 30.30 30.25 30.30 30.10 30.40 47,273,297 1,430,134,213 30.252 23.73 23.69 23.73 23.57 23.81 60,363,749 23.692 0.17%
2019-04-03 0 30.25 30.25 30.30 30.00 30.35 44,981,281 1,360,228,482 30.240 23.69 23.69 23.73 23.49 23.77 57,437,050 23.682 1.00%
2019-04-02 0 29.95 29.95 30.00 29.85 30.00 35,496,292 1,062,880,041 29.943 23.46 23.46 23.49 23.38 23.49 45,325,573 23.450 0.17%
2019-04-01 0 29.90 29.85 29.90 29.70 29.95 81,545,076 2,435,489,723 29.867 23.42 23.38 23.42 23.26 23.46 104,125,728 23.390 1.70%
2019-03-29 0 29.40 29.35 29.40 29.05 29.45 24,919,355 730,379,141 29.310 23.02 22.99 23.02 22.75 23.06 31,819,775 22.954 1.20%
2019-03-28 0 29.05 29.00 29.05 28.85 29.15 14,063,585 408,436,503 29.042 22.75 22.71 22.75 22.59 22.83 17,957,933 22.744 -0.17%
2019-03-27 0 29.10 29.05 29.10 28.85 29.15 30,970,153 899,723,954 29.051 22.79 22.75 22.79 22.59 22.83 39,546,100 22.751 0.87%
2019-03-26 0 28.85 28.80 28.85 28.75 29.00 24,999,083 721,797,960 28.873 22.59 22.55 22.59 22.52 22.71 31,921,581 22.612 0.00%
2019-03-25 0 28.85 28.80 28.85 28.75 29.00 22,386,487 646,378,150 28.874 22.59 22.55 22.59 22.52 22.71 28,585,531 22.612 -1.87%
2019-03-22 0 29.40 29.35 29.40 29.15 29.60 53,851,634 1,581,281,209 29.364 23.02 22.99 23.02 22.83 23.18 68,763,693 22.996 0.00%
2019-03-21 0 29.40 29.40 29.45 29.35 29.80 73,070,426 2,165,005,105 29.629 23.02 23.02 23.06 22.99 23.34 93,304,362 23.204 -0.84%
2019-03-20 0 29.65 29.65 29.70 29.55 29.80 43,388,017 1,286,962,595 29.662 23.22 23.22 23.26 23.14 23.34 55,402,596 23.229 -0.50%
2019-03-19 0 29.80 29.80 29.85 29.60 29.80 45,936,173 1,365,592,038 29.728 23.34 23.34 23.38 23.18 23.34 58,656,362 23.281 0.34%
2019-03-18 0 29.70 29.70 29.75 29.35 29.75 46,145,492 1,364,672,189 29.573 23.26 23.26 23.30 22.99 23.30 58,923,643 23.160 1.02%
2019-03-15 0 29.40 29.35 29.40 29.15 29.55 72,078,293 2,121,281,676 29.430 23.02 22.99 23.02 22.83 23.14 92,037,498 23.048 0.68%
2019-03-14 0 29.20 29.15 29.20 29.00 29.25 13,802,818 402,074,068 29.130 22.87 22.83 22.87 22.71 22.91 17,624,957 22.813 0.34%
2019-03-13 0 29.10 29.10 29.15 29.00 29.25 53,898,316 1,568,700,605 29.105 22.79 22.79 22.83 22.71 22.91 68,823,302 22.793 -0.68%
2019-03-12 0 29.30 29.25 29.30 29.05 29.30 29,612,879 864,436,185 29.191 22.95 22.91 22.95 22.75 22.95 37,812,983 22.861 1.74%
2019-03-11 0 28.80 28.80 28.85 28.50 28.85 22,618,894 648,754,883 28.682 22.55 22.55 22.59 22.32 22.59 28,882,293 22.462 1.05%
2019-03-08 0 28.50 28.50 28.55 28.45 28.80 29,736,709 852,923,692 28.683 22.32 22.32 22.36 22.28 22.55 37,971,103 22.462 -1.72%
2019-03-07 0 29.00 29.00 29.05 29.00 29.30 28,442,202 828,344,756 29.124 22.71 22.71 22.75 22.71 22.95 36,318,134 22.808 -1.02%
2019-03-06 0 29.30 29.30 29.35 29.15 29.40 22,885,496 670,859,149 29.314 22.95 22.95 22.99 22.83 23.02 29,222,720 22.957 0.17%
2019-03-05 0 29.25 29.20 29.25 28.95 29.30 22,813,106 665,662,067 29.179 22.91 22.87 22.91 22.67 22.95 29,130,285 22.851 0.17%
2019-03-04 0 29.20 29.20 29.25 29.00 29.55 57,965,297 1,700,270,989 29.333 22.87 22.87 22.91 22.71 23.14 74,016,471 22.972 0.34%
2019-03-01 0 29.10 29.05 29.10 28.90 29.15 17,626,149 511,918,322 29.043 22.79 22.75 22.79 22.63 22.83 22,507,007 22.745 0.69%
2019-02-28 0 28.90 28.90 28.95 28.85 29.20 20,148,523 584,679,925 29.019 22.63 22.63 22.67 22.59 22.87 25,727,852 22.726 -0.52%
2019-02-27 0 29.05 29.00 29.05 28.95 29.35 76,329,805 2,226,778,307 29.173 22.75 22.71 22.75 22.67 22.99 97,466,296 22.847 0.00%
2019-02-26 0 29.05 29.05 29.10 29.00 29.30 21,857,675 635,970,159 29.096 22.75 22.75 22.79 22.71 22.95 27,910,285 22.786 -0.68%
2019-02-25 0 29.25 29.20 29.25 29.00 29.30 56,704,571 1,654,588,964 29.179 22.91 22.87 22.91 22.71 22.95 72,406,637 22.851 0.52%
2019-02-22 0 29.10 29.05 29.10 28.70 29.10 62,791,893 1,815,840,039 28.918 22.79 22.75 22.79 22.48 22.79 80,179,600 22.647 0.69%
2019-02-21 0 28.90 28.85 28.90 28.65 29.05 47,112,221 1,363,914,078 28.950 22.63 22.59 22.63 22.44 22.75 60,158,069 22.672 0.52%
2019-02-20 0 28.75 28.75 28.80 28.60 28.85 53,047,109 1,524,587,116 28.740 22.52 22.52 22.55 22.40 22.59 67,736,387 22.508 0.88%
2019-02-19 0 28.50 28.45 28.50 28.40 28.75 77,014,017 2,200,330,662 28.571 22.32 22.28 22.32 22.24 22.52 98,339,973 22.375 -0.35%
2019-02-18 0 28.60 28.55 28.60 28.40 28.65 43,738,344 1,250,545,625 28.592 22.40 22.36 22.40 22.24 22.44 55,849,932 22.391 1.78%
2019-02-15 0 28.10 28.05 28.10 28.00 28.50 62,278,109 1,754,652,569 28.174 22.01 21.97 22.01 21.93 22.32 79,523,544 22.065 -1.92%
2019-02-14 0 28.65 28.60 28.65 28.45 28.75 23,277,220 666,049,325 28.614 22.44 22.40 22.44 22.28 22.52 29,722,916 22.409 -0.17%
2019-02-13 0 28.70 28.65 28.70 28.35 28.80 51,906,940 1,483,772,751 28.585 22.48 22.44 22.48 22.20 22.55 66,280,494 22.386 1.06%
2019-02-12 0 28.40 28.35 28.40 28.20 28.45 22,837,666 647,160,897 28.337 22.24 22.20 22.24 22.08 22.28 29,161,646 22.192 0.18%
2019-02-11 0 28.35 28.30 28.35 28.00 28.35 11,382,441 321,195,315 28.218 22.20 22.16 22.20 21.93 22.20 14,534,353 22.099 0.71%
2019-02-08 0 28.15 28.15 28.20 27.70 28.20 22,082,199 618,158,378 27.994 22.05 22.05 22.08 21.69 22.08 28,196,982 21.923 0.00%
2019-02-04 0 28.15 28.15 28.20 28.05 28.20 9,131,935 256,814,884 28.123 22.05 22.05 22.08 21.97 22.08 11,660,660 22.024 0.18%
2019-02-01 0 28.10 28.10 28.15 28.00 28.40 15,610,049 439,270,006 28.140 22.01 22.01 22.05 21.93 22.24 19,932,629 22.038 -0.18%
2019-01-31 0 28.15 28.15 28.20 27.95 28.25 22,534,645 633,880,119 28.129 22.05 22.05 22.08 21.89 22.12 28,774,715 22.029 1.26%
2019-01-30 0 27.80 27.80 27.85 27.60 27.90 64,822,212 1,799,900,195 27.767 21.77 21.77 21.81 21.61 21.85 82,772,135 21.745 0.36%
2019-01-29 0 27.70 27.70 27.75 27.55 27.80 43,617,030 1,207,620,639 27.687 21.69 21.69 21.73 21.58 21.77 55,695,025 21.683 -0.18%
2019-01-28 0 27.75 27.75 27.80 27.65 28.05 52,666,587 1,466,307,405 27.841 21.73 21.73 21.77 21.65 21.97 67,250,495 21.804 -0.18%
2019-01-25 0 27.80 27.75 27.80 27.40 27.80 30,322,399 838,802,804 27.663 21.77 21.73 21.77 21.46 21.77 38,718,976 21.664 1.83%
2019-01-24 0 27.30 27.25 27.30 27.05 27.35 16,384,103 446,008,202 27.222 21.38 21.34 21.38 21.18 21.42 20,921,026 21.319 0.37%
2019-01-23 0 27.20 27.15 27.20 27.10 27.35 38,904,933 1,059,391,257 27.230 21.30 21.26 21.30 21.22 21.42 49,678,101 21.325 0.18%
2019-01-22 0 27.15 27.15 27.20 27.00 27.45 27,734,125 753,247,355 27.160 21.26 21.26 21.30 21.14 21.50 35,413,983 21.270 -0.73%
2019-01-21 0 27.35 27.35 27.40 27.25 27.55 42,403,962 1,160,881,209 27.377 21.42 21.42 21.46 21.34 21.58 54,146,046 21.440 0.37%
2019-01-18 0 27.25 27.25 27.30 27.10 27.35 14,958,359 407,666,677 27.253 21.34 21.34 21.38 21.22 21.42 19,100,479 21.343 0.93%
2019-01-17 0 27.00 26.95 27.00 26.85 27.25 21,888,289 592,208,336 27.056 21.14 21.11 21.14 21.03 21.34 27,949,377 21.189 -0.37%
2019-01-16 0 27.10 27.05 27.10 26.75 27.15 58,283,159 1,573,942,308 27.005 21.22 21.18 21.22 20.95 21.26 74,422,352 21.149 0.37%
2019-01-15 0 27.00 26.95 27.00 26.60 27.05 33,768,417 910,872,283 26.974 21.14 21.11 21.14 20.83 21.18 43,119,232 21.125 2.08%
2019-01-14 0 26.45 26.45 26.50 26.35 26.80 10,818,037 285,992,076 26.437 20.71 20.71 20.75 20.64 20.99 13,813,660 20.704 -1.31%
2019-01-11 0 26.80 26.80 26.85 26.70 26.90 78,966,700 2,117,786,369 26.819 20.99 20.99 21.03 20.91 21.07 100,833,374 21.003 0.19%
2019-01-10 0 26.75 26.65 26.75 26.40 26.80 29,548,145 786,324,604 26.612 20.95 20.87 20.95 20.67 20.99 37,730,324 20.841 0.38%
2019-01-09 0 26.65 26.60 26.65 26.30 26.85 54,203,075 1,445,645,033 26.671 20.87 20.83 20.87 20.60 21.03 69,212,452 20.887 2.50%
2019-01-08 0 26.00 26.00 26.05 25.90 26.20 35,756,830 932,018,248 26.065 20.36 20.36 20.40 20.28 20.52 45,658,256 20.413 -0.19%
2019-01-07 0 26.05 26.00 26.05 25.90 26.25 25,451,594 663,166,723 26.056 20.40 20.36 20.40 20.28 20.56 32,499,397 20.406 0.97%
2019-01-04 0 25.80 25.75 25.80 25.10 25.85 34,747,027 886,657,795 25.518 20.21 20.17 20.21 19.66 20.24 44,368,828 19.984 2.18%
2019-01-03 0 25.25 25.20 25.25 25.05 25.45 31,838,388 801,607,284 25.177 19.77 19.74 19.77 19.62 19.93 40,654,758 19.717 0.00%
2019-01-02 0 25.25 25.20 25.25 25.20 26.00 45,382,671 1,150,078,033 25.342 19.77 19.74 19.77 19.74 20.36 57,949,589 19.846 -3.07%
2018-12-31 0 26.05 26.05 26.10 25.90 26.15 9,066,033 235,878,801 26.018 20.40 20.40 20.44 20.28 20.48 11,576,509 20.376 1.56%
2018-12-28 0 25.65 25.65 25.70 25.60 25.80 7,255,484 186,412,196 25.693 20.09 20.09 20.13 20.05 20.21 9,264,601 20.121 0.20%
2018-12-27 0 25.60 25.60 25.65 25.60 26.15 20,125,814 521,403,424 25.907 20.05 20.05 20.09 20.05 20.48 25,698,854 20.289 -0.97%
2018-12-24 0 25.85 25.80 25.85 25.60 25.85 13,498,844 346,511,745 25.670 20.24 20.21 20.24 20.05 20.24 17,236,810 20.103 -0.39%
2018-12-21 0 25.95 25.90 25.95 25.50 26.00 23,380,506 602,147,707 25.754 20.32 20.28 20.32 19.97 20.36 29,854,803 20.169 0.39%
2018-12-20 0 25.85 25.80 25.85 25.55 26.05 18,945,946 488,339,448 25.775 20.24 20.21 20.24 20.01 20.40 24,192,269 20.186 -0.77%
2018-12-19 0 26.05 26.00 26.05 26.00 26.15 14,318,548 372,981,648 26.049 20.40 20.36 20.40 20.36 20.48 18,283,498 20.400 0.19%
2018-12-18 0 26.00 26.00 26.05 25.85 26.40 25,972,375 678,967,566 26.142 20.36 20.36 20.40 20.24 20.67 33,164,387 20.473 -1.33%
2018-12-17 0 26.35 26.30 26.35 26.20 26.40 14,451,769 380,407,282 26.323 20.64 20.60 20.64 20.52 20.67 18,453,609 20.614 0.19%
2018-12-14 0 26.30 26.25 26.30 26.20 26.55 19,437,243 511,668,382 26.324 20.60 20.56 20.60 20.52 20.79 24,819,611 20.615 -1.87%
2018-12-13 0 26.80 26.75 26.80 26.50 26.85 17,674,482 472,372,337 26.726 20.99 20.95 20.99 20.75 21.03 22,568,724 20.930 1.13%
2018-12-12 0 26.50 26.40 26.50 26.20 26.50 36,466,322 963,586,465 26.424 20.75 20.67 20.75 20.52 20.75 46,564,214 20.694 2.12%
2018-12-11 0 25.95 25.90 25.95 25.80 26.05 33,501,421 869,737,794 25.961 20.32 20.28 20.32 20.21 20.40 42,778,302 20.331 -0.19%
2018-12-10 0 26.00 25.95 26.00 25.70 26.05 32,736,794 848,771,461 25.927 20.36 20.32 20.36 20.13 20.40 41,801,942 20.305 -0.76%
2018-12-07 0 26.20 26.20 26.25 26.20 26.50 17,307,224 456,066,164 26.351 20.52 20.52 20.56 20.52 20.75 22,099,769 20.637 -0.57%
2018-12-06 0 26.35 26.30 26.35 26.15 26.65 50,739,152 1,335,102,703 26.313 20.64 20.60 20.64 20.48 20.87 64,789,334 20.607 -2.41%
2018-12-05 0 27.00 26.95 27.00 26.95 27.15 25,859,367 698,810,958 27.024 21.14 21.11 21.14 21.11 21.26 33,020,086 21.163 -1.64%
2018-12-04 0 27.45 27.40 27.45 27.20 27.45 37,793,365 1,032,445,478 27.318 21.50 21.46 21.50 21.30 21.50 48,258,728 21.394 0.18%
2018-12-03 0 27.40 27.35 27.40 27.20 27.50 26,530,663 726,610,350 27.388 21.46 21.42 21.46 21.30 21.54 33,877,271 21.448 2.62%
2018-11-30 0 26.70 26.70 26.75 26.60 26.90 15,400,878 412,153,594 26.762 20.91 20.91 20.95 20.83 21.07 19,665,536 20.958 0.19%
2018-11-29 0 26.65 26.60 26.65 26.55 27.10 28,267,210 757,637,161 26.803 20.87 20.83 20.87 20.79 21.22 36,094,685 20.990 -0.56%
2018-11-28 0 26.80 26.80 26.85 26.50 26.90 15,968,179 427,389,638 26.765 20.99 20.99 21.03 20.75 21.07 20,389,928 20.961 1.32%
2018-11-27 0 26.45 26.45 26.50 26.35 26.65 18,987,671 502,544,517 26.467 20.71 20.71 20.75 20.64 20.87 24,245,548 20.727 -0.38%
2018-11-26 0 26.55 26.50 26.55 26.25 26.65 55,260,927 1,464,286,891 26.498 20.79 20.75 20.79 20.56 20.87 70,563,234 20.751 1.53%
2018-11-23 0 26.15 26.10 26.15 25.95 26.20 9,910,067 258,262,130 26.061 20.48 20.44 20.48 20.32 20.52 12,654,264 20.409 -0.19%
2018-11-22 0 26.20 26.15 26.20 26.05 26.30 5,971,054 156,261,402 26.170 20.52 20.48 20.52 20.40 20.60 7,624,499 20.495 0.19%
2018-11-21 0 26.15 26.10 26.15 25.65 26.20 17,531,076 454,625,122 25.933 20.48 20.44 20.48 20.09 20.52 22,385,607 20.309 0.38%
2018-11-20 0 26.05 26.00 26.05 25.90 26.30 20,233,506 527,800,250 26.085 20.40 20.36 20.40 20.28 20.60 25,836,367 20.429 -1.51%
2018-11-19 0 26.45 26.45 26.50 26.30 26.60 54,388,175 1,438,165,514 26.443 20.71 20.71 20.75 20.60 20.83 69,448,808 20.708 0.57%
2018-11-16 0 26.30 26.25 26.30 26.00 26.40 21,363,911 559,643,939 26.196 20.60 20.56 20.60 20.36 20.67 27,279,793 20.515 0.00%
2018-11-15 0 26.30 26.25 26.30 25.75 26.35 21,185,928 554,403,493 26.168 20.60 20.56 20.60 20.17 20.64 27,052,525 20.494 1.74%
2018-11-14 0 25.85 25.80 25.85 25.60 26.05 14,630,420 377,833,697 25.825 20.24 20.21 20.24 20.05 20.40 18,681,731 20.225 -0.58%
2018-11-13 0 26.00 25.95 26.00 25.25 26.00 45,718,957 1,174,045,302 25.680 20.36 20.32 20.36 19.77 20.36 58,378,996 20.111 0.78%
2018-11-12 0 25.80 25.80 25.85 25.70 25.95 40,928,763 1,056,823,231 25.821 20.21 20.21 20.24 20.13 20.32 52,262,349 20.222 0.19%
2018-11-09 0 25.75 25.70 25.75 25.60 26.10 25,376,943 654,473,190 25.790 20.17 20.13 20.17 20.05 20.44 32,404,074 20.197 -2.46%
2018-11-08 0 26.40 26.35 26.40 26.30 26.70 21,623,897 572,132,262 26.458 20.67 20.64 20.67 20.60 20.91 27,611,772 20.721 0.38%
2018-11-07 0 26.30 26.25 26.30 26.05 26.70 26,627,612 702,298,989 26.375 20.60 20.56 20.60 20.40 20.91 34,001,066 20.655 0.19%
2018-11-06 0 26.25 26.25 26.30 26.00 26.35 20,856,923 545,524,707 26.156 20.56 20.56 20.60 20.36 20.64 26,632,415 20.483 0.77%
2018-11-05 0 26.05 26.05 26.10 25.85 26.30 37,975,291 992,116,970 26.125 20.40 20.40 20.44 20.24 20.60 48,491,031 20.460 -2.07%
2018-11-02 0 26.60 26.60 26.65 26.00 26.70 69,382,374 1,834,722,268 26.444 20.83 20.83 20.87 20.36 20.91 88,595,052 20.709 4.31%
2018-11-01 0 25.50 25.45 25.50 25.25 25.70 50,251,232 1,280,944,452 25.491 19.97 19.93 19.97 19.77 20.13 64,166,304 19.963 1.80%
2018-10-31 0 25.05 25.05 25.10 24.85 25.15 33,907,533 848,158,176 25.014 19.62 19.62 19.66 19.46 19.70 43,296,870 19.589 0.97%
2018-10-30 0 25.60 25.55 25.60 25.50 25.90 40,959,234 1,051,202,485 25.665 19.43 19.39 19.43 19.35 19.66 53,966,635 19.479 -0.78%
2018-10-29 0 25.80 25.75 25.80 25.60 25.90 109,020,673 2,803,852,592 25.719 19.58 19.54 19.58 19.43 19.66 143,642,306 19.520 0.58%
2018-10-26 0 25.65 25.60 25.65 25.50 26.00 41,468,121 1,067,513,472 25.743 19.47 19.43 19.47 19.35 19.73 54,637,129 19.538 -1.35%
2018-10-25 0 26.00 25.95 26.00 25.60 26.00 87,206,397 2,248,309,425 25.781 19.73 19.70 19.73 19.43 19.73 114,900,483 19.567 -0.95%
2018-10-24 0 26.25 26.20 26.25 26.15 26.65 40,800,433 1,074,254,503 26.329 19.92 19.89 19.92 19.85 20.23 53,757,403 19.983 -0.19%
2018-10-23 0 26.30 26.25 26.30 26.25 27.00 57,069,044 1,522,234,527 26.674 19.96 19.92 19.96 19.92 20.49 75,192,428 20.245 -2.95%
2018-10-22 0 27.10 27.10 27.15 26.50 27.20 79,521,211 2,153,797,716 27.085 20.57 20.57 20.61 20.11 20.64 104,774,717 20.556 2.26%
2018-10-19 0 26.50 26.45 26.50 26.05 26.70 34,421,788 910,187,743 26.442 20.11 20.07 20.11 19.77 20.26 45,353,096 20.069 0.57%
2018-10-18 0 26.35 26.35 26.40 26.15 26.55 45,646,237 1,202,602,243 26.346 20.00 20.00 20.04 19.85 20.15 60,142,087 19.996 -0.19%
2018-10-16 0 26.40 26.35 26.40 26.15 26.65 41,896,981 1,105,218,040 26.379 20.04 20.00 20.04 19.85 20.23 55,202,182 20.021 0.19%
2018-10-15 0 26.35 26.30 26.35 26.30 26.60 36,366,251 960,945,110 26.424 20.00 19.96 20.00 19.96 20.19 47,915,061 20.055 -1.31%
2018-10-12 0 26.70 26.65 26.70 26.20 26.75 55,927,242 1,485,422,650 26.560 20.26 20.23 20.26 19.89 20.30 73,688,025 20.158 2.10%
2018-10-11 0 26.15 26.15 26.20 26.05 26.40 51,547,431 1,351,727,429 26.223 19.85 19.85 19.89 19.77 20.04 67,917,319 19.903 -3.68%
2018-10-10 0 27.15 27.10 27.15 27.10 27.45 38,162,063 1,039,543,618 27.240 20.61 20.57 20.61 20.57 20.83 50,281,168 20.675 0.18%
2018-10-09 0 27.10 27.10 27.15 26.95 27.30 68,161,159 1,850,530,478 27.149 20.57 20.57 20.61 20.45 20.72 89,807,060 20.606 -0.18%
2018-10-08 0 27.15 27.10 27.15 27.05 27.65 22,045,948 601,247,648 27.272 20.61 20.57 20.61 20.53 20.99 29,047,067 20.699 -1.27%
2018-10-05 0 27.50 27.45 27.50 27.30 27.60 56,076,873 1,537,501,086 27.418 20.87 20.83 20.87 20.72 20.95 73,885,174 20.809 -0.18%
2018-10-04 0 27.55 27.50 27.55 27.45 27.85 50,821,476 1,398,605,300 27.520 20.91 20.87 20.91 20.83 21.14 66,960,823 20.887 -1.43%
2018-10-03 0 27.95 27.95 28.00 27.85 28.20 17,791,324 498,137,978 27.999 21.21 21.21 21.25 21.14 21.40 23,441,305 21.250 -0.18%
2018-10-02 0 28.00 27.95 28.00 27.90 28.70 40,245,736 1,131,803,339 28.122 21.25 21.21 21.25 21.18 21.78 53,026,552 21.344 -2.27%
2018-09-28 0 28.65 28.65 28.70 28.55 28.85 15,401,563 442,219,264 28.713 21.74 21.74 21.78 21.67 21.90 20,292,629 21.792 0.17%
2018-09-27 0 28.60 28.60 28.65 28.55 28.90 22,237,506 637,743,905 28.679 21.71 21.71 21.74 21.67 21.93 29,299,458 21.766 -0.35%
2018-09-26 0 28.70 28.70 28.75 28.50 28.95 60,717,513 1,748,207,670 28.792 21.78 21.78 21.82 21.63 21.97 79,999,539 21.853 1.23%
2018-09-24 0 28.35 28.35 28.40 28.30 28.70 19,311,933 550,027,790 28.481 21.52 21.52 21.55 21.48 21.78 25,444,813 21.616 -1.73%
2018-09-21 0 28.85 28.85 28.90 28.45 28.90 30,086,529 862,851,734 28.679 21.90 21.90 21.93 21.59 21.93 39,641,091 21.767 1.76%
2018-09-20 0 28.35 28.35 28.40 28.20 28.55 30,929,885 877,838,267 28.382 21.52 21.52 21.55 21.40 21.67 40,752,271 21.541 0.35%
2018-09-19 0 28.25 28.25 28.30 27.95 28.45 23,592,408 667,109,478 28.276 21.44 21.44 21.48 21.21 21.59 31,084,636 21.461 1.07%
2018-09-18 0 27.95 27.95 28.00 27.50 28.10 47,387,470 1,316,574,489 27.783 21.21 21.21 21.25 20.87 21.33 62,436,282 21.087 0.54%
2018-09-17 0 27.80 27.75 27.80 27.60 27.95 25,553,112 710,630,012 27.810 21.10 21.06 21.10 20.95 21.21 33,667,999 21.107 -1.24%
2018-09-14 0 28.15 28.10 28.15 27.90 28.25 27,859,212 784,055,678 28.143 21.37 21.33 21.37 21.18 21.44 36,706,446 21.360 0.90%
2018-09-13 0 27.90 27.85 27.90 27.50 27.90 66,895,740 1,859,702,619 27.800 21.18 21.14 21.18 20.87 21.18 88,139,782 21.099 2.20%
2018-09-12 0 27.30 27.25 27.30 27.10 27.35 52,090,318 1,417,039,354 27.204 20.72 20.68 20.72 20.57 20.76 68,632,611 20.647 0.00%
2018-09-11 0 27.30 27.25 27.30 27.25 27.55 58,487,241 1,602,068,622 27.392 20.72 20.68 20.72 20.68 20.91 77,061,001 20.790 -0.91%
2018-09-10 0 27.55 27.50 27.55 27.25 27.80 60,239,653 1,656,584,767 27.500 20.91 20.87 20.91 20.68 21.10 79,369,925 20.872 -0.90%
2018-09-07 0 27.80 27.75 27.80 27.50 28.10 46,308,835 1,286,859,990 27.789 21.10 21.06 21.10 20.87 21.33 61,015,106 21.091 -0.36%
2018-09-06 0 27.90 27.85 27.90 27.65 28.15 64,871,578 1,807,668,991 27.865 21.18 21.14 21.18 20.99 21.37 85,472,808 21.149 -0.53%
2018-09-05 0 28.05 28.05 28.10 28.00 28.75 17,687,587 500,665,571 28.306 21.29 21.29 21.33 21.25 21.82 23,304,624 21.484 -2.77%
2018-09-04 0 28.85 28.80 28.85 28.35 28.85 27,221,499 778,740,373 28.608 21.90 21.86 21.90 21.52 21.90 35,866,215 21.712 1.05%
2018-09-03 0 28.55 28.55 28.60 28.40 28.65 16,668,435 475,868,257 28.549 21.67 21.67 21.71 21.55 21.74 21,961,820 21.668 -0.35%
2018-08-31 0 28.65 28.65 28.70 28.55 28.80 18,186,125 521,225,039 28.661 21.74 21.74 21.78 21.67 21.86 23,961,482 21.753 -1.04%
2018-08-30 0 28.95 28.95 29.00 28.95 29.35 18,759,017 544,936,434 29.049 21.97 21.97 22.01 21.97 22.28 24,716,307 22.048 -0.86%
2018-08-29 0 29.20 29.15 29.20 29.10 29.30 38,020,384 1,109,371,434 29.178 22.16 22.12 22.16 22.09 22.24 50,094,496 22.146 0.17%
2018-08-28 0 29.15 29.10 29.15 29.00 29.35 32,946,545 961,793,808 29.193 22.12 22.09 22.12 22.01 22.28 43,409,361 22.156 0.34%
2018-08-27 0 29.05 29.05 29.10 28.70 29.10 27,677,424 801,364,741 28.954 22.05 22.05 22.09 21.78 22.09 36,466,928 21.975 2.29%
2018-08-24 0 28.40 28.40 28.45 28.25 28.60 33,373,902 948,454,447 28.419 21.55 21.55 21.59 21.44 21.71 43,972,433 21.569 -0.18%
2018-08-23 0 28.45 28.45 28.50 28.40 28.80 16,944,229 483,456,996 28.532 21.59 21.59 21.63 21.55 21.86 22,325,198 21.655 -0.70%
2018-08-22 0 28.65 28.65 28.70 28.30 28.75 32,419,579 926,137,951 28.567 21.74 21.74 21.78 21.48 21.82 42,715,046 21.682 0.53%
2018-08-21 0 28.50 28.45 28.50 28.25 28.55 41,901,056 1,191,225,481 28.429 21.63 21.59 21.63 21.44 21.67 55,207,551 21.577 0.53%
2018-08-20 0 28.35 28.30 28.35 27.95 28.40 37,677,927 1,062,846,977 28.209 21.52 21.48 21.52 21.21 21.55 49,643,285 21.410 1.43%
2018-08-17 0 27.95 27.90 27.95 27.80 28.15 47,682,830 1,333,533,371 27.967 21.21 21.18 21.21 21.10 21.37 62,825,439 21.226 0.18%
2018-08-16 0 27.90 27.85 27.90 27.65 28.20 57,313,611 1,599,864,273 27.914 21.18 21.14 21.18 20.99 21.40 75,514,662 21.186 -0.36%
2018-08-15 0 28.00 28.00 28.05 27.95 28.50 33,717,225 946,788,294 28.080 21.25 21.25 21.29 21.21 21.63 44,424,785 21.312 -1.75%
2018-08-14 0 28.50 28.50 28.55 28.25 28.70 33,529,674 953,898,627 28.449 21.63 21.63 21.67 21.44 21.78 44,177,674 21.592 -0.52%
2018-08-13 0 28.65 28.65 28.70 28.50 28.85 36,061,490 1,031,572,050 28.606 21.74 21.74 21.78 21.63 21.90 47,513,517 21.711 -1.21%
2018-08-10 0 29.00 29.00 29.05 28.95 29.40 39,406,551 1,147,355,005 29.116 22.01 22.01 22.05 21.97 22.31 51,920,867 22.098 -1.02%
2018-08-09 0 29.30 29.30 29.35 28.90 29.50 32,699,746 955,835,766 29.231 22.24 22.24 22.28 21.93 22.39 43,084,186 22.185 0.86%
2018-08-08 0 29.05 29.05 29.10 28.95 29.15 17,444,081 506,368,229 29.028 22.05 22.05 22.09 21.97 22.12 22,983,788 22.032 0.35%
2018-08-07 0 28.95 28.95 29.00 28.60 29.00 24,903,270 717,559,848 28.814 21.97 21.97 22.01 21.71 22.01 32,811,787 21.869 1.40%
2018-08-06 0 28.55 28.50 28.55 28.45 28.80 40,723,378 1,163,627,263 28.574 21.67 21.63 21.67 21.59 21.86 53,655,878 21.687 0.71%
2018-08-03 0 28.35 28.35 28.40 28.30 28.50 23,309,565 661,944,347 28.398 21.52 21.52 21.55 21.48 21.63 30,711,970 21.553 -0.18%
2018-08-02 0 28.40 28.40 28.45 28.30 28.95 42,612,518 1,214,804,232 28.508 21.55 21.55 21.59 21.48 21.97 56,144,951 21.637 -2.07%
2018-08-01 0 29.00 29.00 29.05 28.95 29.50 33,151,972 969,214,469 29.235 22.01 22.01 22.05 21.97 22.39 43,680,025 22.189 -1.02%
2018-07-31 0 29.30 29.25 29.30 29.25 29.45 18,652,240 547,043,930 29.329 22.24 22.20 22.24 22.20 22.35 24,575,621 22.260 -0.34%
2018-07-30 0 29.40 29.40 29.45 29.25 29.60 9,693,197 284,984,961 29.401 22.31 22.31 22.35 22.20 22.47 12,771,460 22.314 -0.17%
2018-07-27 0 29.45 29.45 29.50 29.30 29.60 15,979,465 470,612,801 29.451 22.35 22.35 22.39 22.24 22.47 21,054,055 22.353 0.00%
2018-07-26 0 29.45 29.45 29.50 29.35 29.80 20,093,833 592,729,601 29.498 22.35 22.35 22.39 22.28 22.62 26,475,020 22.388 -0.84%
2018-07-25 0 29.70 29.65 29.70 29.45 29.70 32,040,262 948,984,081 29.618 22.54 22.50 22.54 22.35 22.54 42,215,270 22.480 1.02%
2018-07-24 0 29.40 29.35 29.40 29.00 29.45 27,599,821 809,302,239 29.323 22.31 22.28 22.31 22.01 22.35 36,364,681 22.255 1.38%
2018-07-23 0 29.00 28.95 29.00 28.80 29.10 26,254,434 759,983,688 28.947 22.01 21.97 22.01 21.86 22.09 34,592,040 21.970 0.17%
2018-07-20 0 28.95 28.90 28.95 28.45 29.05 39,789,099 1,141,683,740 28.693 21.97 21.93 21.97 21.59 22.05 52,424,901 21.778 0.87%
2018-07-19 0 28.70 28.70 28.75 28.65 29.00 23,540,047 679,274,704 28.856 21.78 21.78 21.82 21.74 22.01 31,015,646 21.901 -0.35%
2018-07-18 0 28.80 28.80 28.85 28.70 29.10 25,275,539 729,855,788 28.876 21.86 21.86 21.90 21.78 22.09 33,302,278 21.916 -0.52%
2018-07-17 0 28.95 28.90 28.95 28.80 29.20 20,609,440 596,937,750 28.964 21.97 21.93 21.97 21.86 22.16 27,154,368 21.983 -1.03%
2018-07-16 0 29.25 29.20 29.25 29.00 29.40 30,439,288 888,088,084 29.176 22.20 22.16 22.20 22.01 22.31 40,105,875 22.144 0.00%
2018-07-13 0 29.25 29.20 29.25 29.20 29.45 29,301,875 859,188,442 29.322 22.20 22.16 22.20 22.16 22.35 38,607,255 22.255 0.17%
2018-07-12 0 29.20 29.20 29.25 28.85 29.35 31,528,970 920,904,921 29.208 22.16 22.16 22.20 21.90 22.28 41,541,607 22.168 0.69%
2018-07-11 0 29.00 28.95 29.00 28.70 29.05 29,132,237 843,025,129 28.938 22.01 21.97 22.01 21.78 22.05 38,383,745 21.963 -1.36%
2018-07-10 0 29.40 29.35 29.40 29.40 29.70 19,363,754 571,785,244 29.529 22.31 22.28 22.31 22.31 22.54 25,513,090 22.411 -0.17%
2018-07-09 0 29.45 29.40 29.45 29.25 29.55 33,654,997 992,202,028 29.482 22.35 22.31 22.35 22.20 22.43 44,342,795 22.376 1.90%
2018-07-06 0 28.90 28.90 28.95 28.50 29.15 54,747,664 1,577,583,651 28.816 21.93 21.93 21.97 21.63 22.12 72,133,849 21.870 0.35%
2018-07-05 0 28.80 28.75 28.80 28.40 28.95 55,733,041 1,598,401,146 28.680 21.86 21.82 21.86 21.55 21.97 73,432,151 21.767 0.17%
2018-07-04 0 28.75 28.70 28.75 28.60 29.10 51,023,460 1,469,890,526 28.808 21.82 21.78 21.82 21.71 22.09 67,226,951 21.865 -1.20%
2018-07-03 0 29.10 29.05 29.10 28.45 29.10 127,885,876 3,675,793,614 28.743 22.09 22.05 22.09 21.59 22.09 168,498,521 21.815 -1.19%
2018-06-29 0 29.45 29.40 29.45 29.00 29.50 37,786,918 1,108,114,413 29.325 22.35 22.31 22.35 22.01 22.39 49,786,888 22.257 1.55%
2018-06-28 0 29.00 29.00 29.05 28.65 29.10 49,425,387 1,428,772,757 28.908 22.01 22.01 22.05 21.74 22.09 65,121,379 21.940 0.52%
2018-06-27 0 28.85 28.80 28.85 28.75 29.45 52,727,703 1,535,769,188 29.126 21.90 21.86 21.90 21.82 22.35 69,472,410 22.106 -1.87%
2018-06-26 0 29.40 29.40 29.45 28.95 29.55 75,067,202 2,199,490,556 29.300 22.31 22.31 22.35 21.97 22.43 98,906,251 22.238 -0.34%
2018-06-25 0 29.50 29.45 29.50 29.35 29.90 57,382,623 1,699,695,724 29.620 22.39 22.35 22.39 22.28 22.69 75,605,590 22.481 -1.17%
2018-06-22 0 29.85 29.80 29.85 29.55 29.95 49,098,972 1,458,633,112 29.708 22.66 22.62 22.66 22.43 22.73 64,691,305 22.548 0.34%
2018-06-21 0 29.75 29.75 29.80 29.70 30.35 36,466,670 1,095,723,693 30.047 22.58 22.58 22.62 22.54 23.03 48,047,370 22.805 -1.65%
2018-06-20 0 30.25 30.20 30.25 29.85 30.45 69,265,984 2,093,132,238 30.219 22.96 22.92 22.96 22.66 23.11 91,262,743 22.935 0.83%
2018-06-19 0 30.00 29.95 30.00 29.75 30.45 74,766,797 2,248,543,313 30.074 22.77 22.73 22.77 22.58 23.11 98,510,446 22.825 -2.44%
2018-06-15 0 30.75 30.70 30.75 30.70 31.00 74,894,967 2,313,077,755 30.884 23.34 23.30 23.34 23.30 23.53 98,679,319 23.440 -0.65%
2018-06-14 0 30.95 30.90 30.95 30.75 31.25 26,703,231 825,949,389 30.931 23.49 23.45 23.49 23.34 23.72 35,183,361 23.476 -0.80%
2018-06-13 0 31.20 31.15 31.20 31.10 31.60 12,378,484 387,659,014 31.317 23.68 23.64 23.68 23.60 23.98 16,309,512 23.769 -1.27%
2018-06-12 0 31.60 31.55 31.60 31.35 31.70 8,261,719 260,891,746 31.578 23.98 23.95 23.98 23.79 24.06 10,885,388 23.967 0.16%
2018-06-11 0 31.55 31.50 31.55 31.30 31.60 22,359,616 704,230,148 31.496 23.95 23.91 23.95 23.76 23.98 29,460,347 23.904 0.64%
2018-06-08 0 31.35 31.35 31.40 31.30 31.95 73,818,023 2,324,861,499 31.494 23.79 23.79 23.83 23.76 24.25 97,260,371 23.903 -1.88%
2018-06-07 0 31.95 31.95 32.00 31.85 32.05 40,929,963 1,307,684,491 31.949 24.25 24.25 24.29 24.17 24.33 53,928,068 24.249 0.79%
2018-06-06 0 31.70 31.70 31.75 31.50 31.80 22,993,630 729,133,412 31.710 24.06 24.06 24.10 23.91 24.14 30,295,704 24.067 0.63%
2018-06-05 0 31.50 31.50 31.55 31.30 31.65 16,806,651 528,911,101 31.470 23.91 23.91 23.95 23.76 24.02 22,143,930 23.885 0.32%
2018-06-04 0 31.40 31.40 31.45 31.15 31.45 12,518,062 392,332,536 31.341 23.83 23.83 23.87 23.64 23.87 16,493,416 23.787 1.45%
2018-06-01 0 30.95 30.90 30.95 30.80 31.00 14,308,680 441,983,731 30.889 23.49 23.45 23.49 23.38 23.53 18,852,679 23.444 0.00%
2018-05-31 0 30.95 30.85 30.95 30.50 30.95 29,689,767 910,802,170 30.677 23.49 23.41 23.49 23.15 23.49 39,118,329 23.283 1.81%
2018-05-30 0 30.40 30.40 30.45 30.30 30.60 26,741,374 812,454,471 30.382 23.07 23.07 23.11 23.00 23.22 35,233,617 23.059 -1.62%
2018-05-29 0 30.90 30.85 30.90 30.80 31.05 18,599,659 575,898,799 30.963 23.45 23.41 23.45 23.38 23.57 24,506,342 23.500 -0.96%
2018-05-28 0 31.20 31.15 31.20 30.90 31.25 13,590,401 423,316,724 31.148 23.68 23.64 23.68 23.45 23.72 17,906,297 23.641 0.48%
2018-05-25 0 31.05 31.00 31.05 30.90 31.15 26,487,440 821,690,422 31.022 23.57 23.53 23.57 23.45 23.64 34,899,041 23.545 -0.16%
2018-05-24 0 31.10 31.10 31.15 30.90 31.15 16,795,196 520,849,646 31.012 23.60 23.60 23.64 23.45 23.64 22,128,837 23.537 0.32%
2018-05-23 0 31.00 30.95 31.00 31.00 31.45 17,692,129 552,045,698 31.203 23.53 23.49 23.53 23.53 23.87 23,310,608 23.682 -1.90%
2018-05-21 0 31.60 31.55 31.60 31.50 31.80 17,456,502 552,910,783 31.674 23.98 23.95 23.98 23.91 24.14 23,000,153 24.039 0.80%
2018-05-18 0 31.35 31.35 31.40 31.20 31.45 33,824,807 1,058,651,963 31.298 23.79 23.79 23.83 23.68 23.87 44,566,532 23.754 0.32%
2018-05-17 0 31.25 31.20 31.25 31.20 31.65 14,247,502 446,735,487 31.355 23.72 23.68 23.72 23.68 24.02 18,772,073 23.798 -0.32%
2018-05-16 0 31.35 31.30 31.35 31.00 31.45 33,330,892 1,038,759,204 31.165 23.79 23.76 23.79 23.53 23.87 43,915,764 23.653 -0.32%
2018-05-15 0 31.45 31.40 31.45 31.40 31.80 15,518,986 489,389,820 31.535 23.87 23.83 23.87 23.83 24.14 20,447,342 23.934 -0.94%
2018-05-14 0 31.75 31.75 31.80 31.65 31.85 13,573,161 430,706,112 31.732 24.10 24.10 24.14 24.02 24.17 17,883,582 24.084 1.44%
2018-05-11 0 31.30 31.30 31.35 31.20 31.50 53,215,176 1,670,585,955 31.393 23.76 23.76 23.79 23.68 23.91 70,114,689 23.826 0.97%
2018-05-10 0 31.00 31.00 31.05 30.90 31.05 19,681,763 609,826,558 30.984 23.53 23.53 23.57 23.45 23.57 25,932,089 23.516 0.81%
2018-05-09 0 30.75 30.75 30.80 30.50 30.80 23,385,415 716,765,147 30.650 23.34 23.34 23.38 23.15 23.38 30,811,908 23.263 0.33%
2018-05-08 0 30.65 30.55 30.65 30.20 30.65 32,614,462 995,492,389 30.523 23.26 23.19 23.26 22.92 23.26 42,971,818 23.166 1.49%
2018-05-07 0 30.20 30.10 30.20 29.95 30.35 29,914,659 902,801,961 30.179 22.92 22.85 22.92 22.73 23.03 39,414,640 22.905 0.33%
2018-05-04 0 30.10 30.10 30.15 30.00 30.50 34,000,669 1,026,652,236 30.195 22.85 22.85 22.88 22.77 23.15 44,798,242 22.917 -1.15%
2018-05-03 0 30.45 30.45 30.55 30.25 30.65 28,370,444 863,241,646 30.427 23.11 23.11 23.19 22.96 23.26 37,380,030 23.094 -1.30%
2018-05-02 0 30.85 30.85 30.90 30.75 31.00 23,424,478 722,930,510 30.862 23.41 23.41 23.45 23.34 23.53 30,863,376 23.424 -0.64%
2018-04-30 0 31.05 31.00 31.05 30.50 31.10 18,577,585 574,795,372 30.940 23.57 23.53 23.57 23.15 23.60 24,477,258 23.483 2.14%
2018-04-27 0 30.40 30.40 30.45 30.20 30.50 10,546,646 320,212,446 30.362 23.07 23.07 23.11 22.92 23.15 13,895,938 23.044 0.70%
2018-04-26 0 30.35 30.30 30.35 30.20 30.75 33,039,003 1,003,665,090 30.378 22.91 22.88 22.91 22.80 23.22 43,761,886 22.935 -0.98%
2018-04-25 0 30.65 30.60 30.65 30.55 30.80 12,396,065 380,024,131 30.657 23.14 23.10 23.14 23.06 23.25 16,419,236 23.145 -0.97%
2018-04-24 0 30.95 30.95 31.00 30.60 31.05 24,016,171 742,062,257 30.898 23.37 23.37 23.40 23.10 23.44 31,810,673 23.327 1.31%
2018-04-23 0 30.55 30.55 30.60 30.50 30.80 29,557,816 905,897,955 30.648 23.06 23.06 23.10 23.03 23.25 39,150,872 23.139 -0.49%
2018-04-20 0 30.70 30.70 30.75 30.65 31.20 14,061,929 434,874,395 30.926 23.18 23.18 23.22 23.14 23.56 18,625,760 23.348 -1.29%
2018-04-19 0 31.10 31.00 31.10 30.80 31.10 21,355,053 662,064,125 31.003 23.48 23.40 23.48 23.25 23.48 28,285,883 23.406 1.47%
2018-04-18 0 30.65 30.55 30.65 30.30 30.80 27,272,872 834,406,739 30.595 23.14 23.06 23.14 22.88 23.25 36,124,344 23.098 0.99%
2018-04-17 0 30.35 30.35 30.40 30.30 30.85 25,302,991 772,820,583 30.543 22.91 22.91 22.95 22.88 23.29 33,515,134 23.059 -0.82%
2018-04-16 0 30.60 30.60 30.65 30.50 31.20 26,781,837 822,747,968 30.720 23.10 23.10 23.14 23.03 23.56 35,473,942 23.193 -1.77%
2018-04-13 0 31.15 31.15 31.20 31.05 31.40 34,519,410 1,079,051,550 31.259 23.52 23.52 23.56 23.44 23.71 45,722,762 23.600 -0.16%
2018-04-12 0 31.20 31.15 31.20 30.95 31.45 21,109,234 659,702,855 31.252 23.56 23.52 23.56 23.37 23.74 27,960,283 23.594 -0.16%
2018-04-11 0 31.25 31.20 31.25 31.05 31.35 27,557,981 860,811,357 31.236 23.59 23.56 23.59 23.44 23.67 36,501,986 23.583 0.64%
2018-04-10 0 31.05 31.05 31.10 30.50 31.15 25,432,664 784,558,356 30.848 23.44 23.44 23.48 23.03 23.52 33,686,892 23.290 1.47%
2018-04-09 0 30.60 30.60 30.65 30.25 30.90 43,085,634 1,317,343,595 30.575 23.10 23.10 23.14 22.84 23.33 57,069,173 23.083 1.66%
2018-04-06 0 30.10 30.10 30.15 29.90 30.35 46,989,359 1,416,623,331 30.148 22.72 22.72 22.76 22.57 22.91 62,239,861 22.761 1.18%
2018-04-04 0 29.75 29.75 29.80 29.75 30.65 31,304,976 947,505,089 30.267 22.46 22.46 22.50 22.46 23.14 41,465,076 22.851 -2.62%
2018-04-03 0 30.55 30.50 30.55 30.10 30.65 27,962,097 848,113,516 30.331 23.06 23.03 23.06 22.72 23.14 37,037,258 22.899 0.49%
2018-03-29 0 30.40 30.40 30.45 30.10 30.55 18,121,038 549,007,366 30.297 22.95 22.95 22.99 22.72 23.06 24,002,262 22.873 0.16%
2018-03-28 0 30.35 30.30 30.35 30.30 31.10 21,777,028 667,261,982 30.641 22.91 22.88 22.91 22.88 23.48 28,844,811 23.133 -2.41%
2018-03-27 0 31.10 31.05 31.10 31.05 31.30 28,238,379 880,742,407 31.190 23.48 23.44 23.48 23.44 23.63 37,403,208 23.547 0.65%
2018-03-26 0 30.90 30.85 30.90 30.25 30.90 53,318,098 1,630,346,367 30.578 23.33 23.29 23.33 22.84 23.33 70,622,606 23.085 1.15%
2018-03-23 0 30.55 30.55 30.60 30.20 30.65 65,122,840 1,981,037,458 30.420 23.06 23.06 23.10 22.80 23.14 86,258,604 22.966 -2.71%
2018-03-22 0 31.40 31.35 31.40 31.30 32.00 21,056,707 666,749,794 31.664 23.71 23.67 23.71 23.63 24.16 27,890,709 23.906 -0.95%
2018-03-21 0 31.70 31.70 31.75 31.65 32.35 23,039,992 738,900,263 32.070 23.93 23.93 23.97 23.89 24.42 30,517,673 24.212 -0.63%
2018-03-20 0 31.90 31.85 31.90 31.45 31.90 29,435,475 932,924,653 31.694 24.08 24.05 24.08 23.74 24.08 38,988,825 23.928 0.16%
2018-03-19 0 31.85 31.80 31.85 31.50 32.00 38,171,863 1,215,017,688 31.830 24.05 24.01 24.05 23.78 24.16 50,560,627 24.031 0.16%
2018-03-16 0 31.80 31.75 31.80 31.60 31.90 21,741,746 690,700,572 31.768 24.01 23.97 24.01 23.86 24.08 28,798,079 23.984 -0.16%
2018-03-15 0 31.85 31.80 31.85 31.35 31.95 16,714,392 529,452,886 31.676 24.05 24.01 24.05 23.67 24.12 22,139,085 23.915 0.16%
2018-03-14 0 31.80 31.75 31.80 31.45 31.80 32,366,152 1,021,307,829 31.555 24.01 23.97 24.01 23.74 24.01 42,870,659 23.823 -0.31%
2018-03-13 0 31.90 31.90 31.95 31.80 32.00 21,880,880 697,584,390 31.881 24.08 24.08 24.12 24.01 24.16 28,982,369 24.069 0.16%
2018-03-12 0 31.85 31.85 31.90 31.70 31.95 19,166,922 610,027,699 31.827 24.05 24.05 24.08 23.93 24.12 25,387,590 24.029 1.76%
2018-03-09 0 31.30 31.30 31.35 31.15 31.35 53,307,178 1,665,729,427 31.248 23.63 23.63 23.67 23.52 23.67 70,608,142 23.591 0.97%
2018-03-08 0 31.00 30.95 31.00 30.70 31.05 35,415,450 1,093,406,700 30.874 23.40 23.37 23.40 23.18 23.44 46,909,614 23.309 1.64%
2018-03-07 0 30.50 30.45 30.50 30.35 30.90 48,762,654 1,494,145,123 30.641 23.03 22.99 23.03 22.91 23.33 64,588,683 23.133 -0.97%
2018-03-06 0 30.80 30.75 30.80 30.40 30.90 50,727,076 1,553,296,912 30.621 23.25 23.22 23.25 22.95 23.33 67,190,662 23.118 1.99%
2018-03-05 0 30.20 30.15 30.20 30.10 30.95 58,585,844 1,783,666,995 30.445 22.80 22.76 22.80 22.72 23.37 77,600,011 22.985 -2.27%
2018-03-02 0 30.90 30.85 30.90 30.75 30.95 38,867,932 1,198,954,943 30.847 23.33 23.29 23.33 23.22 23.37 51,482,607 23.289 -1.28%
2018-03-01 0 31.30 31.30 31.35 30.65 31.35 18,758,817 582,719,320 31.064 23.63 23.63 23.67 23.14 23.67 24,847,033 23.452 0.64%
2018-02-28 0 31.10 31.10 31.15 30.95 31.35 42,720,665 1,330,969,645 31.155 23.48 23.48 23.52 23.37 23.67 56,585,753 23.521 -1.43%
2018-02-27 0 31.55 31.55 31.60 31.40 32.10 33,354,886 1,060,432,052 31.792 23.82 23.82 23.86 23.71 24.23 44,180,289 24.002 -0.79%
2018-02-26 0 31.80 31.75 31.80 31.55 31.85 28,906,529 918,501,676 31.775 24.01 23.97 24.01 23.82 24.05 38,288,208 23.989 0.95%
2018-02-23 0 31.50 31.50 31.55 31.40 31.65 46,697,507 1,472,948,918 31.542 23.78 23.78 23.82 23.71 23.89 61,853,288 23.814 0.96%
2018-02-22 0 31.20 31.20 31.25 31.20 31.45 17,562,205 549,270,567 31.276 23.56 23.56 23.59 23.56 23.74 23,262,058 23.612 -1.42%
2018-02-21 0 31.65 31.60 31.65 31.10 31.70 38,760,906 1,217,233,798 31.404 23.89 23.86 23.89 23.48 23.93 51,340,845 23.709 1.93%
2018-02-20 0 31.05 31.00 31.05 30.90 31.55 41,325,408 1,288,992,402 31.191 23.44 23.40 23.44 23.33 23.82 54,737,662 23.549 -0.64%
2018-02-15 0 31.25 31.25 31.30 31.00 31.35 14,758,784 460,272,102 31.186 23.59 23.59 23.63 23.40 23.67 19,548,780 23.545 1.79%
2018-02-14 0 30.70 30.65 30.70 30.15 30.85 26,672,821 813,471,809 30.498 23.18 23.14 23.18 22.76 23.29 35,329,545 23.025 1.99%
2018-02-13 0 30.10 30.00 30.10 29.95 30.35 46,140,170 1,391,660,617 30.162 22.72 22.65 22.72 22.61 22.91 61,115,066 22.771 1.52%
2018-02-12 0 29.65 29.60 29.65 29.65 30.00 32,231,898 961,516,691 29.831 22.38 22.35 22.38 22.38 22.65 42,692,833 22.522 0.00%
2018-02-09 0 29.65 29.65 29.70 29.35 29.95 59,792,893 1,770,474,986 29.610 22.38 22.38 22.42 22.16 22.61 79,198,811 22.355 -3.10%
2018-02-08 0 30.60 30.60 30.65 30.40 30.90 40,970,585 1,256,267,798 30.663 23.10 23.10 23.14 22.95 23.33 54,267,680 23.149 0.49%
2018-02-07 0 30.45 30.45 30.50 30.45 31.65 75,200,050 2,334,204,060 31.040 22.99 22.99 23.03 22.99 23.89 99,606,395 23.434 -1.30%
2018-02-06 0 30.85 30.85 30.90 30.75 31.45 127,551,482 3,960,854,961 31.053 23.29 23.29 23.33 23.22 23.74 168,948,602 23.444 -4.78%
2018-02-05 0 32.40 32.35 32.40 31.95 32.60 57,995,620 1,872,743,888 32.291 24.46 24.42 24.46 24.12 24.61 76,818,229 24.379 -1.22%
2018-02-02 0 32.80 32.80 32.85 32.50 33.00 44,663,023 1,466,595,078 32.837 24.76 24.76 24.80 24.54 24.91 59,158,507 24.791 -0.15%
2018-02-01 0 32.85 32.85 32.90 32.85 33.25 19,805,785 654,056,390 33.024 24.80 24.80 24.84 24.80 25.10 26,233,797 24.932 -0.76%
2018-01-31 0 33.10 33.05 33.10 32.55 33.15 91,977,355 3,025,111,178 32.890 24.99 24.95 24.99 24.57 25.03 121,828,812 24.831 0.76%
2018-01-30 0 32.85 32.85 32.90 32.70 33.25 88,758,168 2,920,769,923 32.907 24.80 24.80 24.84 24.69 25.10 117,564,831 24.844 -0.90%
2018-01-29 0 33.15 33.15 33.25 33.15 33.75 52,002,540 1,735,502,792 33.373 25.03 25.03 25.10 25.03 25.48 68,880,081 25.196 -0.60%
2018-01-26 0 33.35 33.35 33.40 33.00 33.45 61,051,111 2,029,946,159 33.250 25.18 25.18 25.22 24.91 25.25 80,865,386 25.103 1.37%
2018-01-25 0 32.90 32.90 32.95 32.85 33.25 33,540,703 1,107,757,013 33.027 24.84 24.84 24.88 24.80 25.10 44,426,413 24.935 -0.75%
2018-01-24 0 33.15 33.10 33.15 32.95 33.25 32,914,313 1,088,952,655 33.084 25.03 24.99 25.03 24.88 25.10 43,596,727 24.978 0.15%
2018-01-23 0 33.10 33.10 33.15 32.70 33.15 75,965,367 2,505,417,717 32.981 24.99 24.99 25.03 24.69 25.03 100,620,097 24.900 1.85%
2018-01-22 0 32.50 32.50 32.55 32.20 32.60 64,814,114 2,102,808,338 32.444 24.54 24.54 24.57 24.31 24.61 85,849,680 24.494 0.31%
2018-01-19 0 32.40 32.35 32.40 32.20 32.40 26,346,625 851,348,606 32.313 24.46 24.42 24.46 24.31 24.46 34,897,481 24.396 0.31%
2018-01-18 0 32.30 32.25 32.30 32.05 32.40 43,298,683 1,397,188,802 32.269 24.39 24.35 24.39 24.20 24.46 57,351,368 24.362 0.62%
2018-01-17 0 32.10 32.10 32.15 31.85 32.15 45,588,537 1,459,618,384 32.017 24.23 24.23 24.27 24.05 24.27 60,384,399 24.172 0.16%
2018-01-16 0 32.05 32.05 32.10 31.55 32.10 52,376,002 1,672,424,668 31.931 24.20 24.20 24.23 23.82 24.23 69,374,751 24.107 1.58%
2018-01-15 0 31.55 31.50 31.55 31.50 31.95 40,728,816 1,293,986,873 31.771 23.82 23.78 23.82 23.78 24.12 53,947,445 23.986 0.16%
2018-01-12 0 31.50 31.50 31.55 31.40 31.60 27,651,562 870,731,909 31.489 23.78 23.78 23.82 23.71 23.86 36,625,939 23.774 0.80%
2018-01-11 0 31.25 31.25 31.30 31.15 31.35 35,295,272 1,103,053,480 31.252 23.59 23.59 23.63 23.52 23.67 46,750,432 23.595 0.00%
2018-01-10 0 31.25 31.20 31.25 31.15 31.45 49,200,373 1,539,463,270 31.290 23.59 23.56 23.59 23.52 23.74 65,168,465 23.623 0.16%
2018-01-09 0 31.20 31.15 31.20 31.00 31.25 51,882,597 1,616,588,433 31.159 23.56 23.52 23.56 23.40 23.59 68,721,210 23.524 0.48%
2018-01-08 0 31.05 31.05 31.10 30.90 31.10 66,816,495 2,071,765,352 31.007 23.44 23.44 23.48 23.33 23.48 88,501,939 23.409 0.32%
2018-01-05 0 30.95 30.95 31.00 30.85 31.10 48,615,208 1,504,537,020 30.948 23.37 23.37 23.40 23.29 23.48 64,393,383 23.365 0.16%
2018-01-04 0 30.90 30.90 30.95 30.75 31.00 54,989,937 1,698,913,634 30.895 23.33 23.33 23.37 23.22 23.40 72,837,045 23.325 0.65%
2018-01-03 0 30.70 30.70 30.75 30.65 30.90 52,440,043 1,614,453,154 30.787 23.18 23.18 23.22 23.14 23.33 69,459,577 23.243 0.16%
2018-01-02 0 30.65 30.65 30.70 30.10 30.70 46,559,354 1,423,916,011 30.583 23.14 23.14 23.18 22.72 23.18 61,670,297 23.089 2.00%
2017-12-29 0 30.05 30.05 30.10 30.00 30.15 13,832,055 416,022,747 30.077 22.69 22.69 22.72 22.65 22.76 18,321,280 22.707 0.00%
2017-12-28 0 30.05 30.05 30.10 29.85 30.10 21,982,618 659,353,219 29.994 22.69 22.69 22.72 22.54 22.72 29,117,126 22.645 0.84%
2017-12-27 0 29.80 29.80 29.85 29.70 29.90 10,739,594 320,159,583 29.811 22.50 22.50 22.54 22.42 22.57 14,225,153 22.507 0.34%
2017-12-22 0 29.70 29.70 29.75 29.60 29.80 27,021,768 802,277,240 29.690 22.42 22.42 22.46 22.35 22.50 35,791,744 22.415 0.51%
2017-12-21 0 29.55 29.55 29.60 29.30 29.65 65,152,839 1,924,307,922 29.535 22.31 22.31 22.35 22.12 22.38 86,298,339 22.298 0.34%
2017-12-20 0 29.45 29.40 29.45 29.30 29.50 35,051,400 1,032,284,734 29.451 22.23 22.20 22.23 22.12 22.27 46,427,411 22.234 0.17%
2017-12-19 0 29.40 29.40 29.45 29.30 29.55 45,808,057 1,349,320,953 29.456 22.20 22.20 22.23 22.12 22.31 60,675,165 22.238 0.51%
2017-12-18 0 29.25 29.20 29.25 29.00 29.35 37,529,660 1,095,086,816 29.179 22.08 22.05 22.08 21.89 22.16 49,709,995 22.030 0.69%
2017-12-15 0 29.05 29.00 29.05 28.90 29.30 71,183,384 2,067,137,391 29.040 21.93 21.89 21.93 21.82 22.12 94,286,111 21.924 -0.85%
2017-12-14 0 29.30 29.30 29.35 29.25 29.60 37,047,178 1,087,315,732 29.349 22.12 22.12 22.16 22.08 22.35 49,070,923 22.158 -0.51%
2017-12-13 0 29.45 29.40 29.45 28.95 29.50 50,375,724 1,472,330,032 29.227 22.23 22.20 22.23 21.86 22.27 66,725,278 22.066 1.55%
2017-12-12 0 29.00 28.95 29.00 28.90 29.20 39,971,022 1,162,070,399 29.073 21.89 21.86 21.89 21.82 22.05 52,943,707 21.949 -0.51%
2017-12-11 0 29.15 29.10 29.15 28.80 29.15 38,703,433 1,121,093,260 28.966 22.01 21.97 22.01 21.74 22.01 51,264,719 21.869 1.04%
2017-12-08 0 28.85 28.80 28.85 28.45 28.90 68,260,059 1,960,074,287 28.715 21.78 21.74 21.78 21.48 21.82 90,414,014 21.679 1.23%
2017-12-07 0 28.50 28.45 28.50 28.30 28.65 42,545,222 1,211,138,553 28.467 21.52 21.48 21.52 21.37 21.63 56,353,369 21.492 0.35%
2017-12-06 0 28.40 28.35 28.40 28.35 29.10 94,199,671 2,704,511,502 28.710 21.44 21.40 21.44 21.40 21.97 124,772,386 21.676 -2.24%
2017-12-05 0 29.05 29.05 29.10 29.00 29.30 15,762,191 459,929,746 29.179 21.93 21.93 21.97 21.89 22.12 20,877,845 22.030 -1.02%
2017-12-04 0 29.35 29.35 29.40 28.95 29.50 47,962,279 1,409,717,899 29.392 22.16 22.16 22.20 21.86 22.27 63,528,544 22.190 0.17%
2017-12-01 0 29.30 29.25 29.30 29.20 29.55 49,539,368 1,455,002,563 29.371 22.12 22.08 22.12 22.05 22.31 65,617,481 22.174 -0.51%
2017-11-30 0 29.45 29.40 29.45 29.30 29.70 34,617,494 1,019,630,958 29.454 22.23 22.20 22.23 22.12 22.42 45,852,679 22.237 -1.34%
2017-11-29 0 29.85 29.80 29.85 29.75 30.05 45,722,278 1,364,453,467 29.842 22.54 22.50 22.54 22.46 22.69 60,561,546 22.530 0.00%
2017-11-28 0 29.85 29.80 29.85 29.55 29.90 45,356,252 1,351,401,812 29.795 22.54 22.50 22.54 22.31 22.57 60,076,725 22.495 -0.17%
2017-11-27 0 29.90 29.90 29.95 29.85 30.05 34,294,159 1,025,770,464 29.911 22.57 22.57 22.61 22.54 22.69 45,424,405 22.582 -0.50%
2017-11-24 0 30.05 30.05 30.10 29.90 30.15 36,494,919 1,095,754,099 30.025 22.69 22.69 22.72 22.57 22.76 48,339,427 22.668 0.50%
2017-11-23 0 29.90 29.90 29.95 29.80 30.35 13,775,239 415,098,450 30.134 22.57 22.57 22.61 22.50 22.91 18,246,024 22.750 -1.16%
2017-11-22 0 30.25 30.20 30.25 30.10 30.40 25,243,730 763,687,977 30.253 22.84 22.80 22.84 22.72 22.95 33,436,639 22.840 1.00%
2017-11-21 0 29.95 29.95 30.00 29.45 30.00 29,964,506 891,843,422 29.763 22.61 22.61 22.65 22.23 22.65 39,689,554 22.470 2.04%
2017-11-20 0 29.35 29.35 29.40 29.25 29.45 13,845,985 406,152,543 29.334 22.16 22.16 22.20 22.08 22.23 18,339,731 22.146 0.00%
2017-11-17 0 29.35 29.35 29.40 29.30 29.50 11,226,153 329,917,654 29.388 22.16 22.16 22.20 22.12 22.27 14,869,626 22.187 0.51%
2017-11-16 0 29.20 29.20 29.25 29.05 29.25 29,574,061 862,543,597 29.166 22.05 22.05 22.08 21.93 22.08 39,172,389 22.019 0.34%
2017-11-15 0 29.10 29.05 29.10 29.05 29.35 66,458,235 1,935,783,562 29.128 21.97 21.93 21.97 21.93 22.16 88,027,404 21.991 -1.02%
2017-11-14 0 29.40 29.35 29.40 29.30 29.45 46,025,199 1,351,926,478 29.374 22.20 22.16 22.20 22.12 22.23 60,962,781 22.176 0.00%
2017-11-13 0 29.40 29.35 29.40 29.30 29.40 34,388,131 1,009,239,053 29.348 22.20 22.16 22.20 22.12 22.20 45,548,876 22.157 0.17%
2017-11-10 0 29.35 29.30 29.35 29.20 29.35 37,621,748 1,101,301,937 29.273 22.16 22.12 22.16 22.05 22.16 49,831,971 22.100 0.17%
2017-11-09 0 29.30 29.25 29.30 29.10 29.35 53,596,061 1,567,767,326 29.252 22.12 22.08 22.12 21.97 22.16 70,990,783 22.084 0.51%
2017-11-08 0 29.15 29.10 29.15 29.05 29.30 49,188,654 1,435,553,084 29.185 22.01 21.97 22.01 21.93 22.12 65,152,942 22.034 -0.17%
2017-11-07 0 29.20 29.15 29.20 28.85 29.20 37,960,691 1,103,974,011 29.082 22.05 22.01 22.05 21.78 22.05 50,280,919 21.956 1.39%
2017-11-06 0 28.80 28.70 28.80 28.25 28.85 68,556,514 1,956,240,425 28.535 21.74 21.67 21.74 21.33 21.78 90,806,685 21.543 0.00%
2017-11-03 0 28.80 28.75 28.80 28.70 28.80 12,737,658 366,236,608 28.752 21.74 21.71 21.74 21.67 21.74 16,871,694 21.707 0.52%
2017-11-02 0 28.65 28.65 28.70 28.60 28.80 40,367,785 1,158,554,072 28.700 21.63 21.63 21.67 21.59 21.74 53,469,240 21.668 -0.35%
2017-11-01 0 28.75 28.75 28.80 28.50 28.80 38,044,301 1,087,208,015 28.577 21.71 21.71 21.74 21.52 21.74 50,391,664 21.575 1.05%
2017-10-31 0 28.45 28.40 28.45 28.30 28.55 21,227,110 603,859,398 28.448 21.48 21.44 21.48 21.37 21.55 28,116,416 21.477 -0.25%
2017-10-30 0 29.30 29.25 29.30 29.25 29.60 44,684,466 1,312,698,795 29.377 21.53 21.50 21.53 21.50 21.75 60,805,626 21.588 -0.17%
2017-10-27 0 29.35 29.35 29.40 29.25 29.45 40,539,268 1,190,327,214 29.362 21.57 21.57 21.61 21.50 21.64 55,164,933 21.578 0.69%
2017-10-26 0 29.15 29.15 29.20 29.05 29.25 41,698,341 1,216,793,752 29.181 21.42 21.42 21.46 21.35 21.50 56,742,174 21.444 -0.34%
2017-10-25 0 29.25 29.20 29.25 29.10 29.30 35,911,871 1,048,984,780 29.210 21.50 21.46 21.50 21.38 21.53 48,868,074 21.466 0.34%
2017-10-24 0 29.15 29.10 29.15 29.00 29.30 45,003,409 1,311,927,697 29.152 21.42 21.38 21.42 21.31 21.53 61,239,637 21.423 -0.34%
2017-10-23 0 29.25 29.25 29.30 29.15 29.50 51,245,177 1,499,345,815 29.258 21.50 21.50 21.53 21.42 21.68 69,733,296 21.501 -0.68%
2017-10-20 0 29.45 29.40 29.45 29.25 29.50 57,082,765 1,676,118,649 29.363 21.64 21.61 21.64 21.50 21.68 77,676,955 21.578 1.03%
2017-10-19 0 29.15 29.10 29.15 29.00 29.75 44,461,114 1,308,353,282 29.427 21.42 21.38 21.42 21.31 21.86 60,501,694 21.625 -1.69%
2017-10-18 0 29.65 29.60 29.65 29.55 29.65 15,560,777 460,813,484 29.614 21.79 21.75 21.79 21.72 21.79 21,174,759 21.762 0.00%
2017-10-17 0 29.65 29.60 29.65 29.55 29.70 25,877,513 766,946,475 29.638 21.79 21.75 21.79 21.72 21.83 35,213,543 21.780 0.17%
2017-10-16 0 29.60 29.60 29.65 29.50 29.75 29,436,057 873,170,672 29.663 21.75 21.75 21.79 21.68 21.86 40,055,931 21.799 0.68%
2017-10-13 0 29.40 29.40 29.45 29.30 29.45 31,955,612 938,960,556 29.383 21.61 21.61 21.64 21.53 21.64 43,484,485 21.593 0.00%
2017-10-12 0 29.40 29.35 29.40 29.30 29.50 31,186,795 916,826,124 29.398 21.61 21.57 21.61 21.53 21.68 42,438,296 21.604 0.51%
2017-10-11 0 29.25 29.20 29.25 29.20 29.55 27,103,487 797,654,757 29.430 21.50 21.46 21.50 21.46 21.72 36,881,821 21.627 -0.51%
2017-10-10 0 29.40 29.35 29.40 29.20 29.40 22,031,757 645,353,157 29.292 21.61 21.57 21.61 21.46 21.61 29,980,324 21.526 0.51%
2017-10-09 0 29.25 29.20 29.25 29.15 29.40 35,210,320 1,030,079,964 29.255 21.50 21.46 21.50 21.42 21.61 47,913,419 21.499 -0.34%
2017-10-06 0 29.35 29.35 29.40 29.30 29.55 24,867,265 730,724,332 29.385 21.57 21.57 21.61 21.53 21.72 33,838,820 21.594 0.34%
2017-10-04 0 29.25 29.25 29.30 29.15 29.45 20,538,286 601,497,771 29.287 21.50 21.50 21.53 21.42 21.64 27,948,042 21.522 0.69%
2017-10-03 0 29.05 29.00 29.05 28.60 29.10 57,172,938 1,651,589,992 28.888 21.35 21.31 21.35 21.02 21.38 77,799,661 21.229 2.29%
2017-09-29 0 28.40 28.40 28.45 28.25 28.50 24,219,321 687,196,024 28.374 20.87 20.87 20.91 20.76 20.94 32,957,113 20.851 0.35%
2017-09-28 0 28.30 28.30 28.35 28.30 28.55 11,718,415 333,166,034 28.431 20.80 20.80 20.83 20.80 20.98 15,946,158 20.893 -1.05%
2017-09-27 0 28.60 28.55 28.60 28.40 28.60 28,484,299 813,081,715 28.545 21.02 20.98 21.02 20.87 21.02 38,760,800 20.977 0.35%
2017-09-26 0 28.50 28.45 28.50 28.20 28.50 32,825,809 931,502,793 28.377 20.94 20.91 20.94 20.72 20.94 44,668,630 20.854 0.18%
2017-09-25 0 28.45 28.40 28.45 28.35 28.75 39,796,933 1,132,899,454 28.467 20.91 20.87 20.91 20.83 21.13 54,154,780 20.920 -1.04%
2017-09-22 0 28.75 28.75 28.80 28.70 28.85 28,689,827 824,799,288 28.749 21.13 21.13 21.16 21.09 21.20 39,040,478 21.127 -0.86%
2017-09-21 0 29.00 28.95 29.00 28.90 29.05 14,030,715 406,455,307 28.969 21.31 21.27 21.31 21.24 21.35 19,092,684 21.289 0.00%
2017-09-20 0 29.00 28.95 29.00 28.85 29.00 5,168,089 149,526,719 28.933 21.31 21.27 21.31 21.20 21.31 7,032,620 21.262 0.17%
2017-09-19 0 28.95 28.90 28.95 28.90 29.10 8,465,531 245,428,193 28.991 21.27 21.24 21.27 21.24 21.38 11,519,706 21.305 -0.17%
2017-09-18 0 29.00 28.95 29.00 28.75 29.05 38,822,888 1,120,486,301 28.861 21.31 21.27 21.31 21.13 21.35 52,829,321 21.210 1.05%
2017-09-15 0 28.70 28.65 28.70 28.35 28.80 41,347,325 1,184,611,016 28.650 21.09 21.05 21.09 20.83 21.16 56,264,519 21.054 0.00%
2017-09-14 0 28.70 28.65 28.70 28.55 28.75 24,967,935 716,012,814 28.677 21.09 21.05 21.09 20.98 21.13 33,975,810 21.074 -0.17%
2017-09-13 0 28.75 28.70 28.75 28.60 28.85 18,348,759 527,324,824 28.739 21.13 21.09 21.13 21.02 21.20 24,968,583 21.120 -0.35%
2017-09-12 0 28.85 28.80 28.85 28.75 28.95 21,077,910 607,871,911 28.839 21.20 21.16 21.20 21.13 21.27 28,682,350 21.193 0.00%
2017-09-11 0 28.85 28.80 28.85 28.60 28.90 32,609,621 940,302,409 28.835 21.20 21.16 21.20 21.02 21.24 44,374,446 21.190 1.05%
2017-09-08 0 28.55 28.50 28.55 28.40 28.55 27,038,466 770,247,553 28.487 20.98 20.94 20.98 20.87 20.98 36,793,342 20.934 0.53%
2017-09-07 0 28.40 28.35 28.40 28.30 28.70 25,967,135 738,942,735 28.457 20.87 20.83 20.87 20.80 21.09 35,335,499 20.912 -0.18%
2017-09-06 0 28.45 28.45 28.50 28.25 28.55 33,338,989 946,123,684 28.379 20.91 20.91 20.94 20.76 20.98 45,366,954 20.855 -0.52%
2017-09-05 0 28.60 28.55 28.60 28.55 28.70 29,798,262 853,088,438 28.629 21.02 20.98 21.02 20.98 21.09 40,548,811 21.039 0.00%
2017-09-04 0 28.60 28.60 28.65 28.45 28.75 44,058,920 1,260,535,205 28.610 21.02 21.02 21.05 20.91 21.13 59,954,397 21.025 -0.52%
2017-09-01 0 28.75 28.75 28.80 28.70 28.95 19,969,886 575,978,038 28.842 21.13 21.13 21.16 21.09 21.27 27,174,576 21.195 0.00%
2017-08-31 0 28.75 28.75 28.80 28.70 28.85 22,870,015 657,731,141 28.760 21.13 21.13 21.16 21.09 21.20 31,121,007 21.135 -0.35%
2017-08-30 0 28.85 28.85 28.90 28.55 28.90 25,447,121 731,984,410 28.765 21.20 21.20 21.24 20.98 21.24 34,627,876 21.139 1.23%
2017-08-29 0 28.50 28.45 28.50 28.40 28.60 52,203,203 1,488,596,229 28.515 20.94 20.91 20.94 20.87 21.02 71,036,956 20.955 -0.52%
2017-08-28 0 28.65 28.60 28.65 28.50 28.80 17,863,047 512,328,198 28.681 21.05 21.02 21.05 20.94 21.16 24,307,637 21.077 0.35%
2017-08-25 0 28.55 28.55 28.60 28.15 28.60 31,409,978 893,979,001 28.462 20.98 20.98 21.02 20.69 21.02 42,741,999 20.916 1.24%
2017-08-24 0 28.20 28.20 28.25 28.15 28.35 33,181,360 937,650,726 28.258 20.72 20.72 20.76 20.69 20.83 45,152,456 20.766 0.18%
2017-08-22 0 28.15 28.10 28.15 28.00 28.25 21,326,440 600,223,174 28.145 20.69 20.65 20.69 20.58 20.76 29,020,545 20.683 0.90%
2017-08-21 0 27.90 27.85 27.90 27.75 27.95 21,099,955 587,845,892 27.860 20.50 20.47 20.50 20.39 20.54 28,712,349 20.474 0.54%
2017-08-18 0 27.75 27.75 27.80 27.65 27.95 25,915,795 720,487,419 27.801 20.39 20.39 20.43 20.32 20.54 35,265,637 20.430 -1.07%
2017-08-17 0 28.05 28.00 28.05 27.95 28.30 39,063,479 1,097,190,815 28.087 20.61 20.58 20.61 20.54 20.80 53,156,712 20.641 -0.18%
2017-08-16 0 28.10 28.05 28.10 27.85 28.15 54,347,221 1,522,606,943 28.016 20.65 20.61 20.65 20.47 20.69 73,954,488 20.588 0.90%
2017-08-15 0 27.85 27.85 27.90 27.85 28.10 50,360,870 1,410,319,779 28.004 20.47 20.47 20.50 20.47 20.65 68,529,950 20.580 -0.18%
2017-08-14 0 27.90 27.90 27.95 27.70 28.00 45,376,523 1,263,639,088 27.848 20.50 20.50 20.54 20.36 20.58 61,747,362 20.465 0.90%
2017-08-11 0 27.65 27.60 27.65 27.55 27.90 106,937,639 2,961,511,161 27.694 20.32 20.28 20.32 20.25 20.50 145,518,357 20.351 -1.78%
2017-08-10 0 28.15 28.10 28.15 27.95 28.45 82,341,380 2,316,345,637 28.131 20.69 20.65 20.69 20.54 20.91 112,048,316 20.673 -1.05%
2017-08-09 0 28.45 28.40 28.45 28.25 28.55 40,255,760 1,144,304,579 28.426 20.91 20.87 20.91 20.76 20.98 54,779,142 20.889 -0.35%
2017-08-08 0 28.55 28.50 28.55 28.25 28.55 45,442,458 1,291,121,689 28.412 20.98 20.94 20.98 20.76 20.98 61,837,085 20.879 0.71%
2017-08-07 0 28.35 28.35 28.40 28.30 28.45 38,444,693 1,089,944,874 28.351 20.83 20.83 20.87 20.80 20.91 52,314,682 20.834 0.35%
2017-08-04 0 28.25 28.25 28.30 28.20 28.30 63,531,092 1,794,685,597 28.249 20.76 20.76 20.80 20.72 20.80 86,451,695 20.759 0.00%
2017-08-03 0 28.25 28.20 28.25 28.10 28.30 36,354,213 1,026,063,809 28.224 20.76 20.72 20.76 20.65 20.80 49,470,003 20.741 0.00%
2017-08-02 0 28.25 28.25 28.30 28.20 28.40 67,905,298 1,923,067,677 28.320 20.76 20.76 20.80 20.72 20.87 92,404,017 20.812 0.18%
2017-08-01 0 28.20 28.20 28.25 27.95 28.25 49,841,747 1,402,579,405 28.141 20.72 20.72 20.76 20.54 20.76 67,823,539 20.680 1.08%
2017-07-31 0 27.90 27.90 27.95 27.65 28.00 27,891,058 776,900,226 27.855 20.50 20.50 20.54 20.32 20.58 37,953,531 20.470 0.90%
2017-07-28 0 27.65 27.65 27.70 27.60 27.70 34,306,109 948,414,977 27.646 20.32 20.32 20.36 20.28 20.36 46,682,989 20.316 -0.54%
2017-07-27 0 27.80 27.75 27.80 27.60 27.85 55,518,277 1,539,297,823 27.726 20.43 20.39 20.43 20.28 20.47 75,548,035 20.375 0.72%
2017-07-26 0 27.60 27.55 27.60 27.45 27.65 45,766,746 1,259,592,690 27.522 20.28 20.25 20.28 20.17 20.32 62,278,369 20.225 0.36%
2017-07-25 0 27.50 27.50 27.55 27.45 27.55 53,904,925 1,482,369,748 27.500 20.21 20.21 20.25 20.17 20.25 73,352,621 20.209 -0.18%
2017-07-24 0 27.55 27.50 27.55 27.35 27.55 72,108,172 1,982,826,642 27.498 20.25 20.21 20.25 20.10 20.25 98,123,194 20.208 0.55%
2017-07-21 0 27.40 27.35 27.40 27.30 27.45 20,459,943 559,808,440 27.361 20.14 20.10 20.14 20.06 20.17 27,841,435 20.107 0.18%
2017-07-20 0 27.35 27.35 27.40 27.30 27.45 42,871,659 1,173,707,043 27.377 20.10 20.10 20.14 20.06 20.17 58,338,799 20.119 0.18%
2017-07-19 0 27.30 27.30 27.35 27.15 27.35 66,040,233 1,802,013,236 27.287 20.06 20.06 20.10 19.95 20.10 89,866,078 20.052 0.55%
2017-07-18 0 27.15 27.10 27.15 27.05 27.20 62,520,374 1,695,194,442 27.114 19.95 19.92 19.95 19.88 19.99 85,076,333 19.926 0.00%
2017-07-17 0 27.15 27.10 27.15 27.00 27.30 55,073,798 1,494,338,244 27.133 19.95 19.92 19.95 19.84 20.06 74,943,198 19.940 0.37%
2017-07-14 0 27.05 27.00 27.05 26.95 27.10 36,579,922 987,741,855 27.002 19.88 19.84 19.88 19.80 19.92 49,777,143 19.843 0.19%
2017-07-13 0 27.00 27.00 27.05 26.90 27.05 73,955,604 1,994,725,357 26.972 19.84 19.84 19.88 19.77 19.88 100,637,139 19.821 1.12%
2017-07-12 0 26.70 26.70 26.75 26.55 26.80 38,781,831 1,035,619,942 26.704 19.62 19.62 19.66 19.51 19.69 52,773,452 19.624 0.56%
2017-07-11 0 26.55 26.50 26.55 26.20 26.60 88,494,754 2,337,782,090 26.417 19.51 19.47 19.51 19.25 19.55 120,421,690 19.413 1.53%
2017-07-10 0 26.15 26.10 26.15 25.95 26.25 52,669,050 1,378,196,057 26.167 19.22 19.18 19.22 19.07 19.29 71,670,870 19.230 0.58%
2017-07-07 0 26.00 25.95 26.00 25.90 26.05 51,507,271 1,338,347,892 25.984 19.11 19.07 19.11 19.03 19.14 70,089,947 19.095 -0.57%
2017-07-06 0 26.15 26.05 26.15 26.05 26.20 62,236,297 1,624,263,911 26.098 19.22 19.14 19.22 19.14 19.25 84,689,767 19.179 0.19%
2017-07-05 0 26.10 26.05 26.10 25.75 26.15 74,896,016 1,944,191,075 25.959 19.18 19.14 19.18 18.92 19.22 101,916,831 19.076 0.38%
2017-07-04 0 26.00 25.95 26.00 25.80 26.35 60,073,259 1,566,008,607 26.068 19.11 19.07 19.11 18.96 19.36 81,746,353 19.157 -0.95%
2017-07-03 0 26.25 26.25 26.30 26.15 26.35 31,188,812 819,904,361 26.288 19.29 19.29 19.33 19.22 19.36 42,441,041 19.319 0.00%
2017-06-30 0 26.25 26.20 26.25 26.10 26.30 71,878,895 1,883,509,810 26.204 19.29 19.25 19.29 19.18 19.33 97,811,199 19.257 -0.38%
2017-06-29 0 26.35 26.35 26.40 26.25 26.45 32,533,410 857,264,100 26.350 19.36 19.36 19.40 19.29 19.44 44,270,740 19.364 0.57%
2017-06-28 0 26.20 26.15 26.20 26.05 26.25 53,644,102 1,403,782,134 26.168 19.25 19.22 19.25 19.14 19.29 72,997,699 19.230 -0.19%
2017-06-27 0 26.25 26.25 26.30 26.20 26.40 77,038,266 2,027,628,843 26.320 19.29 19.29 19.33 19.25 19.40 104,831,957 19.342 -0.19%
2017-06-26 0 26.30 26.30 26.35 26.10 26.35 62,477,948 1,640,700,112 26.260 19.33 19.33 19.36 19.18 19.36 85,018,600 19.298 0.38%
2017-06-23 0 26.20 26.15 26.20 26.05 26.25 91,653,362 2,398,059,371 26.164 19.25 19.22 19.25 19.14 19.29 124,719,854 19.228 0.19%
2017-06-22 0 26.15 26.10 26.15 26.05 26.30 67,459,914 1,766,076,157 26.180 19.22 19.18 19.22 19.14 19.33 91,797,949 19.239 0.38%
2017-06-21 0 26.05 26.00 26.05 25.90 26.25 112,943,093 2,944,857,363 26.074 19.14 19.11 19.14 19.03 19.29 153,690,446 19.161 -0.57%
2017-06-20 0 26.20 26.20 26.25 26.15 26.40 55,852,454 1,466,434,230 26.256 19.25 19.25 19.29 19.22 19.40 76,002,775 19.294 -0.38%
2017-06-19 0 26.30 26.25 26.30 26.00 26.30 67,558,385 1,771,663,907 26.224 19.33 19.29 19.33 19.11 19.33 91,931,946 19.271 1.15%
2017-06-16 0 26.00 25.95 26.00 25.95 26.10 62,471,969 1,626,455,417 26.035 19.11 19.07 19.11 19.07 19.18 85,010,464 19.132 0.19%
2017-06-15 0 25.95 25.90 25.95 25.90 26.20 69,742,702 1,811,930,084 25.980 19.07 19.03 19.07 19.03 19.25 94,904,316 19.092 -1.14%
2017-06-14 0 26.25 26.20 26.25 26.05 26.25 93,246,217 2,439,054,705 26.157 19.29 19.25 19.29 19.14 19.29 126,887,375 19.222 0.00%
2017-06-13 0 26.25 26.20 26.25 26.10 26.30 49,137,675 1,286,154,226 26.175 19.29 19.25 19.29 19.18 19.33 66,865,454 19.235 0.38%
2017-06-12 0 26.15 26.10 26.15 26.05 26.35 83,680,024 2,189,877,603 26.170 19.22 19.18 19.22 19.14 19.36 113,869,913 19.231 -0.95%
2017-06-09 0 26.40 26.35 26.40 26.25 26.45 88,537,976 2,335,703,136 26.381 19.40 19.36 19.40 19.29 19.44 120,480,506 19.387 0.00%
2017-06-08 0 26.40 26.35 26.40 26.25 26.45 58,273,602 1,535,563,423 26.351 19.40 19.36 19.40 19.29 19.44 79,297,420 19.365 0.38%
2017-06-07 0 26.30 26.25 26.30 26.20 26.40 77,661,281 2,044,136,670 26.321 19.33 19.29 19.33 19.25 19.40 105,679,742 19.343 0.00%
2017-06-06 0 26.30 26.30 26.35 26.10 26.35 75,312,571 1,976,259,945 26.241 19.33 19.33 19.36 19.18 19.36 102,483,669 19.284 0.38%
2017-06-05 0 26.20 26.15 26.20 26.10 26.30 109,319,314 2,863,330,570 26.192 19.25 19.22 19.25 19.18 19.33 148,759,288 19.248 -0.19%
2017-06-02 0 26.25 26.20 26.25 26.10 26.25 103,048,374 2,700,247,230 26.204 19.29 19.25 19.29 19.18 19.29 140,225,932 19.256 0.96%
2017-06-01 0 26.00 26.00 26.05 25.90 26.10 68,398,618 1,777,933,455 25.994 19.11 19.11 19.14 19.03 19.18 93,075,316 19.102 0.00%
2017-05-31 0 26.00 25.95 26.00 25.90 26.10 69,519,834 1,808,542,955 26.015 19.11 19.07 19.11 19.03 19.18 94,601,042 19.118 0.00%
2017-05-29 0 26.00 26.00 26.05 25.90 26.05 77,150,452 2,001,883,066 25.948 19.11 19.11 19.14 19.03 19.14 104,984,617 19.068 0.39%
2017-05-26 0 25.90 25.90 25.95 25.85 26.00 100,654,107 2,607,224,639 25.903 19.03 19.03 19.07 19.00 19.11 136,967,867 19.035 0.19%
2017-05-25 0 25.85 25.85 25.90 25.70 25.95 155,524,940 4,023,384,103 25.870 19.00 19.00 19.03 18.89 19.07 211,634,875 19.011 0.78%
2017-05-24 0 25.65 25.65 25.70 25.55 25.70 97,045,574 2,486,204,560 25.619 18.85 18.85 18.89 18.78 18.89 132,057,456 18.827 -0.19%
2017-05-23 0 25.70 25.60 25.70 25.55 25.75 68,345,804 1,753,604,046 25.658 18.89 18.81 18.89 18.78 18.92 93,003,448 18.855 0.19%
2017-05-22 0 25.65 25.60 25.65 25.45 25.70 66,640,075 1,707,952,272 25.630 18.85 18.81 18.85 18.70 18.89 90,682,330 18.834 0.79%
2017-05-19 0 25.45 25.45 25.50 25.35 25.50 48,186,049 1,226,212,972 25.447 18.70 18.70 18.74 18.63 18.74 65,570,502 18.701 0.20%
2017-05-18 0 25.40 25.40 25.45 25.30 25.50 53,675,106 1,364,642,859 25.424 18.67 18.67 18.70 18.59 18.74 73,039,889 18.684 -0.78%
2017-05-17 0 25.60 25.55 25.60 25.45 25.60 37,290,435 951,885,301 25.526 18.81 18.78 18.81 18.70 18.81 50,743,993 18.759 0.00%
2017-05-16 0 25.60 25.55 25.60 25.45 25.65 46,249,849 1,181,616,392 25.549 18.81 18.78 18.81 18.70 18.85 62,935,764 18.775 0.00%
2017-05-15 0 25.60 25.55 25.60 25.40 25.60 60,114,830 1,532,960,480 25.501 18.81 18.78 18.81 18.67 18.81 81,802,922 18.740 0.99%
2017-05-12 0 25.35 25.30 25.35 25.20 25.40 70,013,851 1,771,700,665 25.305 18.63 18.59 18.63 18.52 18.67 95,273,289 18.596 0.20%
2017-05-11 0 25.30 25.30 25.35 25.15 25.40 75,673,596 1,913,267,440 25.283 18.59 18.59 18.63 18.48 18.67 102,974,944 18.580 0.60%
2017-05-10 0 25.15 25.15 25.20 25.15 25.35 90,001,078 2,270,086,559 25.223 18.48 18.48 18.52 18.48 18.63 122,471,462 18.536 0.40%
2017-05-09 0 25.05 25.00 25.05 24.65 25.10 76,719,386 1,907,713,353 24.866 18.41 18.37 18.41 18.11 18.45 104,398,032 18.273 1.21%
2017-05-08 0 24.75 24.70 24.75 24.60 24.80 74,634,326 1,844,160,282 24.709 18.19 18.15 18.19 18.08 18.22 101,560,729 18.158 0.41%
2017-05-05 0 24.65 24.60 24.65 24.50 24.80 68,396,992 1,683,833,228 24.619 18.11 18.08 18.11 18.00 18.22 93,073,103 18.092 -1.00%
2017-05-04 0 24.90 24.85 24.90 24.70 24.90 64,275,858 1,591,521,133 24.761 18.30 18.26 18.30 18.15 18.30 87,465,156 18.196 0.40%
2017-05-02 0 24.80 24.80 24.85 24.70 24.95 47,656,373 1,183,060,458 24.825 18.22 18.22 18.26 18.15 18.34 64,849,731 18.243 0.00%
2017-04-28 0 24.80 24.80 24.85 24.75 24.85 48,199,765 1,195,124,223 24.795 18.22 18.22 18.26 18.19 18.26 65,589,167 18.221 -0.20%
2017-04-27 0 24.85 24.80 24.85 24.60 24.90 43,242,588 1,071,416,937 24.777 18.26 18.22 18.26 18.08 18.30 58,843,551 18.208 0.61%
2017-04-26 0 24.85 24.85 24.90 24.80 25.00 30,258,424 753,733,155 24.910 18.15 18.15 18.19 18.11 18.26 41,425,040 18.195 0.40%
2017-04-25 0 24.75 24.75 24.80 24.50 24.80 87,684,282 2,165,488,150 24.696 18.08 18.08 18.11 17.90 18.11 120,043,426 18.039 1.23%
2017-04-24 0 24.45 24.40 24.45 24.25 24.50 121,607,581 2,968,246,663 24.408 17.86 17.82 17.86 17.71 17.90 166,485,832 17.829 0.62%
2017-04-21 0 24.30 24.30 24.35 24.25 24.50 78,744,123 1,922,841,592 24.419 17.75 17.75 17.79 17.71 17.90 107,803,977 17.836 -0.21%
2017-04-20 0 24.35 24.30 24.35 24.10 24.40 86,475,019 2,095,915,902 24.237 17.79 17.75 17.79 17.60 17.82 118,387,895 17.704 0.83%
2017-04-19 0 24.15 24.10 24.15 24.00 24.15 95,098,876 2,289,819,855 24.078 17.64 17.60 17.64 17.53 17.64 130,194,314 17.588 0.00%
2017-04-18 0 24.15 24.15 24.20 24.15 24.60 121,680,898 2,958,039,073 24.310 17.64 17.64 17.68 17.64 17.97 166,586,207 17.757 -1.63%
2017-04-13 0 24.55 24.50 24.55 24.40 24.70 109,733,534 2,694,976,278 24.559 17.93 17.90 17.93 17.82 18.04 150,229,769 17.939 -0.20%
2017-04-12 0 24.60 24.55 24.60 24.25 24.60 145,384,234 3,553,058,515 24.439 17.97 17.93 17.97 17.71 17.97 199,037,059 17.851 0.82%
2017-04-11 0 24.40 24.35 24.40 24.25 24.60 166,881,309 4,070,506,848 24.392 17.82 17.79 17.82 17.71 17.97 228,467,448 17.817 -0.61%
2017-04-10 0 24.55 24.50 24.55 24.50 24.65 163,104,093 4,004,319,621 24.551 17.93 17.90 17.93 17.90 18.01 223,296,282 17.933 0.00%
2017-04-07 0 24.55 24.50 24.55 24.20 24.60 325,090,912 7,926,753,994 24.383 17.93 17.90 17.93 17.68 17.97 445,062,970 17.810 0.00%
2017-04-06 0 24.55 24.55 24.60 24.45 24.70 276,077,589 6,777,812,316 24.550 17.93 17.93 17.97 17.86 18.04 377,961,693 17.933 -0.41%
2017-04-05 0 24.65 24.60 24.65 24.40 24.70 129,098,715 3,174,730,959 24.591 18.01 17.97 18.01 17.82 18.04 176,741,506 17.963 0.61%
2017-04-03 0 24.50 24.50 24.55 24.45 24.55 28,223,111 691,416,729 24.498 17.90 17.90 17.93 17.86 17.93 38,638,612 17.894 0.20%
2017-03-31 0 24.45 24.40 24.45 24.35 24.60 173,399,086 4,238,486,437 24.444 17.86 17.82 17.86 17.79 17.97 237,390,555 17.854 -0.61%
2017-03-30 0 24.60 24.55 24.60 24.50 24.70 100,483,543 2,468,890,026 24.570 17.97 17.93 17.97 17.90 18.04 137,566,147 17.947 -0.20%
2017-03-29 0 24.65 24.65 24.70 24.60 24.75 155,804,685 3,846,518,539 24.688 18.01 18.01 18.04 17.97 18.08 213,303,089 18.033 0.00%
2017-03-28 0 24.65 24.60 24.65 24.55 24.65 67,046,507 1,649,939,459 24.609 18.01 17.97 18.01 17.93 18.01 91,789,455 17.975 0.61%
2017-03-27 0 24.50 24.45 24.50 24.40 24.70 151,651,793 3,726,769,507 24.575 17.90 17.86 17.90 17.82 18.04 207,617,607 17.950 -0.81%
2017-03-24 0 24.70 24.65 24.70 24.55 24.75 144,225,146 3,550,086,236 24.615 18.04 18.01 18.04 17.93 18.08 197,450,219 17.980 0.41%
2017-03-23 0 24.60 24.60 24.65 24.55 24.75 87,470,254 2,155,870,297 24.647 17.97 17.97 18.01 17.93 18.08 119,750,413 18.003 0.00%
2017-03-22 0 24.60 24.55 24.60 24.50 24.70 214,529,718 5,270,631,158 24.568 17.97 17.93 17.97 17.90 18.04 293,700,100 17.946 -1.01%
2017-03-21 0 24.85 24.85 24.90 24.80 24.95 151,739,241 3,775,563,421 24.882 18.15 18.15 18.19 18.11 18.22 207,737,327 18.175 0.40%
2017-03-20 0 24.75 24.75 24.80 24.60 24.80 81,944,859 2,025,665,889 24.720 18.08 18.08 18.11 17.97 18.11 112,185,918 18.056 0.61%
2017-03-17 0 24.60 24.55 24.60 24.50 24.70 382,854,317 9,427,589,794 24.624 17.97 17.93 17.97 17.90 18.04 524,143,472 17.987 0.20%
2017-03-16 0 24.55 24.55 24.60 24.20 24.60 193,592,936 4,722,705,929 24.395 17.93 17.93 17.97 17.68 17.97 265,036,775 17.819 1.87%
2017-03-15 0 24.10 24.05 24.10 23.90 24.15 126,575,691 3,040,259,462 24.019 17.60 17.57 17.60 17.46 17.64 173,287,382 17.545 0.00%
2017-03-14 0 24.10 24.05 24.10 24.00 24.20 50,699,062 1,221,737,304 24.098 17.60 17.57 17.60 17.53 17.68 69,409,123 17.602 0.00%
2017-03-13 0 24.10 24.05 24.10 23.85 24.15 214,740,391 5,155,624,608 24.009 17.60 17.57 17.60 17.42 17.64 293,988,520 17.537 1.05%
2017-03-10 0 23.85 23.80 23.85 23.70 23.85 63,323,483 1,506,697,561 23.794 17.42 17.38 17.42 17.31 17.42 86,692,480 17.380 0.21%
2017-03-09 0 23.80 23.75 23.80 23.70 23.95 84,240,663 2,004,525,823 23.795 17.38 17.35 17.38 17.31 17.49 115,328,969 17.381 -0.83%
2017-03-08 0 24.00 24.00 24.05 23.80 24.10 57,724,930 1,384,898,228 23.991 17.53 17.53 17.57 17.38 17.60 79,027,828 17.524 0.21%
2017-03-07 0 23.95 23.90 23.95 23.85 24.00 54,742,970 1,310,948,523 23.947 17.49 17.46 17.49 17.42 17.53 74,945,401 17.492 0.42%
2017-03-06 0 23.85 23.85 23.90 23.85 23.95 75,373,574 1,800,340,578 23.886 17.42 17.42 17.46 17.42 17.49 103,189,555 17.447 0.00%
2017-03-03 0 23.85 23.80 23.85 23.75 23.90 97,701,601 2,327,866,840 23.826 17.42 17.38 17.42 17.35 17.46 133,757,552 17.404 -0.42%
2017-03-02 0 23.95 23.95 24.00 23.95 24.40 84,471,402 2,039,883,244 24.149 17.49 17.49 17.53 17.49 17.82 115,644,860 17.639 -0.42%
2017-03-01 0 24.05 24.05 24.10 24.00 24.10 128,064,949 3,080,243,905 24.052 17.57 17.57 17.60 17.53 17.60 175,326,238 17.569 0.00%
2017-02-28 0 24.05 24.00 24.05 23.95 24.30 55,670,393 1,343,410,768 24.132 17.57 17.53 17.57 17.49 17.75 76,215,082 17.627 -0.82%
2017-02-27 0 24.25 24.20 24.25 24.10 24.35 148,092,879 3,587,708,197 24.226 17.71 17.68 17.71 17.60 17.79 202,745,306 17.696 -0.21%
2017-02-24 0 24.30 24.25 24.30 24.20 24.40 135,511,906 3,292,923,191 24.300 17.75 17.71 17.75 17.68 17.82 185,521,431 17.750 -0.21%
2017-02-23 0 24.35 24.35 24.40 24.30 24.45 101,330,869 2,467,412,914 24.350 17.79 17.79 17.82 17.75 17.86 138,726,171 17.786 0.00%
2017-02-22 0 24.35 24.30 24.35 24.20 24.40 100,973,162 2,457,648,019 24.340 17.79 17.75 17.79 17.68 17.82 138,236,455 17.779 0.62%
2017-02-21 0 24.20 24.15 24.20 24.10 24.40 113,272,475 2,751,607,156 24.292 17.68 17.64 17.68 17.60 17.82 155,074,726 17.744 -0.62%
2017-02-20 0 24.35 24.35 24.40 24.15 24.40 142,711,663 3,472,993,666 24.336 17.79 17.79 17.82 17.64 17.82 195,378,198 17.776 0.41%
2017-02-17 0 24.25 24.25 24.30 24.15 24.35 117,604,909 2,851,166,879 24.244 17.71 17.71 17.75 17.64 17.79 161,006,008 17.708 -0.21%
2017-02-16 0 24.30 24.30 24.35 24.20 24.35 196,485,396 4,766,172,170 24.257 17.75 17.75 17.79 17.68 17.79 268,996,673 17.718 0.62%
2017-02-15 0 24.15 24.15 24.20 23.95 24.25 105,509,426 2,550,196,446 24.170 17.64 17.64 17.68 17.49 17.71 144,446,789 17.655 1.05%
2017-02-14 0 23.90 23.85 23.90 23.80 23.95 202,223,487 4,829,841,493 23.884 17.46 17.42 17.46 17.38 17.49 276,852,358 17.446 0.21%
2017-02-13 0 23.85 23.85 23.90 23.80 23.95 70,458,590 1,680,425,795 23.850 17.42 17.42 17.46 17.38 17.49 96,460,738 17.421 0.21%
2017-02-10 0 23.80 23.75 23.80 23.75 23.90 53,713,471 1,279,424,302 23.819 17.38 17.35 17.38 17.35 17.46 73,535,974 17.399 0.42%
2017-02-09 0 23.70 23.65 23.70 23.60 23.80 94,732,489 2,247,801,130 23.728 17.31 17.27 17.31 17.24 17.38 129,692,715 17.332 0.00%
2017-02-08 0 23.70 23.65 23.70 23.30 23.75 66,984,961 1,574,988,470 23.513 17.31 17.27 17.31 17.02 17.35 91,705,196 17.174 0.85%
2017-02-07 0 23.50 23.50 23.55 23.40 23.60 52,035,324 1,223,091,142 23.505 17.17 17.17 17.20 17.09 17.24 71,238,521 17.169 0.00%
2017-02-06 0 23.50 23.45 23.50 23.30 23.55 88,692,045 2,077,919,742 23.428 17.17 17.13 17.17 17.02 17.20 121,423,096 17.113 1.08%
2017-02-03 0 23.25 23.25 23.30 23.15 23.45 28,727,953 668,208,531 23.260 16.98 16.98 17.02 16.91 17.13 39,329,762 16.990 -0.43%
2017-02-02 0 23.35 23.30 23.35 23.25 23.60 30,430,621 713,188,458 23.437 17.06 17.02 17.06 16.98 17.24 41,660,785 17.119 -0.64%
2017-02-01 0 23.50 23.45 23.50 23.25 23.50 43,792,011 1,023,692,519 23.376 17.17 17.13 17.17 16.98 17.17 59,953,083 17.075 -0.21%
2017-01-27 0 23.55 23.50 23.55 23.45 23.60 11,589,221 272,632,859 23.525 17.20 17.17 17.20 17.13 17.24 15,866,125 17.183 0.00%
2017-01-26 0 23.55 23.55 23.60 23.30 23.60 50,079,737 1,177,383,175 23.510 17.20 17.20 17.24 17.02 17.24 68,561,241 17.173 1.51%
2017-01-25 0 23.20 23.20 23.25 23.10 23.25 81,816,675 1,896,619,612 23.181 16.95 16.95 16.98 16.87 16.98 112,010,428 16.933 0.43%
2017-01-24 0 23.10 23.10 23.15 23.05 23.15 50,938,146 1,176,682,173 23.100 16.87 16.87 16.91 16.84 16.91 69,736,439 16.873 0.22%
2017-01-23 0 23.05 23.05 23.10 23.00 23.30 118,103,301 2,727,593,576 23.095 16.84 16.84 16.87 16.80 17.02 161,688,328 16.869 -0.22%
2017-01-20 0 23.10 23.05 23.10 23.00 23.15 23,520,415 543,301,542 23.099 16.87 16.84 16.87 16.80 16.91 32,200,426 16.872 -0.65%
2017-01-19 0 23.25 23.20 23.25 23.10 23.25 34,395,435 797,351,174 23.182 16.98 16.95 16.98 16.87 16.98 47,088,780 16.933 0.00%
2017-01-18 0 23.25 23.25 23.30 23.05 23.35 90,804,068 2,113,872,459 23.279 16.98 16.98 17.02 16.84 17.06 124,314,543 17.004 0.87%
2017-01-17 0 23.05 23.00 23.05 22.90 23.05 27,108,530 622,879,489 22.977 16.84 16.80 16.84 16.73 16.84 37,112,704 16.783 0.66%
2017-01-16 0 22.90 22.90 22.95 22.80 23.10 40,987,990 938,502,431 22.897 16.73 16.73 16.76 16.65 16.87 56,114,262 16.725 -0.87%
2017-01-13 0 23.10 23.10 23.15 23.05 23.15 37,351,433 862,887,394 23.102 16.87 16.87 16.91 16.84 16.91 51,135,664 16.874 0.22%
2017-01-12 0 23.05 23.00 23.05 22.95 23.15 57,438,677 1,324,343,799 23.057 16.84 16.80 16.84 16.76 16.91 78,635,936 16.841 -0.22%
2017-01-11 0 23.10 23.10 23.15 22.90 23.15 75,629,699 1,744,641,895 23.068 16.87 16.87 16.91 16.73 16.91 103,540,201 16.850 1.09%
2017-01-10 0 22.85 22.85 22.90 22.70 22.90 58,447,424 1,333,428,531 22.814 16.69 16.69 16.73 16.58 16.73 80,016,953 16.664 0.44%
2017-01-09 0 22.75 22.70 22.75 22.60 22.80 46,482,044 1,054,900,889 22.695 16.62 16.58 16.62 16.51 16.65 63,635,850 16.577 0.44%
2017-01-06 0 22.65 22.65 22.70 22.60 22.80 45,848,822 1,039,883,687 22.681 16.54 16.54 16.58 16.51 16.65 62,768,943 16.567 0.22%
2017-01-05 0 22.60 22.60 22.65 22.35 22.65 71,271,231 1,607,818,640 22.559 16.51 16.51 16.54 16.33 16.54 97,573,277 16.478 1.35%
2017-01-04 0 22.30 22.25 22.30 22.20 22.40 31,030,187 691,414,364 22.282 16.29 16.25 16.29 16.22 16.36 42,481,616 16.276 0.00%
2017-01-03 0 22.30 22.25 22.30 22.00 22.35 29,012,900 644,336,299 22.209 16.29 16.25 16.29 16.07 16.33 39,719,866 16.222 0.90%
2016-12-30 0 22.10 22.10 22.15 22.00 22.20 43,932,522 971,385,345 22.111 16.14 16.14 16.18 16.07 16.22 60,145,448 16.151 0.68%
2016-12-29 0 21.95 21.90 21.95 21.70 21.95 39,813,776 870,522,659 21.865 16.03 16.00 16.03 15.85 16.03 54,506,714 15.971 0.46%
2016-12-28 0 21.85 21.85 21.90 21.60 21.95 47,506,920 1,033,321,267 21.751 15.96 15.96 16.00 15.78 16.03 65,038,948 15.888 0.46%
2016-12-23 0 21.75 21.70 21.75 21.60 21.75 71,044,699 1,538,945,438 21.662 15.89 15.85 15.89 15.78 15.89 97,263,146 15.822 -0.46%
2016-12-22 0 21.85 21.80 21.85 21.75 22.00 51,835,797 1,130,957,048 21.818 15.96 15.92 15.96 15.89 16.07 70,965,360 15.937 -0.68%
2016-12-21 0 22.00 22.00 22.05 21.90 22.10 58,657,457 1,290,033,305 21.993 16.07 16.07 16.11 16.00 16.14 80,304,496 16.064 0.46%
2016-12-20 0 21.90 21.85 21.90 21.80 22.05 67,689,031 1,484,397,018 21.930 16.00 15.96 16.00 15.92 16.11 92,669,097 16.018 -0.45%
2016-12-19 0 22.00 21.95 22.00 21.90 22.10 81,475,522 1,793,330,741 22.011 16.07 16.03 16.07 16.00 16.14 111,543,376 16.077 -0.90%
2016-12-16 0 22.20 22.15 22.20 22.10 22.30 59,625,748 1,323,385,704 22.195 16.22 16.18 16.22 16.14 16.29 81,630,127 16.212 0.00%
2016-12-15 0 22.20 22.20 22.25 22.10 22.45 109,230,892 2,429,545,757 22.242 16.22 16.22 16.25 16.14 16.40 149,541,631 16.247 -1.99%
2016-12-14 0 22.65 22.60 22.65 22.60 22.80 41,020,332 931,344,271 22.704 16.54 16.51 16.54 16.51 16.65 56,158,539 16.584 0.22%
2016-12-13 0 22.60 22.55 22.60 22.40 22.60 105,176,983 2,370,740,550 22.540 16.51 16.47 16.51 16.36 16.51 143,991,661 16.464 0.22%
2016-12-12 0 22.55 22.55 22.60 22.50 23.00 110,000,259 2,498,862,875 22.717 16.47 16.47 16.51 16.43 16.80 150,594,926 16.593 -1.74%
2016-12-09 0 22.95 22.90 22.95 22.85 23.00 102,257,410 2,344,002,705 22.923 16.76 16.73 16.76 16.69 16.80 139,994,644 16.744 -0.22%
2016-12-08 0 23.00 23.00 23.05 22.95 23.30 63,960,160 1,480,970,552 23.155 16.80 16.80 16.84 16.76 17.02 87,564,117 16.913 0.00%
2016-12-07 0 23.00 22.95 23.00 22.90 23.00 31,532,326 723,738,338 22.952 16.80 16.76 16.80 16.73 16.80 43,169,065 16.765 0.66%
2016-12-06 0 22.85 22.80 22.85 22.80 22.95 47,698,221 1,091,350,536 22.880 16.69 16.65 16.69 16.65 16.76 65,300,847 16.713 0.66%
2016-12-05 0 22.70 22.65 22.70 22.50 22.80 89,185,245 2,021,962,172 22.671 16.58 16.54 16.58 16.43 16.65 122,098,307 16.560 -0.22%
2016-12-02 0 22.75 22.70 22.75 22.70 23.00 43,786,485 999,129,384 22.818 16.62 16.58 16.62 16.58 16.80 59,945,518 16.667 -1.52%
2016-12-01 0 23.10 23.05 23.10 23.00 23.20 71,073,522 1,641,211,322 23.092 16.87 16.84 16.87 16.80 16.95 97,302,605 16.867 0.43%
2016-11-30 0 23.00 22.95 23.00 22.90 23.10 35,282,598 810,585,244 22.974 16.80 16.76 16.80 16.73 16.87 48,303,343 16.781 0.44%
2016-11-29 0 22.90 22.90 22.95 22.85 23.05 40,316,127 926,739,319 22.987 16.73 16.73 16.76 16.69 16.84 55,194,453 16.790 -0.43%
2016-11-28 0 23.00 22.95 23.00 22.95 23.15 51,894,396 1,197,284,548 23.072 16.80 16.76 16.80 16.76 16.91 71,045,585 16.852 0.44%
2016-11-25 0 22.90 22.85 22.90 22.75 22.95 32,710,491 748,325,553 22.877 16.73 16.69 16.73 16.62 16.76 44,782,022 16.710 0.66%
2016-11-24 0 22.75 22.75 22.80 22.60 22.85 55,790,696 1,269,167,315 22.749 16.62 16.62 16.65 16.51 16.69 76,379,782 16.617 -0.66%
2016-11-23 0 22.90 22.85 22.90 22.80 23.00 44,258,079 1,013,392,747 22.897 16.73 16.69 16.73 16.65 16.80 60,591,150 16.725 0.00%
2016-11-22 0 22.90 22.85 22.90 22.60 22.90 40,363,889 921,070,276 22.819 16.73 16.69 16.73 16.51 16.73 55,259,842 16.668 1.55%
2016-11-21 0 22.55 22.50 22.55 22.35 22.65 58,965,629 1,328,131,877 22.524 16.47 16.43 16.47 16.33 16.54 80,726,397 16.452 0.45%
2016-11-18 0 22.45 22.45 22.50 22.30 22.55 80,280,340 1,801,489,978 22.440 16.40 16.40 16.43 16.29 16.47 109,907,122 16.391 0.22%
2016-11-17 0 22.40 22.35 22.40 22.25 22.55 45,236,231 1,013,501,816 22.405 16.36 16.33 16.36 16.25 16.47 61,930,280 16.365 -0.44%
2016-11-16 0 22.50 22.45 22.50 22.45 22.65 48,450,322 1,092,310,081 22.545 16.43 16.40 16.43 16.40 16.54 66,330,504 16.468 0.00%
2016-11-15 0 22.50 22.50 22.55 22.35 22.60 42,368,189 951,681,189 22.462 16.43 16.43 16.47 16.33 16.51 58,003,812 16.407 0.45%
2016-11-14 0 22.40 22.35 22.40 22.30 22.55 99,265,954 2,222,964,552 22.394 16.36 16.33 16.36 16.29 16.47 135,899,217 16.357 -1.32%
2016-11-11 0 22.70 22.65 22.70 22.60 23.00 85,793,089 1,946,988,886 22.694 16.58 16.54 16.58 16.51 16.80 117,454,304 16.577 -1.52%
2016-11-10 0 23.05 23.00 23.05 22.95 23.10 72,611,325 1,672,343,137 23.031 16.84 16.80 16.84 16.76 16.87 99,407,922 16.823 1.99%
2016-11-09 0 22.60 22.55 22.60 22.05 23.20 152,208,712 3,421,807,752 22.481 16.51 16.47 16.51 16.11 16.95 208,380,053 16.421 -1.95%
2016-11-08 0 23.05 23.05 23.10 22.95 23.20 98,809,224 2,275,082,545 23.025 16.84 16.84 16.87 16.76 16.95 135,273,934 16.818 0.22%
2016-11-07 0 23.00 22.95 23.00 22.80 23.05 49,486,707 1,135,819,955 22.952 16.80 16.76 16.80 16.65 16.84 67,749,359 16.765 0.66%
2016-11-04 0 22.85 22.80 22.85 22.75 22.95 40,369,177 922,743,728 22.858 16.69 16.65 16.69 16.62 16.76 55,267,081 16.696 -0.22%
2016-11-03 0 22.90 22.85 22.90 22.80 23.05 40,350,783 925,232,909 22.930 16.73 16.69 16.73 16.65 16.84 55,241,899 16.749 -0.43%
2016-11-02 0 23.00 22.95 23.00 22.90 23.10 53,455,882 1,228,892,953 22.989 16.80 16.76 16.80 16.73 16.87 73,183,324 16.792 -1.29%
2016-11-01 0 23.30 23.30 23.35 23.10 23.45 84,410,266 1,972,575,192 23.369 17.02 17.02 17.06 16.87 17.13 115,561,162 17.070 0.87%
2016-10-31 0 23.10 23.05 23.10 22.95 23.25 34,857,489 805,525,278 23.109 16.87 16.84 16.87 16.76 16.98 47,721,351 16.880 -0.13%
2016-10-28 0 23.75 23.70 23.75 23.60 23.95 52,198,034 1,239,784,168 23.752 16.90 16.86 16.90 16.79 17.04 73,376,799 16.896 -0.63%
2016-10-27 0 23.90 23.90 23.95 23.75 24.15 35,548,544 848,765,563 23.876 17.00 17.00 17.04 16.90 17.18 49,971,965 16.985 -0.83%
2016-10-26 0 24.10 24.05 24.10 24.05 24.25 29,897,298 721,663,568 24.138 17.14 17.11 17.14 17.11 17.25 42,027,790 17.171 -1.03%
2016-10-25 0 24.35 24.35 24.40 24.25 24.45 29,934,465 729,091,766 24.356 17.32 17.32 17.36 17.25 17.39 42,080,037 17.326 -0.20%
2016-10-24 0 24.40 24.35 24.40 24.00 24.45 41,032,973 994,962,945 24.248 17.36 17.32 17.36 17.07 17.39 57,681,640 17.249 1.04%
2016-10-20 0 24.15 24.15 24.20 24.10 24.30 33,182,799 803,329,863 24.209 17.18 17.18 17.22 17.14 17.29 46,646,346 17.222 0.42%
2016-10-19 0 24.05 24.00 24.05 23.95 24.25 65,754,671 1,585,259,956 24.109 17.11 17.07 17.11 17.04 17.25 92,433,888 17.150 -0.41%
2016-10-18 0 24.15 24.10 24.15 23.80 24.20 33,673,163 811,098,159 24.087 17.18 17.14 17.18 16.93 17.22 47,335,670 17.135 1.47%
2016-10-17 0 23.80 23.75 23.80 23.70 24.00 39,154,138 931,609,435 23.793 16.93 16.90 16.93 16.86 17.07 55,040,489 16.926 -0.83%
2016-10-14 0 24.00 24.00 24.05 23.85 24.10 29,445,059 704,910,458 23.940 17.07 17.07 17.11 16.97 17.14 41,392,060 17.030 0.84%
2016-10-13 0 23.80 23.75 23.80 23.70 24.15 53,171,952 1,267,638,783 23.840 16.93 16.90 16.93 16.86 17.18 74,745,873 16.959 -1.45%
2016-10-12 0 24.15 24.10 24.15 24.00 24.20 32,927,101 793,142,382 24.088 17.18 17.14 17.18 17.07 17.22 46,286,901 17.135 -0.41%
2016-10-11 0 24.25 24.20 24.25 24.15 24.85 67,262,281 1,641,428,227 24.403 17.25 17.22 17.25 17.18 17.68 94,553,194 17.360 -1.42%
2016-10-07 0 24.60 24.55 24.60 24.50 24.70 37,530,798 922,570,614 24.582 17.50 17.46 17.50 17.43 17.57 52,758,497 17.487 -0.40%
2016-10-06 0 24.70 24.65 24.70 24.55 24.75 28,591,970 705,321,545 24.669 17.57 17.54 17.57 17.46 17.61 40,192,840 17.548 0.82%
2016-10-05 0 24.50 24.50 24.55 24.30 24.60 35,252,945 863,752,528 24.502 17.43 17.43 17.46 17.29 17.50 49,556,431 17.430 0.41%
2016-10-04 0 24.40 24.40 24.45 24.25 24.45 53,267,036 1,296,088,178 24.332 17.36 17.36 17.39 17.25 17.39 74,879,536 17.309 0.41%
2016-10-03 0 24.30 24.30 24.35 24.20 24.45 51,231,690 1,246,525,170 24.331 17.29 17.29 17.32 17.22 17.39 72,018,371 17.308 1.25%
2016-09-30 0 24.00 24.00 24.05 23.95 24.30 95,961,278 2,311,967,129 24.093 17.07 17.07 17.11 17.04 17.29 134,896,486 17.139 -2.04%
2016-09-29 0 24.50 24.45 24.50 24.35 24.60 137,371,202 3,354,105,925 24.416 17.43 17.39 17.43 17.32 17.50 193,108,020 17.369 0.62%
2016-09-28 0 24.35 24.30 24.35 24.10 24.35 69,869,124 1,692,522,941 24.224 17.32 17.29 17.32 17.14 17.32 98,217,734 17.232 0.21%
2016-09-27 0 24.30 24.30 24.35 24.00 24.40 80,222,003 1,947,382,294 24.275 17.29 17.29 17.32 17.07 17.36 112,771,177 17.268 0.83%
2016-09-26 0 24.10 24.05 24.10 24.00 24.30 67,299,708 1,625,887,160 24.159 17.14 17.11 17.14 17.07 17.29 94,605,807 17.186 -1.03%
2016-09-23 0 24.35 24.35 24.40 24.35 24.60 79,429,257 1,944,902,338 24.486 17.32 17.32 17.36 17.32 17.50 111,656,784 17.419 -0.61%
2016-09-22 0 24.50 24.50 24.55 24.40 24.85 188,092,044 4,633,420,368 24.634 17.43 17.43 17.46 17.36 17.68 264,408,273 17.524 0.62%
2016-09-21 0 24.35 24.35 24.40 24.15 24.50 57,490,435 1,399,848,904 24.349 17.32 17.32 17.36 17.18 17.43 80,816,532 17.321 0.21%
2016-09-20 0 24.30 24.25 24.30 24.10 24.30 40,001,269 968,827,763 24.220 17.29 17.25 17.29 17.14 17.29 56,231,334 17.229 0.21%
2016-09-19 0 24.25 24.25 24.30 24.10 24.40 28,059,184 680,347,136 24.247 17.25 17.25 17.29 17.14 17.36 39,443,882 17.248 0.62%
2016-09-15 0 24.10 24.05 24.10 23.90 24.20 55,984,567 1,345,723,504 24.037 17.14 17.11 17.14 17.00 17.22 78,699,675 17.099 0.63%
2016-09-14 0 23.95 23.90 23.95 23.90 24.10 51,933,053 1,245,076,004 23.975 17.04 17.00 17.04 17.00 17.14 73,004,305 17.055 -0.21%
2016-09-13 0 24.00 23.95 24.00 23.90 24.35 128,903,120 3,119,531,391 24.201 17.07 17.04 17.07 17.00 17.32 181,204,110 17.216 -0.21%
2016-09-12 0 24.05 24.00 24.05 24.00 24.40 154,917,555 3,748,989,036 24.200 17.11 17.07 17.11 17.07 17.36 217,773,609 17.215 -3.22%
2016-09-09 0 24.85 24.80 24.85 24.60 25.10 167,051,300 4,149,739,635 24.841 17.68 17.64 17.68 17.50 17.86 234,830,484 17.671 1.22%
2016-09-08 0 24.55 24.55 24.60 24.35 24.60 77,478,375 1,898,084,855 24.498 17.46 17.46 17.50 17.32 17.50 108,914,353 17.427 0.41%
2016-09-07 0 24.45 24.40 24.45 24.35 24.50 61,707,307 1,507,404,949 24.428 17.39 17.36 17.39 17.32 17.43 86,744,352 17.378 0.00%
2016-09-06 0 24.45 24.40 24.45 24.25 24.50 77,969,123 1,900,928,673 24.381 17.39 17.36 17.39 17.25 17.43 109,604,217 17.344 0.62%
2016-09-05 0 24.30 24.30 24.35 24.10 24.40 87,513,443 2,127,051,296 24.305 17.29 17.29 17.32 17.14 17.36 123,021,037 17.290 1.67%
2016-09-02 0 23.90 23.90 23.95 23.85 24.00 32,938,050 789,029,442 23.955 17.00 17.00 17.04 16.97 17.07 46,302,293 17.041 0.00%
2016-09-01 0 23.90 23.85 23.90 23.50 23.90 30,866,866 732,506,763 23.731 17.00 16.97 17.00 16.72 17.00 43,390,749 16.882 1.06%
2016-08-31 0 23.65 23.60 23.65 23.55 23.70 51,555,491 1,218,959,875 23.644 16.82 16.79 16.82 16.75 16.86 72,473,551 16.819 0.00%
2016-08-30 0 23.65 23.65 23.70 23.50 23.75 32,985,266 780,191,909 23.653 16.82 16.82 16.86 16.72 16.90 46,368,666 16.826 0.64%
2016-08-29 0 23.50 23.45 23.50 23.40 23.60 60,725,041 1,424,700,396 23.461 16.72 16.68 16.72 16.65 16.79 85,363,543 16.690 -0.42%
2016-08-26 0 23.60 23.55 23.60 23.45 23.65 61,704,544 1,455,887,804 23.594 16.79 16.75 16.79 16.68 16.82 86,740,468 16.784 0.64%
2016-08-25 0 23.45 23.45 23.50 23.35 23.55 92,133,461 2,162,464,440 23.471 16.68 16.68 16.72 16.61 16.75 129,515,575 16.697 0.00%
2016-08-24 0 23.45 23.45 23.50 23.35 23.70 108,488,509 2,546,571,418 23.473 16.68 16.68 16.72 16.61 16.86 152,506,500 16.698 -0.85%
2016-08-23 0 23.65 23.60 23.65 23.50 23.65 78,661,628 1,855,237,511 23.585 16.82 16.79 16.82 16.72 16.82 110,577,698 16.778 0.00%
2016-08-22 0 23.65 23.60 23.65 23.40 23.65 316,603,209 7,444,871,761 23.515 16.82 16.79 16.82 16.65 16.82 445,061,396 16.728 0.42%
2016-08-19 0 23.55 23.50 23.60 23.50 23.75 195,148,730 4,606,434,380 23.605 16.75 16.72 16.79 16.72 16.90 274,328,130 16.792 -0.63%
2016-08-18 0 23.70 23.60 23.70 23.55 23.85 236,638,934 5,613,821,527 23.723 16.86 16.79 16.86 16.75 16.97 332,652,517 16.876 1.28%
2016-08-17 0 23.40 23.40 23.45 23.40 23.70 198,264,547 4,672,212,883 23.566 16.65 16.65 16.68 16.65 16.86 278,708,155 16.764 -0.43%
2016-08-16 0 23.50 23.50 23.55 23.45 23.70 218,552,306 5,147,834,647 23.554 16.72 16.72 16.75 16.68 16.86 307,227,443 16.756 -0.42%
2016-08-15 0 23.60 23.55 23.60 23.40 23.65 208,184,567 4,907,338,467 23.572 16.79 16.75 16.79 16.65 16.82 292,653,111 16.768 1.07%
2016-08-12 0 23.35 23.35 23.40 23.30 23.45 175,983,539 4,117,178,253 23.395 16.61 16.61 16.65 16.57 16.68 247,386,878 16.643 0.86%
2016-08-11 0 23.15 23.15 23.20 22.95 23.35 136,013,508 3,148,254,945 23.147 16.47 16.47 16.50 16.33 16.61 191,199,457 16.466 0.43%
2016-08-10 0 23.05 23.05 23.10 22.95 23.25 48,850,828 1,127,688,228 23.084 16.40 16.40 16.43 16.33 16.54 68,671,501 16.421 0.00%
2016-08-09 0 23.05 23.05 23.10 23.00 23.10 30,523,129 703,491,179 23.048 16.40 16.40 16.43 16.36 16.43 42,907,545 16.396 0.00%
2016-08-08 0 23.05 23.05 23.10 22.80 23.10 76,199,301 1,754,584,176 23.026 16.40 16.40 16.43 16.22 16.43 107,116,309 16.380 1.32%
2016-08-05 0 22.75 22.70 22.75 22.50 22.80 65,572,540 1,489,064,234 22.709 16.18 16.15 16.18 16.01 16.22 92,177,860 16.154 1.56%
2016-08-04 0 22.40 22.40 22.45 22.35 22.50 66,358,570 1,488,952,756 22.438 15.93 15.93 15.97 15.90 16.01 93,282,813 15.962 0.45%
2016-08-03 0 22.30 22.30 22.35 22.25 22.45 95,129,230 2,126,778,152 22.357 15.86 15.86 15.90 15.83 15.97 133,726,844 15.904 -1.98%
2016-08-01 0 22.75 22.70 22.75 22.50 22.90 80,898,532 1,840,528,648 22.751 16.18 16.15 16.18 16.01 16.29 113,722,200 16.184 1.34%
2016-07-29 0 22.45 22.40 22.45 22.40 22.75 224,328,787 5,067,784,170 22.591 15.97 15.93 15.97 15.93 16.18 315,347,666 16.070 -1.32%
2016-07-28 0 22.75 22.70 22.75 22.60 22.80 107,126,265 2,434,861,399 22.729 16.18 16.15 16.18 16.08 16.22 150,591,541 16.169 0.44%
2016-07-27 0 22.65 22.65 22.75 22.60 22.90 157,592,608 3,582,207,048 22.731 16.11 16.11 16.18 16.08 16.29 221,534,034 16.170 -0.44%
2016-07-26 0 22.75 22.70 22.75 22.45 22.90 141,018,552 3,208,520,479 22.752 16.18 16.15 16.18 15.97 16.29 198,235,242 16.185 0.89%
2016-07-25 0 22.55 22.55 22.60 22.45 22.60 76,034,712 1,712,350,158 22.521 16.04 16.04 16.08 15.97 16.08 106,884,940 16.020 0.22%
2016-07-22 0 22.50 22.50 22.55 22.40 22.55 33,759,998 759,557,304 22.499 16.01 16.01 16.04 15.93 16.04 47,457,737 16.005 -0.22%
2016-07-21 0 22.55 22.55 22.60 22.45 22.70 36,257,152 820,110,552 22.619 16.04 16.04 16.08 15.97 16.15 50,968,083 16.091 0.22%
2016-07-20 0 22.50 22.45 22.50 22.20 22.50 28,306,528 634,598,547 22.419 16.01 15.97 16.01 15.79 16.01 39,791,583 15.948 1.35%
2016-07-19 0 22.20 22.20 22.25 22.20 22.40 38,200,803 850,167,351 22.255 15.79 15.79 15.83 15.79 15.93 53,700,349 15.832 -0.67%
2016-07-18 0 22.35 22.35 22.40 22.20 22.45 45,256,223 1,011,539,329 22.351 15.90 15.90 15.93 15.79 15.97 63,618,426 15.900 0.22%
2016-07-15 0 22.30 22.25 22.30 22.05 22.35 95,202,538 2,116,141,677 22.228 15.86 15.83 15.86 15.69 15.90 133,829,896 15.812 0.68%
2016-07-14 0 22.15 22.10 22.15 21.80 22.15 52,709,415 1,160,954,501 22.026 15.76 15.72 15.76 15.51 15.76 74,095,667 15.668 1.14%
2016-07-13 0 21.90 21.85 21.90 21.85 22.00 48,224,626 1,056,941,648 21.917 15.58 15.54 15.58 15.54 15.65 67,791,225 15.591 0.46%
2016-07-12 0 21.80 21.75 21.80 21.55 21.85 51,403,931 1,116,614,431 21.722 15.51 15.47 15.51 15.33 15.54 72,260,497 15.453 1.87%
2016-07-11 0 21.40 21.40 21.45 21.40 21.60 23,257,639 499,307,138 21.469 15.22 15.22 15.26 15.22 15.37 32,694,164 15.272 1.18%
2016-07-08 0 21.15 21.05 21.10 21.00 21.20 25,980,061 547,786,166 21.085 15.05 14.97 15.01 14.94 15.08 36,521,178 14.999 -0.47%
2016-07-07 0 21.25 21.25 21.30 21.10 21.30 22,656,399 481,133,406 21.236 15.12 15.12 15.15 15.01 15.15 31,848,978 15.107 0.95%
2016-07-06 0 21.05 21.00 21.05 20.85 21.15 35,227,516 737,860,684 20.946 14.97 14.94 14.97 14.83 15.05 49,520,684 14.900 -1.17%
2016-07-05 0 21.30 21.25 21.30 21.25 21.55 32,480,069 694,807,266 21.392 15.15 15.12 15.15 15.12 15.33 45,658,491 15.217 -1.62%
2016-07-04 0 21.65 21.60 21.65 21.40 21.75 45,745,979 989,830,746 21.638 15.40 15.37 15.40 15.22 15.47 64,306,895 15.392 1.41%
2016-06-30 0 21.35 21.35 21.40 21.15 21.40 56,627,376 1,207,001,943 21.315 15.19 15.19 15.22 15.05 15.22 79,603,296 15.163 1.67%
2016-06-29 0 21.00 21.00 21.05 20.80 21.05 31,229,658 654,092,358 20.945 14.94 14.94 14.97 14.80 14.97 43,900,740 14.899 1.45%
2016-06-28 0 20.70 20.65 20.70 20.40 20.75 63,372,401 1,305,690,684 20.603 14.73 14.69 14.73 14.51 14.76 89,085,039 14.657 0.00%
2016-06-27 0 20.70 20.65 20.70 20.45 20.85 63,231,953 1,305,226,974 20.642 14.73 14.69 14.73 14.55 14.83 88,887,606 14.684 -0.24%
2016-06-24 0 20.75 20.75 20.80 20.10 21.55 151,484,080 3,120,504,075 20.600 14.76 14.76 14.80 14.30 15.33 212,947,040 14.654 -2.81%
2016-06-23 0 21.35 21.35 21.40 21.25 21.40 27,709,948 591,579,362 21.349 15.19 15.19 15.22 15.12 15.22 38,952,947 15.187 0.23%
2016-06-22 0 21.30 21.25 21.30 20.95 21.35 26,480,536 561,377,985 21.200 15.15 15.12 15.15 14.90 15.19 37,224,715 15.081 1.19%
2016-06-21 0 21.05 21.05 21.10 20.90 21.10 31,905,974 670,388,606 21.011 14.97 14.97 15.01 14.87 15.01 44,851,464 14.947 0.96%
2016-06-20 0 20.85 20.90 20.95 20.65 21.00 42,725,255 890,930,900 20.853 14.83 14.87 14.90 14.69 14.94 60,060,546 14.834 1.21%
2016-06-17 0 20.60 20.55 20.60 20.50 20.70 38,024,834 783,557,752 20.606 14.65 14.62 14.65 14.58 14.73 53,452,982 14.659 0.73%
2016-06-16 0 20.45 20.40 20.50 20.35 20.80 56,917,621 1,164,989,555 20.468 14.55 14.51 14.58 14.48 14.80 80,011,305 14.560 -1.68%
2016-06-15 0 20.80 20.80 20.85 20.50 20.95 40,015,770 831,127,940 20.770 14.80 14.80 14.83 14.58 14.90 56,251,718 14.775 0.00%
2016-06-14 0 20.80 20.70 20.75 20.70 20.90 21,332,553 444,288,685 20.827 14.80 14.73 14.76 14.73 14.87 29,987,996 14.816 -0.48%
2016-06-13 0 20.90 20.85 20.90 20.75 21.10 55,454,841 1,157,945,455 20.881 14.87 14.83 14.87 14.76 15.01 77,955,018 14.854 -2.34%
2016-06-10 0 21.40 21.35 21.40 21.35 21.70 40,538,401 872,330,164 21.519 15.22 15.19 15.22 15.19 15.44 56,986,401 15.308 -1.15%
2016-06-08 0 21.65 21.65 21.70 21.50 21.70 28,872,708 624,413,019 21.626 15.40 15.40 15.44 15.29 15.44 40,587,484 15.384 0.23%
2016-06-07 0 21.60 21.60 21.65 21.45 21.70 46,657,113 1,007,961,370 21.604 15.37 15.37 15.40 15.26 15.44 65,587,711 15.368 1.17%
2016-06-06 0 21.35 21.30 21.35 21.15 21.35 14,968,301 318,530,336 21.280 15.19 15.15 15.19 15.05 15.19 21,041,521 15.138 0.47%
2016-06-03 0 21.25 21.25 21.30 21.20 21.40 20,344,873 432,910,887 21.279 15.12 15.12 15.15 15.08 15.22 28,599,576 15.137 0.47%
2016-06-02 0 21.15 21.15 21.20 21.00 21.20 36,012,100 760,673,388 21.123 15.05 15.05 15.08 14.94 15.08 50,623,604 15.026 0.71%
2016-06-01 0 21.00 21.00 21.05 20.95 21.20 44,248,480 932,151,862 21.066 14.94 14.94 14.97 14.90 15.08 62,201,803 14.986 -0.47%
2016-05-31 0 21.10 21.05 21.15 20.85 21.25 36,022,044 761,066,785 21.128 15.01 14.97 15.05 14.83 15.12 50,637,583 15.030 1.20%
2016-05-30 0 20.85 20.85 20.90 20.75 21.05 33,495,326 700,520,911 20.914 14.83 14.83 14.87 14.76 14.97 47,085,677 14.878 0.24%
2016-05-27 0 20.80 20.80 20.85 20.55 20.90 40,134,608 833,488,808 20.767 14.80 14.80 14.83 14.62 14.87 56,418,773 14.773 0.73%
2016-05-26 0 20.65 20.60 20.65 20.50 20.70 21,859,753 450,104,970 20.591 14.69 14.65 14.69 14.58 14.73 30,729,102 14.648 0.24%
2016-05-25 0 20.60 20.60 20.65 20.30 20.70 35,470,654 730,671,806 20.599 14.65 14.65 14.69 14.44 14.73 49,862,472 14.654 2.49%
2016-05-24 0 20.10 20.05 20.10 19.96 20.15 39,932,112 799,234,920 20.015 14.30 14.26 14.30 14.20 14.33 56,134,117 14.238 0.50%
2016-05-23 0 20.00 20.00 20.05 19.98 20.20 36,913,043 742,302,442 20.109 14.23 14.23 14.26 14.21 14.37 51,890,095 14.305 -0.74%
2016-05-20 0 20.15 20.10 20.15 19.86 20.25 41,871,506 841,634,531 20.100 14.33 14.30 14.33 14.13 14.41 58,860,398 14.299 1.36%
2016-05-19 0 19.88 19.86 19.88 19.84 20.00 63,562,422 1,265,164,296 19.904 14.14 14.13 14.14 14.11 14.23 89,352,159 14.159 -0.40%
2016-05-18 0 19.96 19.94 19.96 19.92 20.10 96,816,798 1,933,808,286 19.974 14.20 14.18 14.20 14.17 14.30 136,099,124 14.209 -1.67%
2016-05-17 0 20.30 20.25 20.30 20.00 20.30 58,256,460 1,171,506,459 20.109 14.44 14.41 14.44 14.23 14.44 81,893,363 14.305 1.25%
2016-05-16 0 20.05 20.00 20.05 19.84 20.15 79,146,468 1,583,272,433 20.004 14.26 14.23 14.26 14.11 14.33 111,259,256 14.230 0.86%
2016-05-13 0 19.88 19.86 19.88 19.72 20.05 127,148,800 2,525,487,508 19.862 14.14 14.13 14.14 14.03 14.26 178,737,994 14.130 -0.85%
2016-05-12 0 20.05 20.05 20.10 20.00 20.25 53,817,884 1,080,335,717 20.074 14.26 14.26 14.30 14.23 14.41 75,653,884 14.280 -0.74%
2016-05-11 0 20.20 20.15 20.20 20.15 20.50 229,013,028 4,634,775,733 20.238 14.37 14.33 14.37 14.33 14.58 321,932,486 14.397 -1.22%
2016-05-10 0 20.45 20.40 20.45 20.15 20.50 138,354,778 2,809,995,333 20.310 14.55 14.51 14.55 14.33 14.58 194,490,671 14.448 0.74%
2016-05-09 0 20.30 20.25 20.30 20.20 20.45 144,591,075 2,937,881,086 20.319 14.44 14.41 14.44 14.37 14.55 203,257,276 14.454 0.50%
2016-05-06 0 20.20 20.20 20.25 20.15 20.55 104,158,826 2,118,375,991 20.338 14.37 14.37 14.41 14.33 14.62 146,420,097 14.468 -1.70%
2016-05-05 0 20.55 20.55 20.60 20.50 20.70 134,965,863 2,780,520,532 20.602 14.62 14.62 14.65 14.58 14.73 189,726,742 14.655 -0.72%
2016-05-04 0 20.70 20.65 20.70 20.55 20.75 102,214,112 2,108,274,982 20.626 14.73 14.69 14.73 14.62 14.76 143,686,337 14.673 -0.24%
2016-05-03 0 20.75 20.75 20.80 20.75 21.15 132,543,141 2,774,535,142 20.933 14.76 14.76 14.80 14.76 15.05 186,321,028 14.891 -1.89%
2016-04-29 0 21.15 21.15 21.20 21.15 21.35 74,894,925 1,588,736,854 21.213 15.05 15.05 15.08 15.05 15.19 105,282,698 15.090 -1.63%
2016-04-28 0 21.50 21.50 21.55 21.40 21.85 52,592,519 1,137,140,186 21.622 15.29 15.29 15.33 15.22 15.54 73,931,341 15.381 0.05%
2016-04-27 0 21.65 21.65 21.70 21.60 21.75 73,439,175 1,591,803,885 21.675 15.29 15.29 15.32 15.25 15.36 104,004,921 15.305 -0.23%
2016-04-26 0 21.70 21.65 21.70 21.35 21.75 106,686,605 2,303,584,856 21.592 15.32 15.29 15.32 15.08 15.36 151,090,095 15.246 0.70%
2016-04-25 0 21.55 21.55 21.60 21.55 21.75 88,426,969 1,916,771,754 21.676 15.22 15.22 15.25 15.22 15.36 125,230,709 15.306 -1.15%
2016-04-22 0 21.80 21.75 21.80 21.60 21.80 97,501,032 2,119,915,919 21.742 15.39 15.36 15.39 15.25 15.39 138,081,441 15.353 -0.68%
2016-04-21 0 21.95 21.90 21.95 21.65 21.95 57,776,071 1,263,404,249 21.867 15.50 15.46 15.50 15.29 15.50 81,822,756 15.441 2.09%
2016-04-20 0 21.50 21.50 21.55 21.40 21.75 58,942,678 1,269,365,705 21.536 15.18 15.18 15.22 15.11 15.36 83,474,911 15.207 -1.15%
2016-04-19 0 21.75 21.70 21.75 21.55 21.80 24,090,930 521,947,500 21.666 15.36 15.32 15.36 15.22 15.39 34,117,694 15.298 1.40%
2016-04-18 0 21.45 21.45 21.50 21.30 21.50 65,688,573 1,404,265,880 21.378 15.15 15.15 15.18 15.04 15.18 93,028,480 15.095 -0.69%
2016-04-15 0 21.60 21.60 21.65 21.55 21.70 57,827,051 1,251,729,054 21.646 15.25 15.25 15.29 15.22 15.32 81,894,954 15.285 -0.46%
2016-04-14 0 21.70 21.65 21.70 21.60 21.85 68,933,088 1,493,275,309 21.663 15.32 15.29 15.32 15.25 15.43 97,623,378 15.296 0.93%
2016-04-13 0 21.50 21.50 21.55 21.00 21.55 84,339,638 1,797,221,644 21.309 15.18 15.18 15.22 14.83 15.22 119,442,210 15.047 3.37%
2016-04-12 0 20.80 20.75 20.80 20.70 20.90 35,160,410 731,390,183 20.802 14.69 14.65 14.69 14.62 14.76 49,794,346 14.688 0.00%
2016-04-11 0 20.80 20.75 20.80 20.50 20.90 55,621,612 1,150,913,371 20.692 14.69 14.65 14.69 14.48 14.76 78,771,601 14.611 0.73%
2016-04-08 0 20.65 20.65 20.70 20.20 20.70 44,048,246 900,568,431 20.445 14.58 14.58 14.62 14.26 14.62 62,381,343 14.437 0.49%
2016-04-07 0 20.55 20.50 20.55 20.40 20.65 68,201,366 1,398,837,812 20.510 14.51 14.48 14.51 14.40 14.58 96,587,110 14.483 0.24%
2016-04-06 0 20.50 20.45 20.50 20.30 20.55 45,409,500 928,819,011 20.454 14.48 14.44 14.48 14.33 14.51 64,309,157 14.443 0.49%
2016-04-05 0 20.40 20.40 20.45 20.35 20.65 62,437,371 1,277,954,017 20.468 14.40 14.40 14.44 14.37 14.58 88,424,112 14.453 -1.69%
2016-04-01 0 20.75 20.75 20.80 20.75 21.10 53,165,708 1,108,907,108 20.858 14.65 14.65 14.69 14.65 14.90 75,293,537 14.728 -1.43%
2016-03-31 0 21.05 21.00 21.05 20.95 21.20 47,471,004 999,290,209 21.051 14.86 14.83 14.86 14.79 14.97 67,228,669 14.864 -0.47%
2016-03-30 0 21.15 21.10 21.15 20.80 21.15 46,422,152 976,385,154 21.033 14.93 14.90 14.93 14.69 14.93 65,743,280 14.851 2.67%
2016-03-29 0 20.60 20.60 20.65 20.50 20.70 35,777,351 737,344,000 20.609 14.55 14.55 14.58 14.48 14.62 50,668,061 14.552 0.00%
2016-03-24 0 20.60 20.55 20.60 20.50 20.75 49,922,818 1,029,992,949 20.632 14.55 14.51 14.55 14.48 14.65 70,700,940 14.568 -1.44%
2016-03-23 0 20.90 20.85 20.90 20.75 20.95 39,971,225 833,904,132 20.863 14.76 14.72 14.76 14.65 14.79 56,607,446 14.731 0.00%
2016-03-22 0 20.90 20.90 20.95 20.85 21.05 28,379,258 593,833,272 20.925 14.76 14.76 14.79 14.72 14.86 40,190,845 14.775 0.00%
2016-03-21 0 20.90 20.95 21.00 20.85 21.05 65,759,319 1,378,671,047 20.965 14.76 14.79 14.83 14.72 14.86 93,128,671 14.804 -0.24%
2016-03-18 0 20.95 20.90 20.95 20.75 20.95 62,141,544 1,298,599,828 20.897 14.79 14.76 14.79 14.65 14.79 88,005,160 14.756 0.96%
2016-03-17 0 20.75 20.75 20.80 20.70 20.90 49,906,105 1,037,319,266 20.785 14.65 14.65 14.69 14.62 14.76 70,677,271 14.677 0.97%
2016-03-16 0 20.55 20.50 20.55 20.45 20.70 63,571,682 1,306,326,034 20.549 14.51 14.48 14.51 14.44 14.62 90,030,529 14.510 -0.24%
2016-03-15 0 20.60 20.55 20.60 20.50 20.65 71,182,411 1,465,580,434 20.589 14.55 14.51 14.55 14.48 14.58 100,808,881 14.538 -0.48%
2016-03-14 0 20.70 20.65 20.70 20.60 20.80 45,681,542 945,676,327 20.701 14.62 14.58 14.62 14.55 14.69 64,694,425 14.618 0.98%
2016-03-11 0 20.50 20.45 20.50 20.10 20.55 70,743,257 1,445,555,287 20.434 14.48 14.44 14.48 14.19 14.51 100,186,949 14.429 0.99%
2016-03-10 0 20.30 20.25 20.30 20.15 20.50 36,528,694 742,311,094 20.321 14.33 14.30 14.33 14.23 14.48 51,732,116 14.349 0.00%
2016-03-09 0 20.30 20.25 20.30 20.10 20.30 43,236,198 873,836,680 20.211 14.33 14.30 14.33 14.19 14.33 61,231,316 14.271 0.00%
2016-03-08 0 20.30 20.25 20.30 20.15 20.40 25,378,897 514,254,478 20.263 14.33 14.30 14.33 14.23 14.40 35,941,719 14.308 -0.73%
2016-03-07 0 20.45 20.40 20.45 20.35 20.60 26,206,843 535,701,760 20.441 14.44 14.40 14.44 14.37 14.55 37,114,260 14.434 0.25%
2016-03-04 0 20.40 20.40 20.45 20.20 20.45 49,517,038 1,006,046,269 20.317 14.40 14.40 14.44 14.26 14.44 70,126,273 14.346 1.24%
2016-03-03 0 20.15 20.15 20.20 20.00 20.35 39,342,556 793,597,161 20.171 14.23 14.23 14.26 14.12 14.37 55,717,121 14.243 -0.25%
2016-03-02 0 20.20 20.20 20.25 19.90 20.30 66,397,464 1,337,504,056 20.144 14.26 14.26 14.30 14.05 14.33 94,032,415 14.224 3.27%
2016-03-01 0 19.56 19.56 19.58 19.28 19.58 31,693,151 616,091,628 19.439 13.81 13.81 13.83 13.61 13.83 44,883,996 13.726 1.35%
2016-02-29 0 19.30 19.28 19.30 19.24 19.56 33,206,916 642,994,972 19.363 13.63 13.61 13.63 13.59 13.81 47,027,798 13.673 -1.43%
2016-02-26 0 19.58 19.56 19.58 19.26 19.66 59,425,632 1,156,538,661 19.462 13.83 13.81 13.83 13.60 13.88 84,158,872 13.742 2.62%
2016-02-25 0 19.08 19.06 19.08 19.02 19.38 82,418,753 1,579,508,833 19.164 13.47 13.46 13.47 13.43 13.68 116,721,844 13.532 -1.45%
2016-02-24 0 19.36 19.34 19.36 19.26 19.58 67,498,696 1,308,285,020 19.382 13.67 13.66 13.67 13.60 13.83 95,591,985 13.686 -1.33%
2016-02-23 0 19.62 19.58 19.60 19.50 19.72 34,659,690 680,016,777 19.620 13.85 13.83 13.84 13.77 13.92 49,085,224 13.854 -0.20%
2016-02-22 0 19.66 19.64 19.66 19.56 19.72 35,201,857 691,153,919 19.634 13.88 13.87 13.88 13.81 13.92 49,853,043 13.864 1.13%
2016-02-19 0 19.44 19.44 19.46 19.40 19.56 33,495,178 651,751,332 19.458 13.73 13.73 13.74 13.70 13.81 47,436,036 13.740 -0.61%
2016-02-18 0 19.56 19.54 19.56 19.46 19.64 50,154,218 979,708,468 19.534 13.81 13.80 13.81 13.74 13.87 71,028,650 13.793 2.41%
2016-02-17 0 19.10 19.08 19.10 19.06 19.50 39,261,858 755,635,430 19.246 13.49 13.47 13.49 13.46 13.77 55,602,836 13.590 -1.04%
2016-02-16 0 19.30 19.28 19.32 19.12 19.46 49,544,223 958,282,346 19.342 13.63 13.61 13.64 13.50 13.74 70,164,772 13.658 0.94%
2016-02-15 0 19.12 19.10 19.12 18.82 19.12 35,468,047 673,563,067 18.991 13.50 13.49 13.50 13.29 13.50 50,230,023 13.410 3.24%
2016-02-12 0 18.52 18.50 18.52 18.48 18.68 62,498,112 1,159,890,499 18.559 13.08 13.06 13.08 13.05 13.19 88,510,134 13.105 -0.96%
2016-02-11 0 18.70 18.68 18.70 18.50 18.80 85,507,056 1,597,909,909 18.687 13.20 13.19 13.20 13.06 13.27 121,095,513 13.195 -4.00%
2016-02-05 0 19.48 19.48 19.50 19.40 19.60 43,078,196 839,586,736 19.490 13.76 13.76 13.77 13.70 13.84 61,007,553 13.762 0.52%
2016-02-04 0 19.38 19.36 19.38 19.34 19.54 59,491,629 1,156,847,429 19.446 13.68 13.67 13.68 13.66 13.80 84,252,338 13.731 0.94%
2016-02-03 0 19.20 19.18 19.20 18.94 19.22 50,339,669 960,634,035 19.083 13.56 13.54 13.56 13.37 13.57 71,291,287 13.475 -2.14%
2016-02-02 0 19.62 19.60 19.62 19.56 19.80 36,096,150 710,081,822 19.672 13.85 13.84 13.85 13.81 13.98 51,119,545 13.891 -0.61%
2016-02-01 0 19.74 19.70 19.72 19.60 19.90 46,156,782 910,723,960 19.731 13.94 13.91 13.92 13.84 14.05 65,367,462 13.932 -0.50%
2016-01-29 0 19.84 19.86 19.88 19.28 19.86 92,664,704 1,823,297,455 19.676 14.01 14.02 14.04 13.61 14.02 131,232,210 13.894 2.27%
2016-01-28 0 19.40 19.40 19.42 19.16 19.42 42,626,614 822,230,546 19.289 13.70 13.70 13.71 13.53 13.71 60,368,020 13.620 0.94%
2016-01-27 0 19.22 19.22 19.24 19.10 19.42 51,441,996 990,187,857 19.249 13.57 13.57 13.59 13.49 13.71 72,852,408 13.592 1.05%
2016-01-26 0 19.02 19.02 19.04 18.98 19.28 70,659,097 1,350,823,451 19.117 13.43 13.43 13.44 13.40 13.61 100,067,761 13.499 -2.66%
2016-01-25 0 19.54 19.52 19.54 19.46 19.68 47,961,472 937,941,399 19.556 13.80 13.78 13.80 13.74 13.90 67,923,273 13.809 1.14%
2016-01-22 0 19.32 19.30 19.32 18.96 19.36 69,839,040 1,338,967,727 19.172 13.64 13.63 13.64 13.39 13.67 98,906,392 13.538 2.99%
2016-01-21 0 18.76 18.74 18.76 18.74 19.46 79,507,874 1,510,650,453 19.000 13.25 13.23 13.25 13.23 13.74 112,599,442 13.416 -1.57%
2016-01-20 0 19.06 19.04 19.06 19.00 19.60 113,992,590 2,183,068,883 19.151 13.46 13.44 13.46 13.42 13.84 161,436,867 13.523 -3.93%
2016-01-19 0 19.84 19.80 19.82 19.38 19.86 53,162,156 1,042,541,855 19.611 14.01 13.98 14.00 13.68 14.02 75,288,507 13.847 1.95%
2016-01-18 0 19.46 19.44 19.46 19.34 19.64 56,196,650 1,095,173,677 19.488 13.74 13.73 13.74 13.66 13.87 79,585,972 13.761 -1.22%
2016-01-15 0 19.70 19.70 19.72 19.68 20.00 63,720,152 1,261,846,469 19.803 13.91 13.91 13.92 13.90 14.12 90,240,793 13.983 -1.75%
2016-01-14 0 20.05 20.05 20.10 19.68 20.10 75,287,598 1,495,876,921 19.869 14.16 14.16 14.19 13.90 14.19 106,622,667 14.030 -0.74%
2016-01-13 0 20.20 20.15 20.20 20.00 20.45 58,289,457 1,182,146,504 20.281 14.26 14.23 14.26 14.12 14.44 82,549,816 14.320 1.51%
2016-01-12 0 19.90 19.86 19.88 19.86 20.30 71,228,404 1,428,397,938 20.054 14.05 14.02 14.04 14.02 14.33 100,874,016 14.160 -1.00%
2016-01-11 0 20.10 20.05 20.10 20.00 20.30 91,255,758 1,838,493,773 20.147 14.19 14.16 14.19 14.12 14.33 129,236,853 14.226 -2.90%
2016-01-08 0 20.70 20.65 20.70 20.50 20.85 83,833,158 1,735,209,892 20.698 14.62 14.58 14.62 14.48 14.72 118,724,931 14.615 0.73%
2016-01-07 0 20.55 20.50 20.55 20.45 21.05 107,875,623 2,228,130,288 20.655 14.51 14.48 14.51 14.44 14.86 152,773,988 14.584 -2.84%
2016-01-06 0 21.15 21.10 21.15 21.10 21.40 46,978,098 996,110,905 21.204 14.93 14.90 14.93 14.90 15.11 66,530,614 14.972 -1.17%
2016-01-05 0 21.40 21.35 21.40 21.25 21.65 43,628,149 935,285,375 21.438 15.11 15.08 15.11 15.00 15.29 61,786,399 15.137 -0.23%
2016-01-04 0 21.45 21.40 21.45 21.35 22.10 58,772,507 1,265,669,905 21.535 15.15 15.11 15.15 15.08 15.61 83,233,914 15.206 -2.94%
2015-12-31 0 22.10 22.05 22.15 22.05 22.20 12,839,342 284,115,177 22.128 15.61 15.57 15.64 15.57 15.68 18,183,139 15.625 -0.23%
2015-12-30 0 22.15 22.10 22.15 22.05 22.30 48,363,192 1,070,377,924 22.132 15.64 15.61 15.64 15.57 15.75 68,492,190 15.628 -0.23%
2015-12-29 0 22.20 22.20 22.25 22.05 22.25 28,497,694 632,156,218 22.183 15.68 15.68 15.71 15.57 15.71 40,358,574 15.663 0.45%
2015-12-28 0 22.10 22.10 22.15 22.05 22.30 29,362,226 651,474,113 22.187 15.61 15.61 15.64 15.57 15.75 41,582,929 15.667 -0.90%
2015-12-24 0 22.30 22.30 22.40 22.30 22.45 18,630,740 416,859,175 22.375 15.75 15.75 15.82 15.75 15.85 26,384,946 15.799 0.45%
2015-12-23 0 22.20 22.20 22.25 22.05 22.35 36,438,257 810,319,387 22.238 15.68 15.68 15.71 15.57 15.78 51,604,039 15.703 0.91%
2015-12-22 0 22.00 22.00 22.05 21.90 22.05 23,403,737 514,515,998 21.984 15.53 15.53 15.57 15.46 15.57 33,144,487 15.523 0.00%
2015-12-21 0 22.00 21.95 22.00 21.80 22.05 52,415,733 1,152,900,090 21.995 15.53 15.50 15.53 15.39 15.57 74,231,419 15.531 0.00%
2015-12-18 0 22.00 21.95 22.00 21.80 22.15 46,012,932 1,012,699,360 22.009 15.53 15.50 15.53 15.39 15.64 65,163,741 15.541 -0.45%
2015-12-17 0 22.10 22.05 22.10 21.95 22.25 52,584,629 1,162,595,134 22.109 15.61 15.57 15.61 15.50 15.71 74,470,610 15.611 0.68%
2015-12-16 0 21.95 21.90 21.95 21.75 22.00 47,088,717 1,031,997,627 21.916 15.50 15.46 15.50 15.36 15.53 66,687,273 15.475 2.09%
2015-12-15 0 21.50 21.45 21.50 21.40 21.65 39,441,120 850,227,530 21.557 15.18 15.15 15.18 15.11 15.29 55,856,708 15.222 -0.23%
2015-12-14 0 21.55 21.50 21.55 21.20 21.60 100,611,601 2,153,920,144 21.408 15.22 15.18 15.22 14.97 15.25 142,486,644 15.117 -0.69%
2015-12-11 0 21.70 21.65 21.70 21.60 22.00 67,619,899 1,470,023,099 21.740 15.32 15.29 15.32 15.25 15.53 95,763,634 15.351 -0.91%
2015-12-10 0 21.90 21.85 21.90 21.85 22.10 41,925,033 921,408,963 21.978 15.46 15.43 15.46 15.43 15.61 59,374,438 15.519 -0.45%
2015-12-09 0 22.00 22.00 22.05 21.95 22.10 36,320,280 799,341,294 22.008 15.53 15.53 15.57 15.50 15.61 51,436,959 15.540 -0.45%
2015-12-08 0 22.10 22.10 22.15 21.95 22.35 54,104,196 1,192,380,242 22.039 15.61 15.61 15.64 15.50 15.78 76,622,629 15.562 -1.78%
2015-12-07 0 22.50 22.45 22.50 22.40 22.60 16,538,987 372,058,956 22.496 15.89 15.85 15.89 15.82 15.96 23,422,595 15.885 0.22%
2015-12-04 0 22.45 22.40 22.45 22.30 22.45 23,508,274 525,479,627 22.353 15.85 15.82 15.85 15.75 15.85 33,292,533 15.784 -0.66%
2015-12-03 0 22.60 22.60 22.65 22.50 22.70 24,334,299 549,800,355 22.594 15.96 15.96 15.99 15.89 16.03 34,462,354 15.954 -0.44%
2015-12-02 0 22.70 22.65 22.70 22.55 22.80 33,638,173 763,081,129 22.685 16.03 15.99 16.03 15.92 16.10 47,638,546 16.018 0.44%
2015-12-01 0 22.60 22.55 22.60 22.35 22.70 67,165,283 1,515,260,129 22.560 15.96 15.92 15.96 15.78 16.03 95,119,804 15.930 1.80%
2015-11-30 0 22.20 22.20 22.25 22.10 22.40 27,857,783 619,736,561 22.246 15.68 15.68 15.71 15.61 15.82 39,452,329 15.708 -0.45%
2015-11-27 0 22.30 22.25 22.30 22.20 22.85 63,910,988 1,429,200,520 22.362 15.75 15.71 15.75 15.68 16.13 90,511,056 15.790 -1.98%
2015-11-26 0 22.75 22.70 22.75 22.65 23.05 50,606,521 1,157,048,444 22.864 16.06 16.03 16.06 15.99 16.28 71,669,204 16.144 0.00%
2015-11-25 0 22.75 22.70 22.75 22.65 22.85 33,008,754 750,449,122 22.735 16.06 16.03 16.06 15.99 16.13 46,747,160 16.053 -0.22%
2015-11-24 0 22.80 22.80 22.85 22.60 22.90 40,529,098 920,953,271 22.723 16.10 16.10 16.13 15.96 16.17 57,397,508 16.045 -0.44%
2015-11-23 0 22.90 22.90 22.95 22.80 23.10 78,464,075 1,799,261,471 22.931 16.17 16.17 16.21 16.10 16.31 111,121,209 16.192 -0.22%
2015-11-20 0 22.95 23.00 23.05 22.60 23.05 51,920,070 1,182,503,004 22.775 16.21 16.24 16.28 15.96 16.28 73,529,459 16.082 1.10%
2015-11-19 0 22.70 22.65 22.70 22.60 22.75 39,487,786 895,511,564 22.678 16.03 15.99 16.03 15.96 16.06 55,922,797 16.013 1.34%
2015-11-18 0 22.40 22.30 22.35 22.30 22.60 44,201,856 990,502,398 22.409 15.82 15.75 15.78 15.75 15.96 62,598,886 15.823 -0.44%
2015-11-17 0 22.50 22.45 22.50 22.45 22.70 73,531,572 1,658,655,198 22.557 15.89 15.85 15.89 15.85 16.03 104,135,774 15.928 1.35%
2015-11-16 0 22.20 22.15 22.20 22.10 22.30 99,822,331 2,216,216,819 22.202 15.68 15.64 15.68 15.61 15.75 141,368,876 15.677 -1.77%
2015-11-13 0 22.60 22.55 22.60 22.45 22.80 52,999,266 1,196,581,172 22.577 15.96 15.92 15.96 15.85 16.10 75,057,821 15.942 -2.38%
2015-11-12 0 23.15 23.10 23.15 22.60 23.20 83,030,970 1,899,121,315 22.872 16.35 16.31 16.35 15.96 16.38 117,588,868 16.151 2.66%
2015-11-11 0 22.55 22.50 22.55 22.45 22.65 71,094,685 1,604,980,809 22.575 15.92 15.89 15.92 15.85 15.99 100,684,643 15.941 -0.22%
2015-11-10 0 22.60 22.55 22.60 22.45 22.75 69,106,911 1,560,940,998 22.587 15.96 15.92 15.96 15.85 16.06 97,869,547 15.949 -1.09%
2015-11-09 0 22.85 22.85 22.90 22.85 23.20 28,308,748 651,897,987 23.028 16.13 16.13 16.17 16.13 16.38 40,090,988 16.260 -0.87%
2015-11-06 0 23.05 23.05 23.10 22.95 23.15 31,624,063 728,458,679 23.035 16.28 16.28 16.31 16.21 16.35 44,786,154 16.265 -0.65%
2015-11-05 0 23.20 23.20 23.25 23.15 23.40 37,408,762 870,489,127 23.270 16.38 16.38 16.42 16.35 16.52 52,978,473 16.431 -0.22%
2015-11-04 0 23.25 23.20 23.25 22.90 23.55 66,878,725 1,558,064,215 23.297 16.42 16.38 16.42 16.17 16.63 94,713,979 16.450 1.97%
2015-11-03 0 22.80 22.75 22.80 22.70 22.90 18,278,677 417,303,048 22.830 16.10 16.06 16.10 16.03 16.17 25,886,352 16.121 1.11%
2015-11-02 0 22.55 22.55 22.60 22.50 22.80 24,430,555 552,495,548 22.615 15.92 15.92 15.96 15.89 16.10 34,598,672 15.969 -1.31%
2015-10-30 0 22.85 22.80 22.85 22.80 23.05 40,042,887 917,143,409 22.904 16.13 16.10 16.13 16.10 16.28 56,708,934 16.173 -0.44%
2015-10-29 0 22.95 22.95 23.00 22.95 23.35 41,611,762 959,912,463 23.068 16.21 16.21 16.24 16.21 16.49 58,930,782 16.289 -0.74%
2015-10-28 0 23.75 23.75 23.80 23.75 23.95 19,729,716 469,972,706 23.821 16.33 16.33 16.36 16.33 16.46 28,702,698 16.374 -0.84%
2015-10-27 0 23.95 23.90 23.95 23.70 23.95 37,565,268 895,356,039 23.835 16.46 16.43 16.46 16.29 16.46 54,649,775 16.384 0.21%
2015-10-26 0 23.90 23.90 23.95 23.85 24.20 33,771,055 810,586,048 24.002 16.43 16.43 16.46 16.39 16.63 49,129,971 16.499 -0.42%
2015-10-23 0 24.00 23.95 24.00 23.90 24.05 25,210,592 604,039,592 23.960 16.50 16.46 16.50 16.43 16.53 36,676,250 16.470 1.48%
2015-10-22 0 23.65 23.65 23.70 23.55 23.70 34,820,127 822,211,459 23.613 16.26 16.26 16.29 16.19 16.29 50,656,156 16.231 -0.42%
2015-10-20 0 23.75 23.70 23.80 23.60 23.85 37,443,730 887,412,469 23.700 16.33 16.29 16.36 16.22 16.39 54,472,962 16.291 -0.42%
2015-10-19 0 23.85 23.80 23.85 23.65 23.90 25,030,596 595,144,675 23.777 16.39 16.36 16.39 16.26 16.43 36,414,393 16.344 0.00%
2015-10-16 0 23.85 23.80 23.85 23.70 23.95 40,266,751 958,589,363 23.806 16.39 16.36 16.39 16.29 16.46 58,579,879 16.364 0.63%
2015-10-15 0 23.70 23.65 23.70 23.35 23.75 39,857,515 941,808,684 23.629 16.29 16.26 16.29 16.05 16.33 57,984,525 16.242 2.16%
2015-10-14 0 23.20 23.20 23.25 23.10 23.40 39,917,296 927,525,950 23.236 15.95 15.95 15.98 15.88 16.08 58,071,494 15.972 -0.85%
2015-10-13 0 23.40 23.35 23.40 23.30 23.60 29,495,592 690,412,355 23.407 16.08 16.05 16.08 16.02 16.22 42,910,048 16.090 -0.64%
2015-10-12 0 23.55 23.50 23.55 23.30 23.60 36,161,779 848,518,278 23.465 16.19 16.15 16.19 16.02 16.22 52,607,985 16.129 1.51%
2015-10-09 0 23.20 23.20 23.25 23.15 23.60 63,077,048 1,476,258,596 23.404 15.95 15.95 15.98 15.91 16.22 91,764,192 16.088 0.22%
2015-10-08 0 23.15 23.10 23.15 22.95 23.35 40,407,925 932,655,658 23.081 15.91 15.88 15.91 15.78 16.05 58,785,259 15.865 -0.64%
2015-10-07 0 23.30 23.25 23.30 22.55 23.35 71,918,222 1,651,117,403 22.958 16.02 15.98 16.02 15.50 16.05 104,626,290 15.781 3.10%
2015-10-06 0 22.60 22.55 22.60 22.45 22.90 23,269,058 526,498,663 22.627 15.53 15.50 15.53 15.43 15.74 33,851,716 15.553 -0.22%
2015-10-05 0 22.65 22.65 22.70 22.45 22.80 47,639,580 1,077,528,867 22.618 15.57 15.57 15.60 15.43 15.67 69,305,836 15.547 1.57%
2015-10-02 0 22.30 22.30 22.35 21.90 22.35 34,729,841 769,861,040 22.167 15.33 15.33 15.36 15.05 15.36 50,524,809 15.237 3.24%
2015-09-30 0 21.60 21.55 21.65 21.50 21.75 36,199,806 782,607,053 21.619 14.85 14.81 14.88 14.78 14.95 52,663,307 14.861 1.41%
2015-09-29 0 21.30 21.25 21.30 21.15 21.75 55,844,099 1,188,232,899 21.278 14.64 14.61 14.64 14.54 14.95 81,241,732 14.626 -3.18%
2015-09-25 0 22.00 21.95 22.00 21.70 22.10 44,871,266 982,727,486 21.901 15.12 15.09 15.12 14.92 15.19 65,278,506 15.054 0.46%
2015-09-24 0 21.90 21.85 21.90 21.80 22.20 61,124,460 1,340,525,777 21.931 15.05 15.02 15.05 14.98 15.26 88,923,576 15.075 -0.90%
2015-09-23 0 22.10 22.05 22.10 21.75 22.35 106,493,447 2,341,201,779 21.984 15.19 15.16 15.19 14.95 15.36 154,926,164 15.112 -1.78%
2015-09-22 0 22.50 22.50 22.55 22.50 22.95 46,905,642 1,065,455,039 22.715 15.47 15.47 15.50 15.47 15.78 68,238,107 15.614 0.00%
2015-09-21 0 22.50 22.50 22.55 22.30 22.60 67,613,531 1,517,446,737 22.443 15.47 15.47 15.50 15.33 15.53 98,363,846 15.427 -1.10%
2015-09-18 0 22.75 22.75 22.80 22.40 22.85 93,528,341 2,124,552,370 22.716 15.64 15.64 15.67 15.40 15.71 136,064,589 15.614 0.89%
2015-09-17 0 22.55 22.50 22.55 22.35 22.95 102,736,108 2,328,165,621 22.662 15.50 15.47 15.50 15.36 15.78 149,460,005 15.577 -0.66%
2015-09-16 0 22.70 22.65 22.70 22.30 22.85 46,111,333 1,040,741,678 22.570 15.60 15.57 15.60 15.33 15.71 67,082,550 15.514 2.48%
2015-09-15 0 22.15 22.10 22.15 22.10 22.40 37,560,698 834,503,406 22.217 15.23 15.19 15.23 15.19 15.40 54,643,126 15.272 -0.89%
2015-09-14 0 22.35 22.30 22.35 22.15 22.50 25,115,240 560,437,009 22.315 15.36 15.33 15.36 15.23 15.47 36,537,533 15.339 0.45%
2015-09-11 0 22.25 22.20 22.25 22.15 22.65 37,402,266 836,692,838 22.370 15.29 15.26 15.29 15.23 15.57 54,412,640 15.377 -0.22%
2015-09-10 0 22.30 22.20 22.25 22.15 22.50 40,731,703 909,517,766 22.329 15.33 15.26 15.29 15.23 15.47 59,256,289 15.349 -2.41%
2015-09-09 0 22.85 22.80 22.85 22.15 23.00 49,299,341 1,116,351,542 22.644 15.71 15.67 15.71 15.23 15.81 71,720,449 15.565 3.86%
2015-09-08 0 22.00 21.95 22.00 21.15 22.15 63,396,567 1,368,726,054 21.590 15.12 15.09 15.12 14.54 15.23 92,229,026 14.841 3.29%
2015-09-07 0 21.30 21.25 21.30 21.25 21.75 31,513,532 676,336,105 21.462 14.64 14.61 14.64 14.61 14.95 45,845,738 14.752 -0.93%
2015-09-04 0 21.50 21.45 21.50 21.30 21.80 38,721,766 833,171,937 21.517 14.78 14.74 14.78 14.64 14.98 56,332,242 14.790 -0.46%
2015-09-02 0 21.60 21.55 21.60 21.40 22.00 61,742,900 1,335,672,395 21.633 14.85 14.81 14.85 14.71 15.12 89,823,279 14.870 -0.92%
2015-09-01 0 21.80 21.75 21.80 21.75 22.30 40,415,347 892,667,689 22.087 14.98 14.95 14.98 14.95 15.33 58,796,056 15.182 -2.46%
2015-08-31 0 22.35 22.35 22.40 22.05 22.65 38,414,955 852,753,811 22.198 15.36 15.36 15.40 15.16 15.57 55,885,895 15.259 -0.22%
2015-08-28 0 22.40 22.40 22.45 22.20 22.90 51,312,615 1,161,479,494 22.635 15.40 15.40 15.43 15.26 15.74 74,649,350 15.559 -0.67%
2015-08-27 0 22.55 22.55 22.60 22.05 22.65 63,298,351 1,412,662,225 22.318 15.50 15.50 15.53 15.16 15.57 92,086,142 15.341 3.92%
2015-08-26 0 21.70 21.65 21.70 21.65 22.40 71,149,644 1,564,777,018 21.993 14.92 14.88 14.92 14.88 15.40 103,508,166 15.117 -1.81%
2015-08-25 0 22.10 22.05 22.10 21.50 22.55 125,727,724 2,766,586,938 22.005 15.19 15.16 15.19 14.78 15.50 182,908,099 15.126 0.91%
2015-08-24 0 21.90 21.80 21.85 21.75 22.35 142,584,680 3,141,283,215 22.031 15.05 14.98 15.02 14.95 15.36 207,431,519 15.144 -5.19%
2015-08-21 0 23.10 23.05 23.10 22.75 23.15 90,521,095 2,076,286,205 22.937 15.88 15.84 15.88 15.64 15.91 131,689,662 15.767 -1.49%
2015-08-20 0 23.45 23.40 23.45 23.20 23.65 97,922,462 2,289,490,477 23.381 16.12 16.08 16.12 15.95 16.26 142,457,135 16.071 -1.47%
2015-08-19 0 23.80 23.75 23.80 23.75 24.20 90,647,199 2,167,787,840 23.915 16.36 16.33 16.36 16.33 16.63 131,873,117 16.438 -1.24%
2015-08-18 0 24.10 24.10 24.15 24.05 24.65 43,588,888 1,059,466,327 24.306 16.57 16.57 16.60 16.53 16.94 63,412,908 16.707 -1.63%
2015-08-17 0 24.50 24.45 24.50 24.30 24.60 21,238,217 518,992,906 24.437 16.84 16.81 16.84 16.70 16.91 30,897,258 16.797 -0.61%
2015-08-14 0 24.65 24.60 24.65 24.55 24.80 21,950,196 541,256,364 24.658 16.94 16.91 16.94 16.88 17.05 31,933,042 16.950 0.00%
2015-08-13 0 24.65 24.65 24.70 24.40 24.75 64,044,001 1,577,817,377 24.636 16.94 16.94 16.98 16.77 17.01 93,170,910 16.935 0.61%
2015-08-12 0 24.50 24.45 24.50 24.40 24.95 66,695,652 1,641,167,669 24.607 16.84 16.81 16.84 16.77 17.15 97,028,520 16.914 -2.39%
2015-08-11 0 25.10 25.05 25.10 25.00 25.50 30,357,669 765,421,071 25.213 17.25 17.22 17.25 17.18 17.53 44,164,194 17.331 0.20%
2015-08-10 0 25.05 25.05 25.10 24.65 25.20 42,853,662 1,068,743,679 24.939 17.22 17.22 17.25 16.94 17.32 62,343,305 17.143 -0.20%
2015-08-07 0 25.10 25.10 25.15 25.00 25.25 23,160,856 582,735,309 25.160 17.25 17.25 17.29 17.18 17.36 33,694,304 17.295 0.40%
2015-08-06 0 25.00 24.95 25.00 24.90 25.15 30,844,055 770,181,326 24.970 17.18 17.15 17.18 17.12 17.29 44,871,786 17.164 -0.40%
2015-08-05 0 25.10 25.10 25.15 24.95 25.15 35,075,503 880,013,651 25.089 17.25 17.25 17.29 17.15 17.29 51,027,676 17.246 0.40%
2015-08-04 0 25.00 24.95 25.00 24.80 25.15 29,938,391 747,986,302 24.984 17.18 17.15 17.18 17.05 17.29 43,554,230 17.174 0.00%
2015-08-03 0 25.00 24.95 25.00 24.80 25.20 39,848,388 993,545,781 24.933 17.18 17.15 17.18 17.05 17.32 57,971,247 17.139 -0.79%
2015-07-31 0 25.20 25.20 25.25 25.10 25.25 27,328,001 687,805,825 25.169 17.32 17.32 17.36 17.25 17.36 39,756,647 17.300 0.40%
2015-07-30 0 25.10 25.05 25.10 25.00 25.50 27,506,315 694,960,062 25.265 17.25 17.22 17.25 17.18 17.53 40,016,057 17.367 -0.59%
2015-07-29 0 25.25 25.20 25.25 25.05 25.35 38,072,742 958,812,490 25.184 17.36 17.32 17.36 17.22 17.43 55,388,045 17.311 0.40%
2015-07-28 0 25.15 25.10 25.15 24.75 25.55 61,802,013 1,558,323,780 25.215 17.29 17.25 17.29 17.01 17.56 89,909,277 17.332 0.80%
2015-07-27 0 24.95 24.90 24.95 24.80 25.50 61,389,898 1,537,767,319 25.049 17.15 17.12 17.15 17.05 17.53 89,309,734 17.218 -2.92%
2015-07-24 0 25.70 25.70 25.75 25.65 25.95 30,261,802 778,992,664 25.742 17.67 17.67 17.70 17.63 17.84 44,024,727 17.694 -1.15%
2015-07-23 0 26.00 25.95 26.05 25.85 26.10 27,075,079 703,837,410 25.996 17.87 17.84 17.91 17.77 17.94 39,388,697 17.869 0.39%
2015-07-22 0 25.90 25.80 25.90 25.75 26.00 34,852,149 900,743,220 25.845 17.80 17.73 17.80 17.70 17.87 50,702,742 17.765 -0.96%
2015-07-21 0 26.15 26.10 26.15 25.90 26.25 34,287,269 895,676,798 26.123 17.98 17.94 17.98 17.80 18.04 49,880,957 17.956 0.58%
2015-07-20 0 26.00 26.00 26.05 25.90 26.10 25,768,668 669,039,944 25.963 17.87 17.87 17.91 17.80 17.94 37,488,137 17.847 -0.19%
2015-07-17 0 26.05 26.00 26.05 25.75 26.10 37,894,052 984,718,399 25.986 17.91 17.87 17.91 17.70 17.94 55,128,088 17.862 1.17%
2015-07-16 0 25.75 25.70 25.75 25.40 25.75 64,650,455 1,657,127,202 25.632 17.70 17.67 17.70 17.46 17.70 94,053,177 17.619 0.39%
2015-07-15 0 25.65 25.65 25.70 25.40 25.75 50,546,820 1,294,067,166 25.601 17.63 17.63 17.67 17.46 17.70 73,535,275 17.598 -0.19%
2015-07-14 0 25.70 25.65 25.70 25.45 25.95 47,767,570 1,224,562,115 25.636 17.67 17.63 17.67 17.49 17.84 69,492,035 17.622 -0.58%
2015-07-13 0 25.85 25.80 25.85 25.15 25.90 129,426,165 3,304,847,102 25.535 17.77 17.73 17.77 17.29 17.80 188,288,574 17.552 1.37%
2015-07-10 0 25.50 25.50 25.55 24.95 25.60 87,671,403 2,230,221,901 25.438 17.53 17.53 17.56 17.15 17.60 127,543,943 17.486 2.00%
2015-07-09 0 25.00 24.95 25.00 23.85 25.30 157,032,398 3,897,990,821 24.823 17.18 17.15 17.18 16.39 17.39 228,449,991 17.063 3.73%
2015-07-08 0 24.10 24.05 24.10 23.30 25.00 259,271,729 6,258,529,825 24.139 16.57 16.53 16.57 16.02 17.18 377,187,287 16.593 -5.68%
2015-07-07 0 25.55 25.55 25.60 25.45 26.05 83,812,655 2,154,900,379 25.711 17.56 17.56 17.60 17.49 17.91 121,930,255 17.673 -1.16%
2015-07-06 0 25.85 25.80 25.85 25.30 26.95 156,294,596 4,043,292,695 25.870 17.77 17.73 17.77 17.39 18.52 227,376,640 17.782 -3.00%
2015-07-03 0 26.65 26.60 26.65 26.50 27.00 80,711,364 2,161,517,241 26.781 18.32 18.28 18.32 18.22 18.56 117,418,511 18.409 -0.93%
2015-07-02 0 26.90 26.85 26.90 26.75 27.05 79,130,955 2,129,619,868 26.913 18.49 18.46 18.49 18.39 18.59 115,119,340 18.499 0.19%
2015-06-30 0 26.85 26.80 26.85 26.50 27.10 109,049,979 2,922,967,588 26.804 18.46 18.42 18.46 18.22 18.63 158,645,395 18.425 0.94%
2015-06-29 0 26.60 26.55 26.65 26.20 27.35 118,276,262 3,148,072,346 26.616 18.28 18.25 18.32 18.01 18.80 172,067,748 18.296 -2.39%
2015-06-26 0 27.25 27.20 27.25 27.00 27.70 103,389,262 2,818,445,866 27.261 18.73 18.70 18.73 18.56 19.04 150,410,210 18.738 -1.80%
2015-06-25 0 27.75 27.70 27.75 27.65 27.90 50,712,702 1,409,324,852 27.790 19.07 19.04 19.07 19.01 19.18 73,776,599 19.103 -0.54%
2015-06-24 0 27.90 27.90 27.95 27.80 27.95 49,331,083 1,374,725,852 27.867 19.18 19.18 19.21 19.11 19.21 71,766,627 19.156 0.36%
2015-06-23 0 27.80 27.80 27.85 27.50 27.95 56,190,663 1,558,761,990 27.741 19.11 19.11 19.14 18.90 19.21 81,745,911 19.068 0.91%
2015-06-22 0 27.55 27.50 27.55 27.20 27.60 71,145,559 1,946,577,809 27.360 18.94 18.90 18.94 18.70 18.97 103,502,223 18.807 1.29%
2015-06-19 0 27.20 27.15 27.20 27.05 27.40 95,280,030 2,601,366,388 27.302 18.70 18.66 18.70 18.59 18.83 138,612,938 18.767 0.37%
2015-06-18 0 27.10 27.10 27.15 26.95 27.25 81,211,373 2,200,839,223 27.100 18.63 18.63 18.66 18.52 18.73 118,145,922 18.628 0.00%
2015-06-17 0 27.10 27.10 27.15 26.90 27.25 76,450,606 2,069,665,943 27.072 18.63 18.63 18.66 18.49 18.73 111,219,981 18.609 0.56%
2015-06-16 0 26.95 26.90 27.00 26.90 27.25 84,162,909 2,278,088,805 27.068 18.52 18.49 18.56 18.49 18.73 122,439,803 18.606 -0.92%
2015-06-15 0 27.20 27.15 27.20 27.15 27.55 59,344,210 1,619,391,204 27.288 18.70 18.66 18.70 18.66 18.94 86,333,677 18.757 -1.81%
2015-06-12 0 27.70 27.70 27.75 27.35 27.75 96,735,611 2,659,594,158 27.493 19.04 19.04 19.07 18.80 19.07 140,730,510 18.898 1.28%
2015-06-11 0 27.35 27.25 27.35 27.20 27.35 65,899,510 1,797,514,747 27.277 18.80 18.73 18.80 18.70 18.80 95,870,296 18.749 1.11%
2015-06-10 0 27.05 27.00 27.05 26.90 27.50 69,806,276 1,902,478,710 27.254 18.59 18.56 18.59 18.49 18.90 101,553,841 18.734 -1.28%
2015-06-09 0 27.40 27.35 27.40 27.30 27.70 129,911,538 3,562,945,663 27.426 18.83 18.80 18.83 18.77 19.04 188,994,692 18.852 -1.08%
2015-06-08 0 27.70 27.65 27.70 27.40 27.80 113,414,968 3,139,368,506 27.680 19.04 19.01 19.04 18.83 19.11 164,995,560 19.027 0.36%
2015-06-05 0 27.60 27.60 27.65 27.55 28.00 80,126,885 2,220,339,167 27.710 18.97 18.97 19.01 18.94 19.25 116,568,214 19.048 -1.25%
2015-06-04 0 27.95 27.90 27.95 27.20 28.25 89,563,718 2,496,414,062 27.873 19.21 19.18 19.21 18.70 19.42 130,296,874 19.159 -0.18%
2015-06-03 0 28.00 27.95 28.00 27.75 28.10 51,145,173 1,430,109,946 27.962 19.25 19.21 19.25 19.07 19.32 74,405,756 19.220 0.54%
2015-06-02 0 27.85 27.80 27.85 27.70 27.95 49,283,418 1,370,889,619 27.816 19.14 19.11 19.14 19.04 19.21 71,697,284 19.121 -0.54%
2015-06-01 0 28.00 27.95 28.00 27.60 28.15 86,966,751 2,435,187,112 28.001 19.25 19.21 19.25 18.97 19.35 126,518,819 19.248 0.72%
2015-05-29 0 27.80 27.75 27.80 27.65 28.00 65,042,773 1,809,148,034 27.815 19.11 19.07 19.11 19.01 19.25 94,623,919 19.119 -2.46%
2015-05-28 0 28.50 28.20 28.50 27.55 28.60 99,097,165 2,766,137,716 27.913 19.59 19.38 19.59 18.94 19.66 144,166,088 19.187 0.35%
2015-05-27 0 28.40 28.40 28.45 28.35 28.65 50,618,980 1,443,414,078 28.515 19.52 19.52 19.56 19.49 19.69 73,640,253 19.601 -0.87%
2015-05-26 0 28.65 28.60 28.65 28.60 28.90 84,193,730 2,417,559,044 28.714 19.69 19.66 19.69 19.66 19.87 122,484,641 19.738 1.24%
2015-05-22 0 28.30 28.30 28.35 27.95 28.40 60,343,530 1,703,341,412 28.227 19.45 19.45 19.49 19.21 19.52 87,787,483 19.403 1.62%
2015-05-21 0 27.85 27.80 27.85 27.70 27.95 77,449,769 2,152,477,199 27.792 19.14 19.11 19.14 19.04 19.21 112,673,558 19.104 0.00%
2015-05-20 0 27.85 27.80 27.85 27.70 28.00 42,803,191 1,191,998,583 27.848 19.14 19.11 19.14 19.04 19.25 62,269,880 19.142 -0.36%
2015-05-19 0 27.95 27.95 28.00 27.75 28.00 65,892,865 1,839,309,464 27.914 19.21 19.21 19.25 19.07 19.25 95,860,629 19.187 0.54%
2015-05-18 0 27.80 27.75 27.80 27.65 28.05 46,481,730 1,291,795,074 27.791 19.11 19.07 19.11 19.01 19.28 67,621,401 19.103 -0.89%
2015-05-15 0 28.05 28.05 28.10 27.55 28.20 75,900,263 2,116,022,549 27.879 19.28 19.28 19.32 18.94 19.38 110,419,344 19.164 1.81%
2015-05-14 0 27.55 27.50 27.55 27.40 27.60 52,276,065 1,436,927,014 27.487 18.94 18.90 18.94 18.83 18.97 76,050,973 18.894 0.18%
2015-05-13 0 27.50 27.50 27.55 27.40 27.80 94,717,299 2,611,323,275 27.570 18.90 18.90 18.94 18.83 19.11 137,794,279 18.951 -0.54%
2015-05-12 0 27.65 27.60 27.65 27.60 27.95 75,166,020 2,089,507,627 27.799 19.01 18.97 19.01 18.97 19.21 109,351,171 19.108 -1.07%
2015-05-11 0 27.95 27.90 27.95 27.80 28.05 69,786,124 1,949,380,368 27.934 19.21 19.18 19.21 19.11 19.28 101,524,524 19.201 0.54%
2015-05-08 0 27.80 27.80 27.85 27.60 27.90 57,023,501 1,582,617,121 27.754 19.11 19.11 19.14 18.97 19.18 82,957,520 19.077 1.09%
2015-05-07 0 27.50 27.45 27.50 27.40 27.90 77,277,208 2,138,535,368 27.674 18.90 18.87 18.90 18.83 19.18 112,422,517 19.022 -1.43%
2015-05-06 0 27.90 27.85 27.90 27.80 28.35 94,552,059 2,649,169,043 28.018 19.18 19.14 19.18 19.11 19.49 137,553,889 19.259 -0.36%
2015-05-05 0 28.00 27.95 28.00 27.80 28.55 137,236,834 3,860,172,213 28.128 19.25 19.21 19.25 19.11 19.62 199,651,498 19.335 -1.41%
2015-05-04 0 28.40 28.35 28.40 28.25 28.65 46,455,946 1,320,586,501 28.427 19.52 19.49 19.52 19.42 19.69 67,583,891 19.540 0.18%
2015-04-30 0 28.35 28.35 28.40 28.20 28.60 92,137,872 2,618,299,802 28.417 19.49 19.49 19.52 19.38 19.66 134,041,741 19.533 -1.05%
2015-04-29 0 28.65 28.60 28.65 28.40 28.70 49,868,116 1,426,111,611 28.598 19.69 19.66 19.69 19.52 19.73 72,547,900 19.658 -0.24%
2015-04-28 0 28.90 28.85 28.90 28.65 28.95 49,246,212 1,417,400,379 28.782 19.74 19.71 19.74 19.57 19.78 72,092,174 19.661 0.00%
2015-04-27 0 28.90 28.85 28.90 28.60 29.05 78,794,500 2,275,150,232 28.874 19.74 19.71 19.74 19.54 19.84 115,348,299 19.724 1.58%
2015-04-24 0 28.45 28.40 28.45 27.95 28.45 64,192,539 1,810,160,977 28.199 19.43 19.40 19.43 19.09 19.43 93,972,297 19.263 0.89%
2015-04-23 0 28.20 28.20 28.25 28.20 28.60 46,039,011 1,308,415,630 28.420 19.26 19.26 19.30 19.26 19.54 67,397,110 19.414 -0.53%
2015-04-22 0 28.35 28.30 28.35 28.15 28.50 61,286,689 1,734,869,224 28.307 19.37 19.33 19.37 19.23 19.47 89,718,385 19.337 0.18%
2015-04-21 0 28.30 28.25 28.30 27.80 28.35 64,256,351 1,805,236,037 28.094 19.33 19.30 19.33 18.99 19.37 94,065,712 19.191 2.91%
2015-04-20 0 27.50 27.45 27.50 27.35 28.15 65,282,620 1,812,595,725 27.765 18.79 18.75 18.79 18.68 19.23 95,568,081 18.967 -2.14%
2015-04-17 0 28.10 28.05 28.10 28.00 28.40 121,685,235 3,436,958,510 28.245 19.20 19.16 19.20 19.13 19.40 178,136,607 19.294 -0.18%
2015-04-16 0 28.15 28.10 28.15 27.85 28.20 115,226,347 3,236,853,423 28.091 19.23 19.20 19.23 19.02 19.26 168,681,356 19.189 0.36%
2015-04-15 0 28.05 28.00 28.05 27.80 28.20 104,446,463 2,929,373,285 28.047 19.16 19.13 19.16 18.99 19.26 152,900,543 19.159 0.18%
2015-04-14 0 28.00 27.95 28.00 27.90 28.30 104,916,876 2,950,684,791 28.124 19.13 19.09 19.13 19.06 19.33 153,589,187 19.212 -1.41%
2015-04-13 0 28.40 28.40 28.45 27.65 28.45 112,806,043 3,160,272,813 28.015 19.40 19.40 19.43 18.89 19.43 165,138,241 19.137 2.71%
2015-04-10 0 27.65 27.65 27.70 27.25 27.90 69,126,661 1,900,633,993 27.495 18.89 18.89 18.92 18.61 19.06 101,195,423 18.782 1.28%
2015-04-09 0 27.30 27.30 27.35 27.10 28.35 119,993,307 3,311,209,053 27.595 18.65 18.65 18.68 18.51 19.37 175,659,771 18.850 2.63%
2015-04-08 0 26.60 26.60 26.65 25.90 26.70 83,910,248 2,206,694,825 26.298 18.17 18.17 18.20 17.69 18.24 122,837,309 17.964 3.70%
2015-04-02 0 25.65 25.65 25.70 25.50 25.70 43,522,241 1,113,601,457 25.587 17.52 17.52 17.56 17.42 17.56 63,712,778 17.478 0.79%
2015-04-01 0 25.45 25.45 25.50 25.30 25.50 44,438,723 1,129,264,948 25.412 17.38 17.38 17.42 17.28 17.42 65,054,428 17.359 0.59%
2015-03-31 0 25.30 25.30 25.35 25.25 25.40 32,542,277 824,447,532 25.335 17.28 17.28 17.32 17.25 17.35 47,639,065 17.306 0.20%
2015-03-30 0 25.25 25.25 25.30 24.95 25.35 69,552,891 1,756,309,937 25.251 17.25 17.25 17.28 17.04 17.32 101,819,387 17.249 1.61%
2015-03-27 0 24.85 24.85 24.90 24.80 24.95 44,410,060 1,104,158,659 24.863 16.98 16.98 17.01 16.94 17.04 65,012,468 16.984 -0.20%
2015-03-26 0 24.90 24.85 24.90 24.75 25.00 29,179,186 726,755,609 24.907 17.01 16.98 17.01 16.91 17.08 42,715,792 17.014 -0.20%
2015-03-25 0 24.95 24.90 24.95 24.75 25.00 46,192,372 1,149,110,821 24.877 17.04 17.01 17.04 16.91 17.08 67,621,617 16.993 0.81%
2015-03-24 0 24.75 24.75 24.80 24.65 24.80 37,065,819 917,124,566 24.743 16.91 16.91 16.94 16.84 16.94 54,261,137 16.902 -0.40%
2015-03-23 0 24.85 24.80 24.85 24.75 24.90 21,553,855 535,388,540 24.840 16.98 16.94 16.98 16.91 17.01 31,552,970 16.968 0.40%
2015-03-20 0 24.75 24.75 24.80 24.70 24.85 30,088,393 745,564,643 24.779 16.91 16.91 16.94 16.87 16.98 44,046,792 16.927 -0.20%
2015-03-19 0 24.80 24.80 24.85 24.60 24.85 37,376,194 924,350,921 24.731 16.94 16.94 16.98 16.80 16.98 54,715,499 16.894 1.22%
2015-03-18 0 24.50 24.45 24.50 24.25 24.60 34,180,686 837,275,381 24.496 16.74 16.70 16.74 16.57 16.80 50,037,553 16.733 0.82%
2015-03-17 0 24.30 24.25 24.30 24.10 24.40 31,606,569 766,357,863 24.247 16.60 16.57 16.60 16.46 16.67 46,269,270 16.563 0.00%
2015-03-16 0 24.30 24.25 24.30 24.00 24.30 48,774,676 1,179,560,232 24.184 16.60 16.57 16.60 16.39 16.60 71,401,886 16.520 0.62%
2015-03-13 0 24.15 24.10 24.15 24.05 24.25 43,234,704 1,044,884,153 24.168 16.50 16.46 16.50 16.43 16.57 63,291,849 16.509 0.00%
2015-03-12 0 24.15 24.10 24.15 24.00 24.20 43,202,760 1,041,285,622 24.102 16.50 16.46 16.50 16.39 16.53 63,245,085 16.464 0.42%
2015-03-11 0 24.05 24.00 24.05 24.00 24.25 40,762,719 983,604,469 24.130 16.43 16.39 16.43 16.39 16.57 59,673,077 16.483 -0.82%
2015-03-10 0 24.25 24.20 24.25 24.20 24.50 33,249,631 807,252,670 24.279 16.57 16.53 16.57 16.53 16.74 48,674,570 16.585 -0.82%
2015-03-09 0 24.45 24.40 24.45 24.20 24.55 25,660,186 625,207,258 24.365 16.70 16.67 16.70 16.53 16.77 37,564,282 16.644 -0.20%
2015-03-06 0 24.50 24.45 24.50 24.40 24.60 23,264,096 569,426,269 24.477 16.74 16.70 16.74 16.67 16.80 34,056,614 16.720 0.20%
2015-03-05 0 24.45 24.45 24.50 24.40 24.70 83,908,538 2,062,709,631 24.583 16.70 16.70 16.74 16.67 16.87 122,834,806 16.793 -0.81%
2015-03-04 0 24.65 24.70 24.75 24.65 25.10 44,861,353 1,114,252,803 24.838 16.84 16.87 16.91 16.84 17.15 65,673,121 16.967 -1.20%
2015-03-03 0 24.95 24.90 24.95 24.90 25.20 23,893,503 599,013,236 25.070 17.04 17.01 17.04 17.01 17.21 34,978,011 17.125 -0.60%
2015-03-02 0 25.10 25.10 25.15 24.95 25.30 28,683,418 720,554,631 25.121 17.15 17.15 17.18 17.04 17.28 41,990,031 17.160 0.00%
2015-02-27 0 25.10 25.10 25.15 25.05 25.40 39,779,922 1,003,471,320 25.226 17.15 17.15 17.18 17.11 17.35 58,234,348 17.232 -0.40%
2015-02-26 0 25.20 25.15 25.20 25.00 25.30 31,095,454 781,480,480 25.132 17.21 17.18 17.21 17.08 17.28 45,521,042 17.167 0.80%
2015-02-25 0 25.00 25.00 25.05 24.95 25.15 40,879,625 1,022,920,205 25.023 17.08 17.08 17.11 17.04 17.18 59,844,218 17.093 0.00%
2015-02-24 0 25.00 25.00 25.05 24.95 25.10 25,475,516 636,536,828 24.986 17.08 17.08 17.11 17.04 17.15 37,293,941 17.068 -0.40%
2015-02-23 0 25.10 25.05 25.10 24.90 25.15 25,245,980 632,384,705 25.049 17.15 17.11 17.15 17.01 17.18 36,957,920 17.111 0.20%
2015-02-18 0 25.05 25.05 25.10 25.05 25.15 11,617,860 291,611,047 25.100 17.11 17.11 17.15 17.11 17.18 17,007,537 17.146 -0.20%
2015-02-17 0 25.10 25.05 25.10 24.90 25.15 29,451,251 738,016,975 25.059 17.15 17.11 17.15 17.01 17.18 43,114,071 17.118 0.40%
2015-02-16 0 25.00 24.95 25.00 24.95 25.05 12,280,952 307,014,352 24.999 17.08 17.04 17.08 17.04 17.11 17,978,246 17.077 0.20%
2015-02-13 0 24.95 24.90 25.00 24.75 25.00 24,749,786 615,750,132 24.879 17.04 17.01 17.08 16.91 17.08 36,231,535 16.995 1.01%
2015-02-12 0 24.70 24.65 24.70 24.50 24.80 37,751,888 930,491,157 24.648 16.87 16.84 16.87 16.74 16.94 55,265,483 16.837 0.61%
2015-02-11 0 24.55 24.50 24.55 24.50 24.80 34,015,341 837,180,531 24.612 16.77 16.74 16.77 16.74 16.94 49,795,502 16.812 -1.01%
2015-02-10 0 24.80 24.75 24.80 24.65 24.85 39,302,993 972,845,619 24.752 16.94 16.91 16.94 16.84 16.98 57,536,165 16.908 0.20%
2015-02-09 0 24.75 24.75 24.80 24.65 24.90 45,061,422 1,117,738,649 24.805 16.91 16.91 16.94 16.84 17.01 65,966,005 16.944 -0.80%
2015-02-06 0 24.95 24.90 24.95 24.90 25.05 26,271,430 655,820,788 24.963 17.04 17.01 17.04 17.01 17.11 38,459,090 17.052 -0.40%
2015-02-05 0 25.05 24.95 25.00 24.85 25.35 39,700,053 994,265,201 25.044 17.11 17.04 17.08 16.98 17.32 58,117,427 17.108 0.60%
2015-02-04 0 24.90 24.90 24.95 24.85 25.10 34,560,575 863,237,937 24.978 17.01 17.01 17.04 16.98 17.15 50,593,678 17.062 0.61%
2015-02-03 0 24.75 24.75 24.80 24.50 24.85 40,205,831 992,849,361 24.694 16.91 16.91 16.94 16.74 16.98 58,857,842 16.869 0.20%
2015-02-02 0 24.70 24.70 24.75 24.55 24.75 44,562,527 1,098,638,135 24.654 16.87 16.87 16.91 16.77 16.91 65,235,666 16.841 -0.20%
2015-01-30 0 24.75 24.75 24.80 24.65 25.00 36,695,583 910,634,195 24.816 16.91 16.91 16.94 16.84 17.08 53,719,144 16.952 -0.40%
2015-01-29 0 24.85 24.80 24.85 24.80 25.00 64,542,179 1,604,815,189 24.865 16.98 16.94 16.98 16.94 17.08 94,484,140 16.985 -1.00%
2015-01-28 0 25.10 25.10 25.15 24.95 25.25 85,360,324 2,145,588,206 25.136 17.15 17.15 17.18 17.04 17.25 124,960,095 17.170 0.20%
2015-01-27 0 25.05 25.05 25.10 24.95 25.20 62,181,387 1,557,504,414 25.048 17.11 17.11 17.15 17.04 17.21 91,028,146 17.110 -0.40%
2015-01-26 0 25.15 25.15 25.20 25.00 25.20 71,997,010 1,805,227,761 25.074 17.18 17.18 17.21 17.08 17.21 105,397,364 17.128 0.40%
2015-01-23 0 25.05 25.05 25.10 24.95 25.15 58,373,085 1,462,129,212 25.048 17.11 17.11 17.15 17.04 17.18 85,453,122 17.110 1.01%
2015-01-22 0 24.80 24.75 24.80 24.60 24.85 60,237,147 1,491,254,148 24.756 16.94 16.91 16.94 16.80 16.98 88,181,947 16.911 0.81%
2015-01-21 0 24.60 24.55 24.60 24.20 24.65 55,942,805 1,371,139,534 24.510 16.80 16.77 16.80 16.53 16.84 81,895,404 16.743 1.65%
2015-01-20 0 24.20 24.15 24.20 24.00 24.25 41,367,658 997,123,278 24.104 16.53 16.50 16.53 16.39 16.57 60,558,656 16.465 1.04%
2015-01-19 0 23.95 23.95 24.00 23.85 24.40 68,038,355 1,639,015,204 24.090 16.36 16.36 16.39 16.29 16.67 99,602,238 16.456 -1.64%
2015-01-16 0 24.35 24.40 24.45 24.35 24.55 60,709,059 1,484,363,431 24.450 16.63 16.67 16.70 16.63 16.77 88,872,785 16.702 -1.02%
2015-01-15 0 24.60 24.60 24.65 24.35 24.65 79,577,612 1,949,289,894 24.495 16.80 16.80 16.84 16.63 16.84 116,494,707 16.733 1.03%
2015-01-14 0 24.35 24.35 24.40 24.30 24.60 76,283,584 1,865,714,578 24.458 16.63 16.63 16.67 16.60 16.80 111,672,536 16.707 -0.61%
2015-01-13 0 24.50 24.45 24.50 24.20 24.55 92,820,459 2,266,841,480 24.422 16.74 16.70 16.74 16.53 16.77 135,881,084 16.683 0.82%
2015-01-12 0 24.30 24.25 24.30 24.15 24.35 64,722,540 1,569,809,730 24.254 16.60 16.57 16.60 16.50 16.63 94,748,173 16.568 0.41%
2015-01-09 0 24.20 24.15 24.20 24.10 24.45 115,008,933 2,795,439,497 24.306 16.53 16.50 16.53 16.46 16.70 168,363,081 16.604 0.41%
2015-01-08 0 24.10 24.05 24.10 23.90 24.15 39,175,442 942,783,885 24.066 16.46 16.43 16.46 16.33 16.50 57,349,442 16.439 0.84%
2015-01-07 0 23.90 23.90 23.95 23.55 24.00 63,966,468 1,521,566,265 23.787 16.33 16.33 16.36 16.09 16.39 93,641,349 16.249 1.06%
2015-01-06 0 23.65 23.65 23.70 23.50 23.85 78,830,872 1,865,277,009 23.662 16.16 16.16 16.19 16.05 16.29 115,401,544 16.163 -1.25%
2015-01-05 0 23.95 23.90 24.00 23.85 24.25 71,563,266 1,720,058,945 24.036 16.36 16.33 16.39 16.29 16.57 104,762,401 16.419 -0.42%
2015-01-02 0 24.05 24.05 24.10 23.85 24.10 21,618,598 518,563,335 23.987 16.43 16.43 16.46 16.29 16.46 31,647,748 16.385 0.63%
2014-12-31 0 23.90 23.85 23.90 23.65 23.90 11,708,282 278,359,078 23.775 16.33 16.29 16.33 16.16 16.33 17,139,907 16.240 1.06%
2014-12-30 0 23.65 23.70 23.75 23.65 24.10 30,980,765 738,402,238 23.834 16.16 16.19 16.22 16.16 16.46 45,353,147 16.281 -1.46%
2014-12-29 0 24.00 24.00 24.05 23.95 24.15 58,642,260 1,410,925,549 24.060 16.39 16.39 16.43 16.36 16.50 85,847,171 16.435 1.48%
2014-12-24 0 23.65 23.60 23.65 23.55 23.70 24,584,547 580,673,404 23.619 16.16 16.12 16.16 16.09 16.19 35,989,640 16.134 0.21%
2014-12-23 0 23.60 23.55 23.60 23.50 23.75 41,296,524 976,637,267 23.649 16.12 16.09 16.12 16.05 16.22 60,454,522 16.155 -0.42%
2014-12-22 0 23.70 23.65 23.70 23.45 23.75 97,650,921 2,307,289,452 23.628 16.19 16.16 16.19 16.02 16.22 142,952,460 16.140 1.28%
2014-12-19 0 23.40 23.35 23.40 23.30 23.50 34,285,264 801,377,049 23.374 15.98 15.95 15.98 15.92 16.05 50,190,646 15.967 1.52%
2014-12-18 0 23.05 23.00 23.05 22.90 23.15 36,323,676 836,709,436 23.035 15.75 15.71 15.75 15.64 15.81 53,174,704 15.735 0.88%
2014-12-17 0 22.85 22.80 22.85 22.75 22.95 45,613,460 1,041,589,033 22.835 15.61 15.57 15.61 15.54 15.68 66,774,141 15.599 -0.22%
2014-12-16 0 22.90 22.85 22.90 22.85 23.15 53,230,130 1,223,394,272 22.983 15.64 15.61 15.64 15.61 15.81 77,924,283 15.700 -1.72%
2014-12-15 0 23.30 23.25 23.30 23.05 23.35 30,074,375 697,092,551 23.179 15.92 15.88 15.92 15.75 15.95 44,026,271 15.834 -0.85%
2014-12-12 0 23.50 23.45 23.50 23.45 23.65 21,167,698 498,448,010 23.548 16.05 16.02 16.05 16.02 16.16 30,987,670 16.085 -0.42%
2014-12-11 0 23.60 23.55 23.60 23.35 23.65 38,956,227 915,345,655 23.497 16.12 16.09 16.12 15.95 16.16 57,028,530 16.051 -0.63%
2014-12-10 0 23.75 23.70 23.75 23.55 23.90 31,199,255 740,241,077 23.726 16.22 16.19 16.22 16.09 16.33 45,672,997 16.207 0.21%
2014-12-09 0 23.70 23.65 23.70 23.60 24.15 35,710,894 851,300,982 23.839 16.19 16.16 16.19 16.12 16.50 52,277,645 16.284 -2.27%
2014-12-08 0 24.25 24.25 24.30 24.20 24.45 31,375,554 762,943,641 24.316 16.57 16.57 16.60 16.53 16.70 45,931,084 16.611 0.21%
2014-12-05 0 24.20 24.15 24.25 23.95 24.45 109,669,551 2,661,257,142 24.266 16.53 16.50 16.57 16.36 16.70 160,546,690 16.576 0.41%
2014-12-04 0 24.10 24.05 24.10 23.65 24.10 71,261,239 1,700,441,194 23.862 16.46 16.43 16.46 16.16 16.46 104,320,260 16.300 1.90%
2014-12-03 0 23.65 23.60 23.65 23.55 24.20 120,491,043 2,875,678,784 23.866 16.16 16.12 16.16 16.09 16.53 176,388,413 16.303 -0.84%
2014-12-02 0 23.85 23.85 23.90 23.50 24.05 90,953,099 2,159,424,243 23.742 16.29 16.29 16.33 16.05 16.43 133,147,431 16.218 1.27%
2014-12-01 0 23.55 23.50 23.55 23.50 24.00 97,044,919 2,297,326,026 23.673 16.09 16.05 16.09 16.05 16.39 142,065,326 16.171 -2.69%
2014-11-28 0 24.20 24.15 24.20 24.10 24.35 25,540,780 620,060,087 24.277 16.53 16.50 16.53 16.46 16.63 37,389,482 16.584 -0.21%
2014-11-27 0 24.25 24.20 24.25 24.20 24.50 20,041,930 486,701,992 24.284 16.57 16.53 16.57 16.53 16.74 29,339,643 16.589 -0.61%
2014-11-26 0 24.40 24.35 24.40 24.05 24.45 39,509,533 957,111,520 24.225 16.67 16.63 16.67 16.43 16.70 57,838,522 16.548 1.24%
2014-11-25 0 24.10 24.05 24.10 24.05 24.20 25,316,102 610,241,974 24.105 16.46 16.43 16.46 16.43 16.53 37,060,573 16.466 -0.21%
2014-11-24 0 24.15 24.10 24.15 24.05 24.25 24,925,196 601,298,343 24.124 16.50 16.46 16.50 16.43 16.57 36,488,320 16.479 1.90%
2014-11-21 0 23.70 23.65 23.70 23.50 23.75 33,424,193 789,992,252 23.635 16.19 16.16 16.19 16.05 16.22 48,930,113 16.145 0.85%
2014-11-20 0 23.50 23.50 23.55 23.45 23.70 38,529,400 908,713,035 23.585 16.05 16.05 16.09 16.02 16.19 56,403,692 16.111 -0.42%
2014-11-19 0 23.60 23.55 23.60 23.55 23.80 21,464,263 507,493,563 23.644 16.12 16.09 16.12 16.09 16.26 31,421,815 16.151 -0.63%
2014-11-18 0 23.75 23.70 23.75 23.65 24.10 33,225,561 792,247,383 23.845 16.22 16.19 16.22 16.16 16.46 48,639,333 16.288 -1.04%
2014-11-17 0 24.00 24.00 24.05 24.00 24.55 41,679,633 1,009,404,318 24.218 16.39 16.39 16.43 16.39 16.77 61,015,360 16.543 -1.23%
2014-11-14 0 24.30 24.30 24.35 24.15 24.35 24,047,195 583,051,665 24.246 16.60 16.60 16.63 16.50 16.63 35,203,003 16.563 0.21%
2014-11-13 0 24.25 24.20 24.25 24.05 24.35 44,055,869 1,066,037,019 24.197 16.57 16.53 16.57 16.43 16.63 64,493,963 16.529 0.41%
2014-11-12 0 24.15 24.10 24.15 24.00 24.25 36,864,939 888,213,774 24.094 16.50 16.46 16.50 16.39 16.57 53,967,066 16.458 0.62%
2014-11-11 0 24.00 23.95 24.00 23.95 24.20 32,782,504 788,777,325 24.061 16.39 16.36 16.39 16.36 16.53 47,990,736 16.436 0.00%
2014-11-10 0 24.00 23.95 24.00 23.95 24.40 27,053,447 654,293,462 24.185 16.39 16.36 16.39 16.36 16.67 39,603,895 16.521 1.05%
2014-11-07 0 23.75 23.70 23.75 23.60 24.10 36,250,620 862,206,079 23.785 16.22 16.19 16.22 16.12 16.46 53,067,757 16.247 -0.63%
2014-11-06 0 23.90 23.85 23.90 23.85 24.05 17,588,511 420,827,182 23.926 16.33 16.29 16.33 16.29 16.43 25,748,051 16.344 -0.21%
2014-11-05 0 23.95 23.90 23.95 23.85 24.10 23,193,567 555,356,248 23.944 16.36 16.33 16.36 16.29 16.46 33,953,366 16.356 -0.62%
2014-11-04 0 24.10 24.05 24.10 24.00 24.25 22,868,838 552,706,253 24.169 16.46 16.43 16.46 16.39 16.57 33,477,991 16.510 0.00%
2014-11-03 0 24.10 24.10 24.15 24.05 24.30 40,012,453 967,749,220 24.186 16.46 16.46 16.50 16.43 16.60 58,574,753 16.522 -0.41%
2014-10-31 0 24.20 24.20 24.30 24.00 24.30 42,964,591 1,039,410,631 24.192 16.53 16.53 16.60 16.39 16.60 62,896,427 16.526 1.26%
2014-10-30 0 23.90 23.90 23.95 23.80 24.10 27,804,533 665,601,552 23.939 16.33 16.33 16.36 16.26 16.46 40,703,419 16.352 -0.67%
2014-10-29 0 24.75 24.75 24.80 24.60 24.80 24,599,199 608,669,754 24.743 16.44 16.44 16.47 16.34 16.47 37,043,826 16.431 1.23%
2014-10-28 0 24.45 24.45 24.50 24.00 24.50 55,617,133 1,348,295,187 24.242 16.24 16.24 16.27 15.94 16.27 83,753,597 16.098 1.66%
2014-10-27 0 24.05 24.05 24.10 23.85 24.15 36,142,289 867,492,410 24.002 15.97 15.97 16.00 15.84 16.04 54,426,515 15.939 -0.62%
2014-10-24 0 24.20 24.15 24.20 24.05 24.30 35,087,136 848,268,239 24.176 16.07 16.04 16.07 15.97 16.14 52,837,564 16.054 -0.21%
2014-10-23 0 24.25 24.25 24.30 24.15 24.35 30,158,338 730,905,601 24.236 16.10 16.10 16.14 16.04 16.17 45,415,309 16.094 -0.21%
2014-10-22 0 24.30 24.25 24.30 24.05 24.40 31,882,347 771,946,497 24.212 16.14 16.10 16.14 15.97 16.20 48,011,487 16.078 1.25%
2014-10-21 0 24.00 23.95 24.00 23.80 24.15 45,978,165 1,101,179,577 23.950 15.94 15.90 15.94 15.80 16.04 69,238,317 15.904 0.21%
2014-10-20 0 23.95 23.90 24.00 23.90 24.20 14,317,365 344,353,066 24.051 15.90 15.87 15.94 15.87 16.07 21,560,457 15.972 0.00%
2014-10-17 0 23.95 23.90 23.95 23.75 24.05 53,146,861 1,269,608,554 23.889 15.90 15.87 15.90 15.77 15.97 80,033,625 15.863 0.84%
2014-10-16 0 23.75 23.75 23.80 23.70 23.95 52,513,059 1,251,579,884 23.834 15.77 15.77 15.80 15.74 15.90 79,079,186 15.827 -1.25%
2014-10-15 0 24.05 24.00 24.05 23.85 24.15 43,837,655 1,053,632,521 24.035 15.97 15.94 15.97 15.84 16.04 66,014,933 15.961 0.42%
2014-10-14 0 23.95 23.90 23.95 23.90 24.30 33,897,107 816,149,066 24.077 15.90 15.87 15.90 15.87 16.14 51,045,505 15.989 -0.42%
2014-10-13 0 24.05 24.00 24.05 23.70 24.15 55,116,158 1,318,280,774 23.918 15.97 15.94 15.97 15.74 16.04 82,999,181 15.883 0.42%
2014-10-10 0 23.95 23.90 23.95 23.90 24.10 47,916,743 1,148,969,294 23.978 15.90 15.87 15.90 15.87 16.00 72,157,613 15.923 -1.84%
2014-10-09 0 24.40 24.35 24.40 24.25 24.45 32,414,118 789,814,345 24.366 16.20 16.17 16.20 16.10 16.24 48,812,278 16.181 1.04%
2014-10-08 0 24.15 24.10 24.15 24.00 24.25 75,834,648 1,828,935,096 24.117 16.04 16.00 16.04 15.94 16.10 114,199,064 16.015 -0.62%
2014-10-07 0 24.30 24.25 24.30 24.05 24.40 90,833,210 2,201,748,296 24.239 16.14 16.10 16.14 15.97 16.20 136,785,333 16.096 0.41%
2014-10-06 0 24.20 24.15 24.20 23.80 24.30 99,741,901 2,402,326,810 24.085 16.07 16.04 16.07 15.80 16.14 150,200,892 15.994 1.04%
2014-10-03 0 23.95 23.90 23.95 23.40 24.05 114,098,989 2,705,707,046 23.714 15.90 15.87 15.90 15.54 15.97 171,821,168 15.747 0.63%
2014-09-30 0 23.80 23.75 23.80 23.70 24.00 107,912,810 2,568,840,198 23.805 15.80 15.77 15.80 15.74 15.94 162,505,428 15.808 -1.24%
2014-09-29 0 24.10 24.05 24.10 23.90 24.25 120,510,740 2,900,307,233 24.067 16.00 15.97 16.00 15.87 16.10 181,476,596 15.982 -1.83%
2014-09-26 0 24.55 24.50 24.55 24.40 24.60 44,113,274 1,081,497,751 24.516 16.30 16.27 16.30 16.20 16.34 66,429,986 16.280 -0.41%
2014-09-25 0 24.65 24.60 24.65 24.60 24.90 143,125,835 3,537,606,795 24.717 16.37 16.34 16.37 16.34 16.54 215,532,568 16.413 -0.60%
2014-09-24 0 24.80 24.75 24.80 24.65 24.85 33,698,801 834,199,888 24.755 16.47 16.44 16.47 16.37 16.50 50,746,877 16.438 0.20%
2014-09-23 0 24.75 24.65 24.70 24.70 24.90 63,872,893 1,582,796,840 24.780 16.44 16.37 16.40 16.40 16.54 96,185,910 16.456 -0.20%
2014-09-22 0 24.80 24.80 24.85 24.80 25.10 53,126,968 1,320,677,113 24.859 16.47 16.47 16.50 16.47 16.67 80,003,668 16.508 -1.59%
2014-09-19 0 25.20 25.15 25.20 24.95 25.30 72,622,034 1,823,767,189 25.113 16.73 16.70 16.73 16.57 16.80 109,361,203 16.677 0.60%
2014-09-18 0 25.05 25.00 25.05 24.95 25.30 77,022,190 1,927,109,622 25.020 16.63 16.60 16.63 16.57 16.80 115,987,379 16.615 -0.99%
2014-09-17 0 25.30 25.25 25.30 25.10 25.35 51,339,539 1,297,820,279 25.279 16.80 16.77 16.80 16.67 16.83 77,311,987 16.787 1.00%
2014-09-16 0 25.05 25.00 25.05 25.00 25.30 35,700,804 896,767,694 25.119 16.63 16.60 16.63 16.60 16.80 53,761,684 16.680 -0.79%
2014-09-15 0 25.25 25.20 25.25 25.15 25.40 18,230,100 460,311,151 25.250 16.77 16.73 16.77 16.70 16.87 27,452,628 16.767 -0.79%
2014-09-12 0 25.45 25.45 25.50 25.30 25.55 39,153,372 996,314,025 25.446 16.90 16.90 16.93 16.80 16.97 58,960,891 16.898 -0.39%
2014-09-11 0 25.55 25.45 25.50 25.40 25.60 78,097,173 1,991,346,441 25.498 16.97 16.90 16.93 16.87 17.00 117,606,191 16.932 0.00%
2014-09-10 0 25.55 25.50 25.55 25.45 25.85 63,709,067 1,628,413,083 25.560 16.97 16.93 16.97 16.90 17.17 95,939,205 16.973 -1.73%
2014-09-08 0 26.00 25.95 26.00 25.85 26.05 23,745,576 616,167,131 25.949 17.27 17.23 17.27 17.17 17.30 35,758,359 17.231 -0.19%
2014-09-05 0 26.05 26.00 26.05 25.95 26.10 34,270,582 892,016,097 26.029 17.30 17.27 17.30 17.23 17.33 51,607,919 17.284 -0.19%
2014-09-04 0 26.10 26.10 26.15 26.00 26.20 58,977,103 1,537,240,300 26.065 17.33 17.33 17.37 17.27 17.40 88,813,361 17.309 -0.19%
2014-09-03 0 26.15 26.10 26.15 25.50 26.15 32,623,605 845,745,424 25.924 17.37 17.33 17.37 16.93 17.37 49,127,744 17.215 2.35%
2014-09-02 0 25.55 25.50 25.55 25.35 25.60 77,004,020 1,963,729,052 25.502 16.97 16.93 16.97 16.83 17.00 115,960,017 16.935 0.20%
2014-09-01 0 25.50 25.50 25.55 25.45 25.70 34,898,528 892,345,936 25.570 16.93 16.93 16.97 16.90 17.07 52,553,541 16.980 -0.20%
2014-08-29 0 25.55 25.50 25.55 25.40 25.60 38,279,392 975,809,640 25.492 16.97 16.93 16.97 16.87 17.00 57,644,769 16.928 0.00%
2014-08-28 0 25.55 25.45 25.50 25.40 25.85 66,074,864 1,693,130,110 25.624 16.97 16.90 16.93 16.87 17.17 99,501,848 17.016 -0.58%
2014-08-27 0 25.70 25.65 25.70 25.60 26.00 61,177,384 1,579,433,644 25.817 17.07 17.03 17.07 17.00 17.27 92,126,755 17.144 -0.77%
2014-08-26 0 25.90 25.85 25.90 25.85 26.00 32,738,842 848,404,137 25.914 17.20 17.17 17.20 17.17 17.27 49,301,279 17.209 -0.19%
2014-08-25 0 25.95 25.95 26.00 25.75 26.05 59,012,246 1,527,796,663 25.889 17.23 17.23 17.27 17.10 17.30 88,866,283 17.192 0.39%
2014-08-22 0 25.85 25.85 25.90 25.80 25.95 58,936,491 1,525,501,842 25.884 17.17 17.17 17.20 17.13 17.23 88,752,204 17.188 0.19%
2014-08-21 0 25.80 25.75 25.80 25.65 25.95 28,418,510 732,231,300 25.766 17.13 17.10 17.13 17.03 17.23 42,795,310 17.110 -0.39%
2014-08-20 0 25.90 25.85 25.90 25.80 26.00 55,785,860 1,444,122,866 25.887 17.20 17.17 17.20 17.13 17.27 84,007,682 17.190 0.19%
2014-08-19 0 25.85 25.85 25.90 25.60 25.95 70,472,882 1,815,441,837 25.761 17.17 17.17 17.20 17.00 17.23 106,124,804 17.107 0.58%
2014-08-18 0 25.70 25.65 25.70 25.50 25.70 65,244,745 1,670,842,387 25.609 17.07 17.03 17.07 16.93 17.07 98,251,776 17.006 0.00%
2014-08-15 0 25.70 25.65 25.70 25.60 25.75 67,988,795 1,745,740,333 25.677 17.07 17.03 17.07 17.00 17.10 102,384,029 17.051 0.59%
2014-08-14 0 25.55 25.50 25.55 25.45 25.70 55,331,273 1,417,074,365 25.611 16.97 16.93 16.97 16.90 17.07 83,323,122 17.007 -0.39%
2014-08-13 0 25.65 25.60 25.65 25.30 25.65 63,924,709 1,626,221,277 25.440 17.03 17.00 17.03 16.80 17.03 96,263,939 16.893 0.98%
2014-08-12 0 25.40 25.35 25.40 25.25 25.45 127,516,683 3,228,086,067 25.315 16.87 16.83 16.87 16.77 16.90 192,026,815 16.811 0.00%
2014-08-11 0 25.40 25.35 25.40 25.20 25.40 71,223,661 1,804,737,654 25.339 16.87 16.83 16.87 16.73 16.87 107,255,399 16.827 1.40%
2014-08-08 0 25.05 25.00 25.05 24.85 25.25 89,253,570 2,240,359,757 25.101 16.63 16.60 16.63 16.50 16.77 134,406,560 16.669 -0.40%
2014-08-07 0 25.15 25.10 25.15 25.05 25.25 101,128,186 2,544,949,629 25.166 16.70 16.67 16.70 16.63 16.77 152,288,492 16.711 -0.59%
2014-08-06 0 25.30 25.25 25.30 25.10 25.35 72,538,288 1,829,351,790 25.219 16.80 16.77 16.80 16.67 16.83 109,235,090 16.747 0.00%
2014-08-05 0 25.30 25.30 25.35 25.20 25.40 89,322,282 2,258,184,656 25.281 16.80 16.80 16.83 16.73 16.87 134,510,033 16.788 -0.20%
2014-08-04 0 25.35 25.30 25.35 25.25 25.40 56,753,776 1,438,612,340 25.348 16.83 16.80 16.83 16.77 16.87 85,465,263 16.833 0.40%
2014-08-01 0 25.25 25.25 25.30 25.20 25.50 74,081,898 1,875,624,118 25.318 16.77 16.77 16.80 16.73 16.93 111,559,606 16.813 -1.17%
2014-07-31 0 25.55 25.45 25.50 25.40 25.60 53,922,555 1,375,247,929 25.504 16.97 16.90 16.93 16.87 17.00 81,201,739 16.936 0.20%
2014-07-30 0 25.50 25.45 25.50 25.35 25.65 55,326,996 1,413,984,824 25.557 16.93 16.90 16.93 16.83 17.03 83,316,681 16.971 0.59%
2014-07-29 0 25.35 25.35 25.40 25.10 25.45 58,986,968 1,491,403,564 25.284 16.83 16.83 16.87 16.67 16.90 88,828,217 16.790 1.00%
2014-07-28 0 25.10 25.10 25.15 24.90 25.25 69,768,108 1,754,058,939 25.141 16.67 16.67 16.70 16.54 16.77 105,063,488 16.695 0.60%
2014-07-25 0 24.95 24.90 24.95 24.75 24.95 41,488,238 1,032,329,607 24.882 16.57 16.54 16.57 16.44 16.57 62,476,956 16.523 0.60%
2014-07-24 0 24.80 24.80 24.85 24.70 24.90 58,105,171 1,440,131,736 24.785 16.47 16.47 16.50 16.40 16.54 87,500,323 16.459 0.40%
2014-07-23 0 24.70 24.65 24.70 24.50 24.70 33,241,068 818,628,345 24.627 16.40 16.37 16.40 16.27 16.40 50,057,579 16.354 0.61%
2014-07-22 0 24.55 24.50 24.55 24.05 24.55 68,640,931 1,673,281,305 24.377 16.30 16.27 16.30 15.97 16.30 103,366,077 16.188 2.08%
2014-07-21 0 24.05 24.05 24.10 24.05 24.20 16,684,254 402,396,832 24.118 15.97 15.97 16.00 15.97 16.07 25,124,745 16.016 -0.41%
2014-07-18 0 24.15 24.10 24.15 23.95 24.20 30,980,293 746,857,392 24.107 16.04 16.00 16.04 15.90 16.07 46,653,088 16.009 -0.41%
2014-07-17 0 24.25 24.20 24.25 24.10 24.30 36,038,600 872,189,177 24.202 16.10 16.07 16.10 16.00 16.14 54,270,370 16.071 0.00%
2014-07-16 0 24.25 24.20 24.25 24.10 24.30 14,798,365 357,966,124 24.190 16.10 16.07 16.10 16.00 16.14 22,284,793 16.063 0.41%
2014-07-15 0 24.15 24.10 24.15 24.10 24.20 19,726,410 476,282,941 24.144 16.04 16.00 16.04 16.00 16.07 29,705,914 16.033 0.21%
2014-07-14 0 24.10 24.05 24.10 23.90 24.20 32,895,713 791,477,870 24.060 16.00 15.97 16.00 15.87 16.07 49,537,510 15.977 0.63%
2014-07-11 0 23.95 23.90 23.95 23.80 24.05 20,617,497 493,778,150 23.949 15.90 15.87 15.90 15.80 15.97 31,047,798 15.904 0.21%
2014-07-10 0 23.90 23.90 23.95 23.85 23.95 14,003,804 334,834,006 23.910 15.87 15.87 15.90 15.84 15.90 21,088,267 15.878 0.21%
2014-07-09 0 23.85 23.80 23.85 23.80 24.10 15,145,565 361,936,494 23.897 15.84 15.80 15.84 15.80 16.00 22,807,640 15.869 -1.45%
2014-07-08 0 24.20 24.20 24.25 24.15 24.25 20,323,123 491,738,890 24.196 16.07 16.07 16.10 16.04 16.10 30,604,502 16.068 -0.21%
2014-07-07 0 24.25 24.20 24.25 24.10 24.30 11,942,053 289,145,757 24.212 16.10 16.07 16.10 16.00 16.14 17,983,485 16.078 0.00%
2014-07-04 0 24.25 24.20 24.25 24.20 24.35 20,643,860 500,829,775 24.260 16.10 16.07 16.10 16.07 16.17 31,087,498 16.110 0.21%
2014-07-03 0 24.20 24.20 24.25 24.15 24.30 20,069,241 486,528,933 24.243 16.07 16.07 16.10 16.04 16.14 30,222,182 16.098 -0.21%
2014-07-02 0 24.25 24.20 24.25 23.90 24.25 47,904,878 1,154,372,387 24.097 16.10 16.07 16.10 15.87 16.10 72,139,746 16.002 2.11%
2014-06-30 0 23.75 23.70 23.80 23.50 23.95 17,238,990 409,012,966 23.726 15.77 15.74 15.80 15.61 15.90 25,960,120 15.755 0.00%
2014-06-27 0 23.75 23.75 23.85 23.70 23.85 10,104,651 240,318,358 23.783 15.77 15.77 15.84 15.74 15.84 15,216,550 15.793 -0.21%
2014-06-26 0 23.80 23.75 23.80 23.45 23.85 23,980,440 566,719,744 23.633 15.80 15.77 15.80 15.57 15.84 36,112,040 15.693 1.49%
2014-06-25 0 23.45 23.40 23.50 23.35 23.50 21,967,145 514,849,776 23.437 15.57 15.54 15.61 15.51 15.61 33,080,227 15.564 0.00%
2014-06-24 0 23.45 23.40 23.45 23.35 23.50 14,504,577 340,246,780 23.458 15.57 15.54 15.57 15.51 15.61 21,842,379 15.577 0.43%
2014-06-23 0 23.35 23.30 23.35 23.30 24.00 42,464,509 1,003,110,651 23.622 15.51 15.47 15.51 15.47 15.94 63,947,118 15.687 -1.89%
2014-06-20 0 23.80 23.75 23.80 23.70 23.90 16,450,722 391,718,908 23.812 15.80 15.77 15.80 15.74 15.87 24,773,070 15.812 0.21%
2014-06-19 0 23.75 23.70 23.80 23.65 23.90 20,045,956 476,427,724 23.767 15.77 15.74 15.80 15.70 15.87 30,187,117 15.782 0.00%
2014-06-18 0 23.75 23.70 23.75 23.60 23.85 8,954,169 212,491,375 23.731 15.77 15.74 15.77 15.67 15.84 13,484,044 15.759 0.00%
2014-06-17 0 23.75 23.70 23.75 23.60 23.80 12,132,723 287,888,051 23.728 15.77 15.74 15.77 15.67 15.80 18,270,614 15.757 -0.42%
2014-06-16 0 23.85 23.80 23.85 23.70 23.90 26,795,981 637,655,091 23.797 15.84 15.80 15.84 15.74 15.87 40,351,950 15.802 0.00%
2014-06-13 0 23.85 23.80 23.85 23.55 23.95 26,306,128 626,327,791 23.809 15.84 15.80 15.84 15.64 15.90 39,614,283 15.811 0.63%
2014-06-12 0 23.70 23.65 23.70 23.55 23.75 13,790,167 326,044,948 23.643 15.74 15.70 15.74 15.64 15.77 20,766,552 15.700 0.00%
2014-06-11 0 23.70 23.65 23.70 23.60 23.70 20,978,114 496,075,415 23.647 15.74 15.70 15.74 15.67 15.74 31,590,850 15.703 0.00%
2014-06-10 0 23.70 23.70 23.75 23.50 23.85 34,792,659 824,846,426 23.707 15.74 15.74 15.77 15.61 15.84 52,394,113 15.743 0.85%
2014-06-09 0 23.50 23.50 23.55 23.40 23.60 6,842,955 161,094,477 23.542 15.61 15.61 15.64 15.54 15.67 10,304,776 15.633 0.43%
2014-06-06 0 23.40 23.35 23.40 23.30 23.65 23,868,510 560,058,083 23.464 15.54 15.51 15.54 15.47 15.70 35,943,485 15.582 -0.64%
2014-06-05 0 23.55 23.50 23.55 23.45 23.60 14,174,391 333,633,140 23.538 15.64 15.61 15.64 15.57 15.67 21,345,153 15.630 0.00%
2014-06-04 0 23.55 23.50 23.55 23.50 23.70 17,278,454 407,099,274 23.561 15.64 15.61 15.64 15.61 15.74 26,019,548 15.646 -0.42%
2014-06-03 0 23.65 23.65 23.70 23.55 23.75 22,653,365 535,767,582 23.651 15.70 15.70 15.74 15.64 15.77 34,113,603 15.705 0.64%
2014-05-30 0 23.50 23.40 23.45 23.35 23.60 24,134,748 567,089,402 23.497 15.61 15.54 15.57 15.51 15.67 36,344,411 15.603 0.43%
2014-05-29 0 23.40 23.35 23.45 23.35 23.60 18,458,409 432,974,731 23.457 15.54 15.51 15.57 15.51 15.67 27,796,437 15.577 -0.43%
2014-05-28 0 23.50 23.45 23.50 23.30 23.60 37,887,809 890,571,306 23.505 15.61 15.57 15.61 15.47 15.67 57,055,086 15.609 0.86%
2014-05-27 0 23.30 23.30 23.35 23.25 23.40 24,522,091 571,912,738 23.322 15.47 15.47 15.51 15.44 15.54 36,927,709 15.487 0.00%
2014-05-26 0 23.30 23.30 23.35 23.25 23.45 20,972,217 489,750,363 23.352 15.47 15.47 15.51 15.44 15.57 31,581,970 15.507 0.00%
2014-05-23 0 23.30 23.30 23.35 23.20 23.35 12,970,957 302,200,862 23.298 15.47 15.47 15.51 15.41 15.51 19,532,907 15.471 0.22%
2014-05-22 0 23.25 23.25 23.30 23.20 23.40 27,402,674 638,929,999 23.316 15.44 15.44 15.47 15.41 15.54 41,265,567 15.483 0.43%
2014-05-21 0 23.15 23.15 23.20 22.95 23.20 29,497,106 682,454,985 23.136 15.37 15.37 15.41 15.24 15.41 44,419,563 15.364 0.43%
2014-05-20 0 23.05 23.05 23.10 23.00 23.20 16,698,185 385,696,660 23.098 15.31 15.31 15.34 15.27 15.41 25,145,724 15.338 0.66%
2014-05-19 0 22.90 22.90 22.95 22.80 23.00 20,707,852 473,632,295 22.872 15.21 15.21 15.24 15.14 15.27 31,183,864 15.188 0.00%
2014-05-16 0 22.90 22.90 22.95 22.75 23.00 15,118,215 345,832,669 22.875 15.21 15.21 15.24 15.11 15.27 22,766,454 15.190 -0.22%
2014-05-15 0 22.95 22.90 22.95 22.85 23.05 28,294,244 648,359,609 22.915 15.24 15.21 15.24 15.17 15.31 42,608,178 15.217 0.44%
2014-05-14 0 22.85 22.80 22.85 22.60 22.90 10,362,558 236,423,492 22.815 15.17 15.14 15.17 15.01 15.21 15,604,931 15.151 1.11%
2014-05-13 0 22.60 22.55 22.60 22.50 22.65 12,245,904 276,442,124 22.574 15.01 14.97 15.01 14.94 15.04 18,441,053 14.991 0.22%
2014-05-12 0 22.55 22.50 22.55 22.00 22.70 19,061,287 428,331,874 22.471 14.97 14.94 14.97 14.61 15.07 28,704,309 14.922 2.04%
2014-05-09 0 22.10 22.05 22.10 21.95 22.15 12,465,742 274,821,964 22.046 14.68 14.64 14.68 14.58 14.71 18,772,106 14.640 0.23%
2014-05-08 0 22.05 22.05 22.10 21.95 22.20 10,665,279 235,081,114 22.042 14.64 14.64 14.68 14.58 14.74 16,060,797 14.637 0.46%
2014-05-07 0 21.95 21.90 21.95 21.85 22.20 8,622,935 189,355,869 21.960 14.58 14.54 14.58 14.51 14.74 12,985,240 14.582 -0.90%
2014-05-05 0 22.15 22.10 22.20 22.05 22.55 11,041,538 245,298,834 22.216 14.71 14.68 14.74 14.64 14.97 16,627,404 14.753 -1.34%
2014-05-02 0 22.45 22.40 22.45 22.20 22.45 10,146,910 227,267,567 22.398 14.91 14.87 14.91 14.74 14.91 15,280,187 14.873 0.90%
2014-04-30 0 22.25 22.20 22.25 22.20 22.65 10,428,932 232,783,236 22.321 14.78 14.74 14.78 14.74 15.04 15,704,883 14.822 -1.77%
2014-04-29 0 22.65 22.60 22.65 22.20 22.65 11,319,373 253,145,854 22.364 15.04 15.01 15.04 14.74 15.04 17,045,794 14.851 1.57%
2014-04-28 0 22.45 22.40 22.45 22.35 22.50 7,443,201 167,128,641 22.454 14.81 14.78 14.81 14.74 14.84 11,284,079 14.811 0.00%
2014-04-25 0 22.45 22.45 22.50 22.45 22.85 12,938,858 292,367,061 22.596 14.81 14.81 14.84 14.81 15.07 19,615,632 14.905 -1.75%
2014-04-24 0 22.85 22.80 22.85 22.75 22.90 5,126,826 117,076,723 22.836 15.07 15.04 15.07 15.01 15.11 7,772,396 15.063 0.22%
2014-04-23 0 22.80 22.75 22.80 22.75 23.05 9,532,841 217,941,408 22.862 15.04 15.01 15.04 15.01 15.20 14,452,025 15.080 -1.08%
2014-04-22 0 23.05 23.00 23.05 22.90 23.15 4,965,655 114,238,784 23.006 15.20 15.17 15.20 15.11 15.27 7,528,057 15.175 0.00%
2014-04-17 0 23.05 23.00 23.05 22.90 23.10 2,895,291 66,660,198 23.024 15.20 15.17 15.20 15.11 15.24 4,389,333 15.187 0.22%
2014-04-16 0 23.00 22.95 23.00 22.90 23.15 12,181,074 280,826,077 23.054 15.17 15.14 15.17 15.11 15.27 18,466,812 15.207 0.44%
2014-04-15 0 22.90 22.90 22.95 22.90 23.30 20,128,260 466,297,684 23.166 15.11 15.11 15.14 15.11 15.37 30,514,945 15.281 -1.72%
2014-04-14 0 23.30 23.30 23.35 23.25 23.40 12,836,604 299,522,136 23.333 15.37 15.37 15.40 15.34 15.44 19,460,612 15.391 0.22%
2014-04-11 0 23.25 23.25 23.30 23.20 23.50 21,057,656 492,017,284 23.365 15.34 15.34 15.37 15.30 15.50 31,923,932 15.412 -1.06%
2014-04-10 0 23.50 23.50 23.55 23.00 23.60 48,523,440 1,130,909,394 23.306 15.50 15.50 15.53 15.17 15.57 73,562,746 15.373 1.51%
2014-04-09 0 23.15 23.10 23.15 23.00 23.25 15,299,970 353,673,746 23.116 15.27 15.24 15.27 15.17 15.34 23,195,136 15.248 1.09%
2014-04-08 0 22.90 22.90 22.95 22.55 22.95 24,988,755 568,784,869 22.762 15.11 15.11 15.14 14.87 15.14 37,883,576 15.014 1.33%
2014-04-07 0 22.60 22.60 22.65 22.60 22.80 16,966,615 383,993,731 22.632 14.91 14.91 14.94 14.91 15.04 25,721,812 14.929 -0.66%
2014-04-04 0 22.75 22.75 22.80 22.70 22.90 84,924,157 1,937,511,018 22.815 15.01 15.01 15.04 14.97 15.11 128,747,142 15.049 -0.22%
2014-04-03 0 22.80 22.80 22.85 22.80 23.05 57,498,167 1,316,449,052 22.895 15.04 15.04 15.07 15.04 15.20 87,168,657 15.102 0.22%
2014-04-02 0 22.75 22.75 22.80 22.70 22.85 16,381,958 373,130,222 22.777 15.01 15.01 15.04 14.97 15.07 24,835,457 15.024 0.00%
2014-04-01 0 22.75 22.70 22.75 22.50 22.75 15,551,059 352,074,750 22.640 15.01 14.97 15.01 14.84 15.01 23,575,794 14.934 1.56%
2014-03-31 0 22.40 22.40 22.45 22.30 22.50 10,395,530 232,721,108 22.387 14.78 14.78 14.81 14.71 14.84 15,759,883 14.767 0.22%
2014-03-28 0 22.35 22.35 22.40 22.20 22.45 28,474,605 636,162,428 22.341 14.74 14.74 14.78 14.64 14.81 43,168,212 14.737 1.13%
2014-03-27 0 22.10 22.10 22.15 22.00 22.25 14,837,751 328,317,818 22.127 14.58 14.58 14.61 14.51 14.68 22,494,401 14.596 -0.45%
2014-03-26 0 22.20 22.15 22.20 22.10 22.30 57,960,423 1,288,783,481 22.236 14.64 14.61 14.64 14.58 14.71 87,869,448 14.667 0.68%
2014-03-25 0 22.05 21.95 22.00 21.95 22.15 47,525,019 1,047,524,252 22.042 14.54 14.48 14.51 14.48 14.61 72,049,115 14.539 -0.45%
2014-03-24 0 22.15 22.10 22.15 21.85 22.15 31,631,918 696,937,265 22.033 14.61 14.58 14.61 14.41 14.61 47,954,777 14.533 1.84%
2014-03-21 0 21.75 21.70 21.75 21.45 21.75 22,087,876 476,088,340 21.554 14.35 14.31 14.35 14.15 14.35 33,485,771 14.218 1.40%
2014-03-20 0 21.45 21.40 21.45 21.40 21.75 13,725,599 295,196,031 21.507 14.15 14.12 14.15 14.12 14.35 20,808,351 14.186 -1.83%
2014-03-19 0 21.85 21.80 21.85 21.75 21.90 3,258,683 71,138,797 21.831 14.41 14.38 14.41 14.35 14.45 4,940,245 14.400 0.00%
2014-03-18 0 21.85 21.80 21.85 21.70 21.85 14,601,030 318,220,051 21.794 14.41 14.38 14.41 14.31 14.41 22,135,526 14.376 0.46%
2014-03-17 0 21.75 21.70 21.75 21.65 21.80 8,607,126 187,152,886 21.744 14.35 14.31 14.35 14.28 14.38 13,048,618 14.343 -0.46%
2014-03-14 0 21.85 21.80 21.85 21.70 21.90 12,564,365 273,958,080 21.804 14.41 14.38 14.41 14.31 14.45 19,047,891 14.383 -0.91%
2014-03-13 0 22.05 22.00 22.05 21.95 22.30 24,339,742 538,416,399 22.121 14.54 14.51 14.54 14.48 14.71 36,899,656 14.591 -0.68%
2014-03-12 0 22.20 22.15 22.20 22.10 22.35 7,814,604 173,475,797 22.199 14.64 14.61 14.64 14.58 14.74 11,847,135 14.643 -1.11%
2014-03-11 0 22.45 22.45 22.50 22.40 22.55 6,345,200 142,609,972 22.475 14.81 14.81 14.84 14.78 14.87 9,619,482 14.825 0.00%
2014-03-10 0 22.45 22.40 22.45 22.40 22.65 11,678,401 262,458,286 22.474 14.81 14.78 14.81 14.78 14.94 17,704,747 14.824 -1.97%
2014-03-07 0 22.90 22.85 22.90 22.80 23.05 4,839,242 110,882,179 22.913 15.11 15.07 15.11 15.04 15.20 7,336,412 15.114 0.00%
2014-03-06 0 22.90 22.85 22.90 22.80 22.95 7,263,751 166,387,353 22.907 15.11 15.07 15.11 15.04 15.14 11,012,028 15.110 0.44%
2014-03-05 0 22.80 22.75 22.80 22.70 23.00 7,782,789 177,959,859 22.866 15.04 15.01 15.04 14.97 15.17 11,798,902 15.083 -0.22%
2014-03-04 0 22.85 22.85 22.90 22.65 23.00 4,085,674 93,257,938 22.826 15.07 15.07 15.11 14.94 15.17 6,193,984 15.056 0.66%
2014-03-03 0 22.70 22.65 22.70 22.65 22.95 12,120,845 276,489,500 22.811 14.97 14.94 14.97 14.94 15.14 18,375,504 15.047 -1.30%
2014-02-28 0 23.00 23.00 23.05 22.90 23.20 17,107,048 394,194,688 23.043 15.17 15.17 15.20 15.11 15.30 25,934,712 15.200 -0.22%
2014-02-27 0 23.05 23.05 23.10 22.60 23.10 26,215,340 601,106,926 22.930 15.20 15.20 15.24 14.91 15.24 39,743,110 15.125 1.77%
2014-02-26 0 22.65 22.60 22.65 22.45 22.75 9,293,078 209,879,144 22.584 14.94 14.91 14.94 14.81 15.01 14,088,538 14.897 0.44%
2014-02-25 0 22.55 22.50 22.55 22.40 22.75 18,504,936 418,411,731 22.611 14.87 14.84 14.87 14.78 15.01 28,053,945 14.915 0.00%
2014-02-24 0 22.55 22.55 22.60 22.45 22.75 6,751,364 152,182,337 22.541 14.87 14.87 14.91 14.81 15.01 10,235,236 14.868 -0.88%
2014-02-21 0 22.75 22.75 22.80 22.65 22.85 11,492,203 261,466,283 22.752 15.01 15.01 15.04 14.94 15.07 17,422,467 15.007 0.66%
2014-02-20 0 22.60 22.55 22.60 22.45 22.90 41,634,818 940,170,519 22.581 14.91 14.87 14.91 14.81 15.11 63,119,423 14.895 -0.88%
2014-02-19 0 22.80 22.80 22.85 22.70 22.90 9,277,767 211,610,301 22.808 15.04 15.04 15.07 14.97 15.11 14,065,326 15.045 0.22%
2014-02-18 0 22.75 22.75 22.80 22.60 22.80 5,532,372 125,715,941 22.724 15.01 15.01 15.04 14.91 15.04 8,387,214 14.989 0.44%
2014-02-17 0 22.65 22.70 22.75 22.65 22.80 10,047,523 228,070,979 22.699 14.94 14.97 15.01 14.94 15.04 15,232,296 14.973 0.44%
2014-02-14 0 22.55 22.50 22.55 22.40 22.60 18,382,267 413,410,106 22.490 14.87 14.84 14.87 14.78 14.91 27,867,976 14.835 0.89%
2014-02-13 0 22.35 22.30 22.35 22.25 22.50 17,996,947 402,752,361 22.379 14.74 14.71 14.74 14.68 14.84 27,283,821 14.762 -0.67%
2014-02-12 0 22.50 22.45 22.50 22.15 22.55 40,779,679 910,462,508 22.326 14.84 14.81 14.84 14.61 14.87 61,823,011 14.727 1.58%
2014-02-11 0 22.15 22.10 22.15 21.75 22.20 18,938,353 417,344,118 22.037 14.61 14.58 14.61 14.35 14.64 28,711,016 14.536 1.84%
2014-02-10 0 21.75 21.70 21.75 21.65 21.90 24,772,266 539,901,407 21.795 14.35 14.31 14.35 14.28 14.45 37,555,374 14.376 -0.23%
2014-02-07 0 21.80 21.75 21.80 21.60 21.85 18,335,652 398,982,197 21.760 14.38 14.35 14.38 14.25 14.41 27,797,306 14.353 0.93%
2014-02-06 0 21.60 21.55 21.60 21.45 21.60 17,186,894 369,890,467 21.522 14.25 14.21 14.25 14.15 14.25 26,055,760 14.196 0.70%
2014-02-05 0 21.45 21.40 21.45 21.35 21.75 35,621,359 767,070,442 21.534 14.15 14.12 14.15 14.08 14.35 54,002,869 14.204 -0.69%
2014-02-04 0 21.60 21.55 21.60 21.55 21.80 72,963,262 1,581,789,726 21.679 14.25 14.21 14.25 14.21 14.38 110,614,127 14.300 -2.70%
2014-01-30 0 22.20 22.15 22.20 21.90 22.20 25,741,739 566,706,008 22.015 14.64 14.61 14.64 14.45 14.64 39,025,119 14.522 -0.45%
2014-01-29 0 22.30 22.25 22.30 22.25 22.40 14,913,125 333,050,397 22.333 14.71 14.68 14.71 14.68 14.78 22,608,670 14.731 0.68%
2014-01-28 0 22.15 22.10 22.15 22.05 22.20 39,397,799 872,135,901 22.137 14.61 14.58 14.61 14.54 14.64 59,728,047 14.602 0.00%
2014-01-27 0 22.15 22.10 22.15 22.05 22.25 52,450,885 1,161,397,076 22.143 14.61 14.58 14.61 14.54 14.68 79,516,851 14.606 -1.99%
2014-01-24 0 22.60 22.60 22.65 22.60 22.80 34,830,189 790,666,872 22.701 14.91 14.91 14.94 14.91 15.04 52,803,436 14.974 -1.53%
2014-01-23 0 22.95 22.90 22.95 22.85 23.25 11,899,325 273,069,080 22.948 15.14 15.11 15.14 15.07 15.34 18,039,674 15.137 -1.29%
2014-01-22 0 23.25 23.20 23.25 23.10 23.30 6,220,873 144,661,907 23.254 15.34 15.30 15.34 15.24 15.37 9,430,999 15.339 0.22%
2014-01-21 0 23.20 23.20 23.25 23.10 23.35 10,013,468 232,672,171 23.236 15.30 15.30 15.34 15.24 15.40 15,180,667 15.327 0.43%
2014-01-20 0 23.10 23.05 23.10 23.05 23.35 20,430,145 472,145,132 23.110 15.24 15.20 15.24 15.20 15.40 30,972,610 15.244 -1.07%
2014-01-17 0 23.35 23.30 23.35 23.00 23.45 6,460,790 150,909,146 23.358 15.40 15.37 15.40 15.17 15.47 9,794,719 15.407 0.65%
2014-01-16 0 23.20 23.15 23.20 23.10 23.25 4,333,756 100,283,583 23.140 15.30 15.27 15.30 15.24 15.34 6,570,082 15.264 0.43%
2014-01-15 0 23.10 23.05 23.10 22.95 23.20 14,982,559 345,422,897 23.055 15.24 15.20 15.24 15.14 15.30 22,713,933 15.208 0.43%
2014-01-14 0 23.00 22.95 23.00 22.80 23.05 10,766,508 247,057,351 22.947 15.17 15.14 15.17 15.04 15.20 16,322,295 15.136 -0.43%
2014-01-13 0 23.10 23.05 23.10 22.90 23.30 16,154,236 372,166,511 23.038 15.24 15.20 15.24 15.11 15.37 24,490,225 15.197 0.22%
2014-01-10 0 23.05 23.00 23.05 22.90 23.15 14,179,010 326,587,698 23.033 15.20 15.17 15.20 15.11 15.27 21,495,733 15.193 0.44%
2014-01-09 0 22.95 22.90 22.95 22.85 23.25 20,526,125 472,795,708 23.034 15.14 15.11 15.14 15.07 15.34 31,118,118 15.194 -1.08%
2014-01-08 0 23.20 23.10 23.15 22.95 23.20 28,093,614 647,940,396 23.064 15.30 15.24 15.27 15.14 15.30 42,590,620 15.213 1.31%
2014-01-07 0 22.90 22.80 22.85 22.80 22.95 13,489,341 308,725,043 22.887 15.11 15.04 15.07 15.04 15.14 20,450,178 15.096 0.22%
2014-01-06 0 22.85 22.80 22.85 22.75 22.95 24,394,917 556,265,527 22.803 15.07 15.04 15.07 15.01 15.14 36,983,303 15.041 -0.65%
2014-01-03 0 23.00 22.95 23.00 22.95 23.40 14,565,888 335,678,095 23.045 15.17 15.14 15.17 15.14 15.44 22,082,250 15.201 -2.13%
2014-01-02 0 23.50 23.50 23.55 23.35 23.65 7,600,480 178,438,172 23.477 15.50 15.50 15.53 15.40 15.60 11,522,517 15.486 0.21%
2013-12-31 0 23.45 23.50 23.55 23.45 23.60 7,622,929 179,298,465 23.521 15.47 15.50 15.53 15.47 15.57 11,556,551 15.515 0.00%
2013-12-30 0 23.45 23.40 23.45 23.35 23.60 10,099,507 237,107,343 23.477 15.47 15.44 15.47 15.40 15.57 15,311,105 15.486 0.00%
2013-12-27 0 23.45 23.40 23.45 23.30 23.50 9,749,867 228,333,414 23.419 15.47 15.44 15.47 15.37 15.50 14,781,042 15.448 0.21%
2013-12-24 0 23.40 23.35 23.40 23.10 23.45 8,817,116 205,994,325 23.363 15.44 15.40 15.44 15.24 15.47 13,366,968 15.411 1.08%
2013-12-23 0 23.15 23.10 23.15 23.00 23.20 31,847,956 735,915,817 23.107 15.27 15.24 15.27 15.17 15.30 48,282,296 15.242 0.65%
2013-12-20 0 23.00 22.95 23.00 22.90 23.15 38,644,742 888,308,886 22.987 15.17 15.14 15.17 15.11 15.27 58,586,394 15.162 -0.22%
2013-12-19 0 23.05 23.00 23.05 22.90 23.60 19,201,304 445,541,284 23.204 15.20 15.17 15.20 15.11 15.57 29,109,656 15.306 -1.28%
2013-12-18 0 23.35 23.30 23.35 23.15 23.40 6,762,198 157,738,374 23.326 15.40 15.37 15.40 15.27 15.44 10,251,661 15.387 0.43%
2013-12-17 0 23.25 23.20 23.25 23.15 23.40 10,161,384 236,989,325 23.323 15.34 15.30 15.34 15.27 15.44 15,404,912 15.384 -0.21%
2013-12-16 0 23.30 23.25 23.30 23.15 23.45 17,861,312 415,847,578 23.282 15.37 15.34 15.37 15.27 15.47 27,078,195 15.357 -0.64%
2013-12-13 0 23.45 23.40 23.45 23.20 23.50 10,659,395 248,987,330 23.358 15.47 15.44 15.47 15.30 15.50 16,159,909 15.408 0.00%
2013-12-12 0 23.45 23.35 23.40 23.30 23.55 10,735,565 251,460,394 23.423 15.47 15.40 15.44 15.37 15.53 16,275,385 15.450 -0.21%
2013-12-11 0 23.50 23.45 23.50 23.45 23.85 12,258,964 289,706,226 23.632 15.50 15.47 15.50 15.47 15.73 18,584,895 15.588 -1.88%
2013-12-10 0 23.95 23.90 23.95 23.90 24.05 5,567,426 133,408,585 23.962 15.80 15.76 15.80 15.76 15.86 8,440,357 15.806 -0.21%
2013-12-09 0 24.00 23.95 24.00 23.90 24.15 4,268,449 102,539,718 24.023 15.83 15.80 15.83 15.76 15.93 6,471,075 15.846 0.00%
2013-12-06 0 24.00 23.95 24.00 23.80 24.05 2,659,480 63,644,035 23.931 15.83 15.80 15.83 15.70 15.86 4,031,838 15.785 0.42%
2013-12-05 0 23.90 23.85 23.90 23.70 23.90 6,388,215 152,143,933 23.816 15.76 15.73 15.76 15.63 15.76 9,684,693 15.710 -0.21%
2013-12-04 0 23.95 23.90 23.95 23.75 24.00 20,682,797 494,129,367 23.891 15.80 15.76 15.80 15.67 15.83 31,355,637 15.759 -0.62%
2013-12-03 0 24.10 24.05 24.10 24.00 24.20 10,161,728 244,670,987 24.078 15.90 15.86 15.90 15.83 15.96 15,405,433 15.882 -0.41%
2013-12-02 0 24.20 24.20 24.25 24.00 24.35 26,855,396 649,247,409 24.176 15.96 15.96 16.00 15.83 16.06 40,713,451 15.947 0.41%
2013-11-29 0 24.10 24.05 24.10 23.95 24.10 28,854,341 693,920,925 24.049 15.90 15.86 15.90 15.80 15.90 43,743,901 15.863 0.42%
2013-11-28 0 24.00 23.95 24.00 23.90 24.25 32,291,237 777,959,079 24.092 15.83 15.80 15.83 15.76 16.00 48,954,321 15.892 0.00%
2013-11-27 0 24.00 24.00 24.05 23.85 24.10 65,348,884 1,567,395,611 23.985 15.83 15.83 15.86 15.73 15.90 99,070,540 15.821 0.21%
2013-11-26 0 23.95 23.90 23.95 23.85 24.00 37,351,282 893,779,725 23.929 15.80 15.76 15.80 15.73 15.83 56,625,476 15.784 0.00%
2013-11-25 0 23.95 23.90 23.95 23.85 24.00 17,353,191 415,517,961 23.945 15.80 15.76 15.80 15.73 15.83 26,307,871 15.794 0.42%
2013-11-22 0 23.85 23.85 23.90 23.85 23.95 37,143,312 887,630,883 23.897 15.73 15.73 15.76 15.73 15.80 56,310,188 15.763 0.42%
2013-11-21 0 23.75 23.75 23.80 23.70 23.85 34,151,939 812,380,894 23.787 15.67 15.67 15.70 15.63 15.73 51,775,192 15.691 -0.63%
2013-11-20 0 23.90 23.90 23.95 23.85 24.05 12,262,651 293,612,045 23.944 15.76 15.76 15.80 15.73 15.86 18,590,485 15.794 0.21%
2013-11-19 0 23.85 23.85 23.90 23.80 24.05 14,201,315 339,982,618 23.940 15.73 15.73 15.76 15.70 15.86 21,529,548 15.791 0.00%
2013-11-18 0 23.85 23.80 23.85 23.50 23.90 32,384,666 769,383,200 23.758 15.73 15.70 15.73 15.50 15.76 49,095,962 15.671 2.80%
2013-11-15 0 23.20 23.15 23.20 22.80 23.20 31,703,916 732,173,340 23.094 15.30 15.27 15.30 15.04 15.30 48,063,928 15.233 1.75%
2013-11-14 0 22.80 22.75 22.80 22.65 22.85 18,611,383 423,712,989 22.766 15.04 15.01 15.04 14.94 15.07 28,215,321 15.017 0.66%
2013-11-13 0 22.65 22.60 22.65 22.60 23.05 27,716,611 629,209,746 22.702 14.94 14.91 14.94 14.91 15.20 42,019,074 14.974 -1.95%
2013-11-12 0 23.10 23.05 23.10 23.00 23.30 9,696,990 224,159,132 23.116 15.24 15.20 15.24 15.17 15.37 14,700,879 15.248 -0.65%
2013-11-11 0 23.25 23.20 23.25 22.85 23.30 21,190,928 487,169,562 22.990 15.34 15.30 15.34 15.07 15.37 32,125,976 15.164 1.53%
2013-11-08 0 22.90 22.85 22.90 22.80 22.95 10,392,264 237,888,051 22.891 15.11 15.07 15.11 15.04 15.14 15,754,932 15.099 -0.43%
2013-11-07 0 23.00 23.00 23.05 22.95 23.15 8,135,835 187,400,296 23.034 15.17 15.17 15.20 15.14 15.27 12,334,129 15.194 -0.65%
2013-11-06 0 23.15 23.15 23.20 23.10 23.35 5,055,140 117,134,060 23.171 15.27 15.27 15.30 15.24 15.40 7,663,718 15.284 -0.22%
2013-11-05 0 23.20 23.15 23.20 23.10 23.40 13,799,911 320,133,647 23.198 15.30 15.27 15.30 15.24 15.44 20,921,010 15.302 -0.64%
2013-11-04 0 23.35 23.35 23.40 23.35 23.55 3,418,870 80,094,993 23.427 15.40 15.40 15.44 15.40 15.53 5,183,092 15.453 -0.21%
2013-11-01 0 23.40 23.40 23.45 23.30 23.50 8,610,641 201,686,945 23.423 15.44 15.44 15.47 15.37 15.50 13,053,947 15.450 0.21%
2013-10-31 0 23.35 23.35 23.40 23.30 23.45 16,374,657 382,723,413 23.373 15.40 15.40 15.44 15.37 15.47 24,824,389 15.417 -0.72%
2013-10-30 0 24.10 24.05 24.10 23.70 24.10 8,394,931 200,349,775 23.866 15.51 15.48 15.51 15.26 15.51 13,040,769 15.363 1.90%
2013-10-29 0 23.65 23.60 23.65 23.50 23.75 12,815,137 302,900,189 23.636 15.22 15.19 15.22 15.13 15.29 19,907,161 15.216 0.21%
2013-10-28 0 23.60 23.55 23.60 23.40 23.60 8,167,258 192,330,507 23.549 15.19 15.16 15.19 15.06 15.19 12,687,100 15.160 0.64%
2013-10-25 0 23.45 23.40 23.45 23.35 23.60 27,684,128 649,763,866 23.471 15.10 15.06 15.10 15.03 15.19 43,004,799 15.109 -0.64%
2013-10-24 0 23.60 23.55 23.60 23.50 23.70 32,674,553 769,782,071 23.559 15.19 15.16 15.19 15.13 15.26 50,756,975 15.166 -0.63%
2013-10-23 0 23.75 23.70 23.75 23.70 24.25 27,837,679 667,624,550 23.983 15.29 15.26 15.29 15.26 15.61 43,243,327 15.439 -1.25%
2013-10-22 0 24.05 24.00 24.05 24.00 24.10 11,439,556 275,105,505 24.049 15.48 15.45 15.48 15.45 15.51 17,770,320 15.481 -0.41%
2013-10-21 0 24.15 24.10 24.15 24.05 24.25 29,625,390 716,773,917 24.195 15.55 15.51 15.55 15.48 15.61 46,020,375 15.575 0.42%
2013-10-18 0 24.05 24.00 24.05 23.90 24.10 5,502,938 132,115,269 24.008 15.48 15.45 15.48 15.39 15.51 8,548,319 15.455 1.26%
2013-10-17 0 23.75 23.75 23.80 23.75 24.10 9,216,825 220,940,248 23.971 15.29 15.29 15.32 15.29 15.51 14,317,508 15.431 -0.63%
2013-10-16 0 23.90 23.90 23.95 23.80 24.05 13,023,697 312,000,299 23.956 15.39 15.39 15.42 15.32 15.48 20,231,140 15.422 -0.83%
2013-10-15 0 24.10 24.05 24.10 24.00 24.20 15,020,464 361,949,035 24.097 15.51 15.48 15.51 15.45 15.58 23,332,938 15.512 0.42%
2013-10-11 0 24.00 23.95 24.00 23.95 24.10 14,818,445 355,572,533 23.995 15.45 15.42 15.45 15.42 15.51 23,019,120 15.447 1.27%
2013-10-10 0 23.70 23.65 23.70 23.45 23.80 19,227,167 453,787,365 23.601 15.26 15.22 15.26 15.10 15.32 29,867,672 15.193 -0.42%
2013-10-09 0 23.80 23.75 23.80 23.70 23.80 5,408,775 128,463,244 23.751 15.32 15.29 15.32 15.26 15.32 8,402,045 15.290 -0.63%
2013-10-08 0 23.95 23.85 23.90 23.60 23.95 5,280,814 125,734,181 23.810 15.42 15.35 15.39 15.19 15.42 8,203,269 15.327 1.05%
2013-10-07 0 23.70 23.65 23.70 23.60 23.85 14,466,879 342,265,108 23.659 15.26 15.22 15.26 15.19 15.35 22,472,994 15.230 -0.63%
2013-10-04 0 23.85 23.80 23.85 23.70 23.90 9,424,886 224,569,921 23.827 15.35 15.32 15.35 15.26 15.39 14,640,712 15.339 -0.42%
2013-10-03 0 23.95 23.90 23.95 23.70 24.00 17,075,201 408,290,948 23.911 15.42 15.39 15.42 15.26 15.45 26,524,787 15.393 1.05%
2013-10-02 0 23.70 23.65 23.75 23.60 23.85 23,352,565 554,908,042 23.762 15.26 15.22 15.29 15.19 15.35 36,276,106 15.297 0.42%
2013-09-30 0 23.60 23.55 23.60 23.55 23.70 16,698,862 394,836,527 23.645 15.19 15.16 15.19 15.16 15.26 25,940,178 15.221 -1.26%
2013-09-27 0 23.90 23.90 23.95 23.80 24.10 37,869,834 906,753,187 23.944 15.39 15.39 15.42 15.32 15.51 58,827,376 15.414 0.21%
2013-09-26 0 23.85 23.85 23.90 23.75 23.95 10,559,995 251,848,280 23.849 15.35 15.35 15.39 15.29 15.42 16,404,001 15.353 -0.21%
2013-09-25 0 23.90 23.90 23.95 23.75 24.00 38,332,640 917,660,296 23.939 15.39 15.39 15.42 15.29 15.45 59,546,304 15.411 0.00%
2013-09-24 0 23.90 23.85 23.90 23.75 24.05 29,777,176 711,682,798 23.900 15.39 15.35 15.39 15.29 15.48 46,256,161 15.386 -0.83%
2013-09-23 0 24.10 24.05 24.10 23.95 24.20 26,967,824 649,263,773 24.075 15.51 15.48 15.51 15.42 15.58 41,892,086 15.498 -0.41%
2013-09-19 0 24.20 24.25 24.30 24.10 24.35 52,024,967 1,260,745,332 24.233 15.58 15.61 15.64 15.51 15.68 80,816,101 15.600 1.68%
2013-09-18 0 23.80 23.80 23.85 23.80 23.95 30,760,395 734,385,107 23.874 15.32 15.32 15.35 15.32 15.42 47,783,503 15.369 -0.21%
2013-09-17 0 23.85 23.85 23.90 23.80 24.00 47,520,441 1,135,493,688 23.895 15.35 15.35 15.39 15.32 15.45 73,818,725 15.382 -0.62%
2013-09-16 0 24.00 23.95 24.00 23.85 24.00 49,653,151 1,188,890,264 23.944 15.45 15.42 15.45 15.35 15.45 77,131,698 15.414 1.69%
2013-09-13 0 23.60 23.60 23.65 23.50 23.70 34,164,510 805,868,317 23.588 15.19 15.19 15.22 15.13 15.26 53,071,489 15.185 -0.21%
2013-09-12 0 23.65 23.65 23.70 23.60 23.75 18,023,353 426,714,741 23.676 15.22 15.22 15.26 15.19 15.29 27,997,656 15.241 0.21%
2013-09-11 0 23.60 23.60 23.65 23.55 23.80 42,738,077 1,011,420,312 23.666 15.19 15.19 15.22 15.16 15.32 66,389,753 15.235 0.00%
2013-09-10 0 23.60 23.60 23.65 23.50 23.70 29,307,141 691,877,131 23.608 15.19 15.19 15.22 15.13 15.26 45,526,004 15.197 0.85%
2013-09-09 0 23.40 23.40 23.45 23.35 23.60 26,144,465 613,881,777 23.480 15.06 15.06 15.10 15.03 15.19 40,613,072 15.115 0.43%
2013-09-06 0 23.30 23.30 23.35 23.25 23.40 42,129,400 982,910,859 23.331 15.00 15.00 15.03 14.97 15.06 65,444,228 15.019 0.22%
2013-09-05 0 23.25 23.30 23.35 23.20 23.40 51,204,017 1,192,874,178 23.296 14.97 15.00 15.03 14.93 15.06 79,540,829 14.997 1.31%
2013-09-04 0 22.95 22.95 23.00 22.80 23.10 15,896,714 364,999,120 22.961 14.77 14.77 14.81 14.68 14.87 24,694,113 14.781 -0.22%
2013-09-03 0 23.00 23.00 23.05 22.90 23.15 33,910,605 781,359,015 23.042 14.81 14.81 14.84 14.74 14.90 52,677,071 14.833 0.66%
2013-09-02 0 22.85 22.80 22.85 22.50 22.90 36,690,777 835,989,770 22.785 14.71 14.68 14.71 14.48 14.74 56,995,817 14.668 2.47%
2013-08-30 0 22.30 22.25 22.30 22.15 22.35 13,090,648 291,210,911 22.246 14.36 14.32 14.36 14.26 14.39 20,335,143 14.321 0.00%
2013-08-29 0 22.30 22.25 22.30 22.15 22.30 47,184,037 1,048,022,535 22.211 14.36 14.32 14.36 14.26 14.36 73,296,152 14.298 0.68%
2013-08-28 0 22.15 22.10 22.15 22.00 22.40 23,525,305 520,526,636 22.126 14.26 14.23 14.26 14.16 14.42 36,544,442 14.244 -1.56%
2013-08-27 0 22.50 22.40 22.45 22.35 22.65 20,671,896 464,843,759 22.487 14.48 14.42 14.45 14.39 14.58 32,111,929 14.476 -0.66%
2013-08-26 0 22.65 22.60 22.65 22.45 22.75 19,357,754 437,985,483 22.626 14.58 14.55 14.58 14.45 14.65 30,070,527 14.565 0.89%
2013-08-23 0 22.45 22.40 22.45 22.35 22.65 11,495,106 258,682,376 22.504 14.45 14.42 14.45 14.39 14.58 17,856,612 14.487 -0.22%
2013-08-22 0 22.50 22.45 22.50 22.10 22.55 22,937,366 511,037,305 22.280 14.48 14.45 14.48 14.23 14.52 35,631,132 14.342 0.45%
2013-08-21 0 22.40 22.35 22.40 22.15 22.50 25,118,674 560,771,063 22.325 14.42 14.39 14.42 14.26 14.48 39,019,598 14.372 -0.22%
2013-08-20 0 22.45 22.45 22.50 22.45 23.05 39,277,431 893,583,218 22.751 14.45 14.45 14.48 14.45 14.84 61,013,951 14.646 -2.39%
2013-08-19 0 23.00 23.00 23.05 22.95 23.15 8,509,207 196,265,456 23.065 14.81 14.81 14.84 14.77 14.90 13,218,287 14.848 -0.43%
2013-08-16 0 23.10 23.05 23.10 22.85 23.25 25,985,925 598,505,480 23.032 14.87 14.84 14.87 14.71 14.97 40,366,794 14.827 0.00%
2013-08-15 0 23.10 23.10 23.15 23.00 23.30 26,088,728 604,168,886 23.158 14.87 14.87 14.90 14.81 15.00 40,526,489 14.908 -0.22%
2013-08-13 0 23.15 23.10 23.15 22.85 23.15 42,085,705 968,045,819 23.002 14.90 14.87 14.90 14.71 14.90 65,376,352 14.807 1.54%
2013-08-12 0 22.80 22.80 22.85 22.30 22.90 19,536,248 443,886,113 22.721 14.68 14.68 14.71 14.36 14.74 30,347,802 14.627 2.24%
2013-08-09 0 22.30 22.30 22.35 22.25 22.40 8,645,775 192,989,326 22.322 14.36 14.36 14.39 14.32 14.42 13,430,433 14.370 0.22%
2013-08-08 0 22.25 22.20 22.25 22.15 22.35 19,563,859 435,711,286 22.271 14.32 14.29 14.32 14.26 14.39 30,390,693 14.337 0.68%
2013-08-07 0 22.10 22.10 22.15 22.10 22.45 18,080,631 402,669,419 22.271 14.23 14.23 14.26 14.23 14.45 28,086,632 14.337 -1.56%
2013-08-06 0 22.45 22.45 22.50 22.35 22.60 23,230,280 521,572,099 22.452 14.45 14.45 14.48 14.39 14.55 36,086,148 14.454 -1.54%
2013-08-05 0 22.80 22.75 22.80 22.75 23.00 32,307,898 736,681,663 22.802 14.68 14.65 14.68 14.65 14.81 50,187,410 14.679 0.44%
2013-08-02 0 22.70 22.70 22.75 22.70 22.85 12,890,731 293,507,339 22.769 14.61 14.61 14.65 14.61 14.71 20,024,590 14.657 0.22%
2013-08-01 0 22.65 22.65 22.70 22.40 22.75 21,553,323 488,556,212 22.667 14.58 14.58 14.61 14.42 14.65 33,481,146 14.592 1.12%
2013-07-31 0 22.40 22.40 22.45 22.40 22.65 14,138,089 318,242,099 22.510 14.42 14.42 14.45 14.42 14.58 21,962,248 14.490 -0.44%
2013-07-30 0 22.50 22.50 22.55 22.35 22.60 14,685,373 330,030,144 22.473 14.48 14.48 14.52 14.39 14.55 22,812,404 14.467 0.22%
2013-07-29 0 22.45 22.40 22.45 22.30 22.50 68,331,464 1,532,180,004 22.423 14.45 14.42 14.45 14.36 14.48 106,146,775 14.435 -0.44%
2013-07-26 0 22.55 22.50 22.55 22.40 22.65 55,976,649 1,261,129,250 22.530 14.52 14.48 14.52 14.42 14.58 86,954,683 14.503 0.45%
2013-07-25 0 22.45 22.45 22.50 22.40 22.55 36,457,458 819,607,844 22.481 14.45 14.45 14.48 14.42 14.52 56,633,377 14.472 -0.44%
2013-07-24 0 22.55 22.55 22.60 22.35 22.60 17,796,801 399,675,400 22.458 14.52 14.52 14.55 14.39 14.55 27,645,727 14.457 0.45%
2013-07-23 0 22.45 22.45 22.50 22.00 22.55 51,021,188 1,141,425,458 22.372 14.45 14.45 14.48 14.16 14.52 79,256,820 14.402 2.51%
2013-07-22 0 21.90 21.90 21.95 21.85 22.05 20,198,021 443,296,473 21.948 14.10 14.10 14.13 14.07 14.19 31,375,806 14.129 -0.23%
2013-07-19 0 21.95 21.90 21.95 21.70 22.00 17,048,123 372,581,860 21.855 14.13 14.10 14.13 13.97 14.16 26,482,724 14.069 0.23%
2013-07-18 0 21.90 21.85 21.90 21.80 21.95 9,274,831 202,935,526 21.880 14.10 14.07 14.10 14.03 14.13 14,407,615 14.085 -0.23%
2013-07-17 0 21.95 21.85 21.90 21.80 22.05 22,974,773 503,727,515 21.925 14.13 14.07 14.10 14.03 14.19 35,689,241 14.114 0.46%
2013-07-16 0 21.85 21.80 21.85 21.75 21.95 4,968,266 108,430,465 21.825 14.07 14.03 14.07 14.00 14.13 7,717,754 14.049 0.23%
2013-07-15 0 21.80 21.80 21.85 21.75 21.95 8,868,055 193,963,574 21.872 14.03 14.03 14.07 14.00 14.13 13,775,725 14.080 0.23%
2013-07-12 0 21.75 21.75 21.80 21.75 22.05 13,425,061 294,167,903 21.912 14.00 14.00 14.03 14.00 14.19 20,854,623 14.106 -1.36%
2013-07-11 0 22.05 21.95 22.00 21.45 22.10 30,341,427 664,762,308 21.909 14.19 14.13 14.16 13.81 14.23 47,132,674 14.104 2.80%
2013-07-10 0 21.45 21.40 21.45 21.15 21.60 18,434,352 395,591,735 21.459 13.81 13.78 13.81 13.62 13.90 28,636,106 13.814 0.94%
2013-07-09 0 21.25 21.25 21.30 21.10 21.35 5,879,284 124,757,852 21.220 13.68 13.68 13.71 13.58 13.74 9,132,938 13.660 0.47%
2013-07-08 0 21.15 21.10 21.15 20.75 21.30 29,163,180 611,019,824 20.952 13.62 13.58 13.62 13.36 13.71 45,302,374 13.488 -1.40%
2013-07-05 0 21.45 21.40 21.45 21.15 21.45 13,282,855 283,676,687 21.357 13.81 13.78 13.81 13.62 13.81 20,633,719 13.748 1.90%
2013-07-04 0 21.05 20.95 21.00 20.80 21.10 9,395,463 197,123,708 20.981 13.55 13.49 13.52 13.39 13.58 14,595,006 13.506 1.69%
2013-07-03 0 20.70 20.65 20.70 20.65 21.15 26,257,700 546,672,986 20.820 13.33 13.29 13.33 13.29 13.62 40,788,972 13.402 -2.36%
2013-07-02 0 21.20 21.15 21.20 21.15 21.45 24,450,810 520,338,337 21.281 13.65 13.62 13.65 13.62 13.81 37,982,131 13.700 -0.70%
2013-06-28 0 21.35 21.30 21.35 21.00 21.35 23,658,860 501,561,037 21.200 13.74 13.71 13.74 13.52 13.74 36,751,908 13.647 1.67%
2013-06-27 0 21.00 20.95 21.00 20.90 21.25 24,489,520 516,493,656 21.090 13.52 13.49 13.52 13.45 13.68 38,042,264 13.577 0.48%
2013-06-26 0 20.90 20.80 20.85 20.40 20.90 68,526,866 1,412,771,807 20.616 13.45 13.39 13.42 13.13 13.45 106,450,314 13.272 2.45%
2013-06-25 0 20.40 20.35 20.40 19.92 20.55 73,978,799 1,499,579,381 20.270 13.13 13.10 13.13 12.82 13.23 114,919,401 13.049 0.25%
2013-06-24 0 20.35 20.25 20.30 20.25 20.60 89,419,784 1,826,451,217 20.426 13.10 13.04 13.07 13.04 13.26 138,905,581 13.149 -2.16%
2013-06-21 0 20.80 20.75 20.80 20.45 20.90 69,384,715 1,435,839,646 20.694 13.39 13.36 13.39 13.16 13.45 107,782,906 13.322 -0.48%
2013-06-20 0 20.90 20.85 20.90 20.85 21.35 95,518,291 2,003,247,224 20.972 13.45 13.42 13.45 13.42 13.74 148,379,062 13.501 -3.02%
2013-06-19 0 21.55 21.45 21.50 21.40 21.75 57,757,936 1,245,095,018 21.557 13.87 13.81 13.84 13.78 14.00 89,721,752 13.877 -0.92%
2013-06-18 0 21.75 21.70 21.75 21.50 21.75 22,115,766 477,404,206 21.587 14.00 13.97 14.00 13.84 14.00 34,354,851 13.896 0.00%
2013-06-17 0 21.75 21.70 21.75 21.40 21.85 17,731,202 385,282,491 21.729 14.00 13.97 14.00 13.78 14.07 27,543,825 13.988 1.40%
2013-06-14 0 21.45 21.40 21.45 21.40 21.65 44,932,378 967,355,241 21.529 13.81 13.78 13.81 13.78 13.94 69,798,402 13.859 0.23%
2013-06-13 0 21.40 21.35 21.40 21.10 21.45 73,353,845 1,557,806,224 21.237 13.78 13.74 13.78 13.58 13.81 113,948,591 13.671 -1.61%
2013-06-11 0 21.75 21.70 21.75 21.65 22.05 43,469,300 947,386,368 21.794 14.00 13.97 14.00 13.94 14.19 67,525,642 14.030 -1.14%
2013-06-10 0 22.00 21.95 22.00 21.90 22.10 19,564,384 430,257,242 21.992 14.16 14.13 14.16 14.10 14.23 30,391,508 14.157 0.23%
2013-06-07 0 21.95 21.90 21.95 21.85 22.20 31,465,688 691,187,098 21.966 14.13 14.10 14.13 14.07 14.29 48,879,112 14.141 -0.90%
2013-06-06 0 22.15 22.10 22.15 22.05 22.40 9,480,389 209,936,437 22.144 14.26 14.23 14.26 14.19 14.42 14,726,930 14.255 -1.12%
2013-06-05 0 22.40 22.35 22.40 22.20 22.50 29,839,853 667,540,335 22.371 14.42 14.39 14.42 14.29 14.48 46,353,524 14.401 -0.88%
2013-06-04 0 22.60 22.55 22.60 22.45 22.65 13,381,760 301,346,697 22.519 14.55 14.52 14.55 14.45 14.58 20,787,359 14.497 0.00%
2013-06-03 0 22.60 22.55 22.60 22.50 22.85 23,659,689 538,133,202 22.745 14.55 14.52 14.55 14.48 14.71 36,753,196 14.642 -0.44%
2013-05-31 0 22.70 22.65 22.70 22.60 22.90 15,538,851 353,244,943 22.733 14.61 14.58 14.61 14.55 14.74 24,138,205 14.634 -0.44%
2013-05-30 0 22.80 22.75 22.80 22.55 22.95 16,896,995 383,748,063 22.711 14.68 14.65 14.68 14.52 14.77 26,247,960 14.620 0.00%
2013-05-29 0 22.80 22.75 22.80 22.75 23.15 16,930,519 387,938,933 22.914 14.68 14.65 14.68 14.65 14.90 26,300,036 14.751 -1.72%
2013-05-28 0 23.20 23.15 23.20 22.90 23.20 9,178,054 211,298,805 23.022 14.93 14.90 14.93 14.74 14.93 14,257,280 14.820 1.09%
2013-05-27 0 22.95 22.90 22.95 22.70 23.00 6,319,501 144,516,874 22.868 14.77 14.74 14.77 14.61 14.81 9,816,776 14.721 0.22%
2013-05-24 0 22.90 22.80 22.90 22.70 23.05 11,215,591 256,156,405 22.839 14.74 14.68 14.74 14.61 14.84 17,422,410 14.703 0.22%
2013-05-23 0 22.85 22.80 22.90 22.80 23.40 44,862,438 1,031,732,556 22.998 14.71 14.68 14.74 14.68 15.06 69,689,757 14.805 -2.77%
2013-05-22 0 23.50 23.45 23.50 23.40 23.65 13,426,685 315,189,467 23.475 15.13 15.10 15.13 15.06 15.22 20,857,146 15.112 -0.42%
2013-05-21 0 23.60 23.55 23.60 23.50 23.65 9,662,655 227,821,200 23.577 15.19 15.16 15.19 15.13 15.22 15,010,064 15.178 -0.42%
2013-05-20 0 23.70 23.65 23.70 23.45 23.75 25,709,927 607,696,866 23.637 15.26 15.22 15.26 15.10 15.29 39,938,056 15.216 1.94%
2013-05-16 0 23.25 23.20 23.25 23.10 23.35 5,899,290 137,019,025 23.226 14.97 14.93 14.97 14.87 15.03 9,164,016 14.952 0.00%
2013-05-15 0 23.25 23.15 23.20 23.15 23.35 24,908,307 578,456,818 23.223 14.97 14.90 14.93 14.90 15.03 38,692,812 14.950 0.43%
2013-05-14 0 23.15 23.10 23.15 23.05 23.35 8,506,921 197,237,964 23.186 14.90 14.87 14.90 14.84 15.03 13,214,736 14.926 0.22%
2013-05-13 0 23.10 23.10 23.15 23.05 23.50 33,673,203 781,812,293 23.218 14.87 14.87 14.90 14.84 15.13 52,308,288 14.946 -1.70%
2013-05-10 0 23.50 23.45 23.50 23.25 23.50 23,307,281 545,718,608 23.414 15.13 15.10 15.13 14.97 15.13 36,205,762 15.073 0.43%
2013-05-09 0 23.40 23.35 23.40 23.30 23.50 20,758,137 485,030,947 23.366 15.06 15.03 15.06 15.00 15.13 32,245,896 15.042 0.43%
2013-05-08 0 23.30 23.35 23.40 23.30 23.45 10,113,982 236,219,981 23.356 15.00 15.03 15.06 15.00 15.10 15,711,160 15.035 0.65%
2013-05-07 0 23.15 23.15 23.20 23.00 23.20 37,758,148 872,360,337 23.104 14.90 14.90 14.93 14.81 14.93 58,653,882 14.873 0.43%
2013-05-06 0 23.05 23.00 23.10 22.95 23.15 34,388,310 793,442,281 23.073 14.84 14.81 14.87 14.77 14.90 53,419,142 14.853 0.88%
2013-05-03 0 22.85 22.80 22.85 22.80 23.05 23,778,540 544,779,872 22.911 14.71 14.68 14.71 14.68 14.84 36,937,820 14.749 0.00%
2013-05-02 0 22.85 22.80 22.85 22.70 22.90 31,154,677 709,492,053 22.773 14.71 14.68 14.71 14.61 14.74 48,395,985 14.660 0.00%
2013-04-30 0 22.85 22.85 22.90 22.80 23.05 32,549,569 746,679,148 22.940 14.71 14.71 14.74 14.68 14.84 50,562,824 14.767 0.66%
2013-04-29 0 22.70 22.70 22.75 22.65 22.80 19,386,095 440,218,056 22.708 14.61 14.61 14.65 14.58 14.68 30,114,553 14.618 -0.22%
2013-04-26 0 22.90 22.85 22.90 22.80 23.00 34,783,623 796,038,575 22.885 14.65 14.61 14.65 14.58 14.71 54,389,489 14.636 0.88%
2013-04-25 0 22.70 22.65 22.70 22.50 22.80 12,261,322 277,765,119 22.654 14.52 14.49 14.52 14.39 14.58 19,172,443 14.488 0.89%
2013-04-24 0 22.50 22.45 22.50 22.20 22.50 24,344,247 545,371,248 22.402 14.39 14.36 14.39 14.20 14.39 38,065,935 14.327 2.04%
2013-04-23 0 22.05 22.05 22.10 22.00 22.35 15,918,904 352,166,733 22.123 14.10 14.10 14.13 14.07 14.29 24,891,629 14.148 -1.12%
2013-04-22 0 22.30 22.30 22.35 22.25 22.45 13,372,599 298,941,167 22.355 14.26 14.26 14.29 14.23 14.36 20,910,094 14.297 -0.22%
2013-04-19 0 22.35 22.30 22.35 21.75 22.35 9,215,994 203,853,434 22.120 14.29 14.26 14.29 13.91 14.29 14,410,609 14.146 2.52%
2013-04-18 0 21.80 21.75 21.80 21.65 21.90 6,467,654 140,736,880 21.760 13.94 13.91 13.94 13.85 14.01 10,113,161 13.916 -0.23%
2013-04-17 0 21.85 21.80 21.85 21.75 22.10 55,375,471 1,215,762,807 21.955 13.97 13.94 13.97 13.91 14.13 86,587,977 14.041 -0.46%
2013-04-16 0 21.95 21.90 21.95 21.75 22.10 17,977,424 392,980,381 21.860 14.04 14.01 14.04 13.91 14.13 28,110,439 13.980 -0.23%
2013-04-15 0 22.00 22.00 22.05 21.95 22.30 38,710,069 854,883,179 22.084 14.07 14.07 14.10 14.04 14.26 60,529,084 14.124 -1.79%
2013-04-12 0 22.40 22.35 22.40 22.30 22.45 37,903,565 848,847,439 22.395 14.33 14.29 14.33 14.26 14.36 59,267,993 14.322 0.45%
2013-04-11 0 22.30 22.35 22.40 22.30 22.55 27,834,866 624,709,451 22.443 14.26 14.29 14.33 14.26 14.42 43,524,049 14.353 0.00%
2013-04-10 0 22.30 22.25 22.30 22.10 22.30 26,316,464 584,212,684 22.200 14.26 14.23 14.26 14.13 14.26 41,149,797 14.197 0.68%
2013-04-09 0 22.15 22.10 22.15 22.00 22.25 22,629,188 500,958,205 22.138 14.17 14.13 14.17 14.07 14.23 35,384,180 14.158 0.68%
2013-04-08 0 22.00 21.95 22.00 21.85 22.05 19,603,194 430,803,360 21.976 14.07 14.04 14.07 13.97 14.10 30,652,577 14.054 0.00%
2013-04-05 0 22.00 21.95 22.00 21.90 22.55 59,175,946 1,306,604,818 22.080 14.07 14.04 14.07 14.01 14.42 92,530,598 14.121 -2.65%
2013-04-03 0 22.60 22.60 22.65 22.55 22.75 11,513,964 260,637,395 22.637 14.45 14.45 14.49 14.42 14.55 18,003,835 14.477 -0.44%
2013-04-02 0 22.70 22.65 22.70 22.45 22.75 24,623,216 557,187,947 22.629 14.52 14.49 14.52 14.36 14.55 38,502,146 14.472 0.44%
2013-03-28 0 22.60 22.50 22.60 22.40 22.65 25,107,414 565,160,793 22.510 14.45 14.39 14.45 14.33 14.49 39,259,263 14.396 -0.44%
2013-03-27 0 22.70 22.70 22.75 22.65 22.85 12,924,886 294,081,745 22.753 14.52 14.52 14.55 14.49 14.61 20,210,026 14.551 0.44%
2013-03-26 0 22.60 22.55 22.60 22.35 22.65 20,605,263 464,188,516 22.528 14.45 14.42 14.45 14.29 14.49 32,219,465 14.407 0.22%
2013-03-25 0 22.55 22.50 22.55 22.45 22.65 7,337,951 165,456,292 22.548 14.42 14.39 14.42 14.36 14.49 11,474,003 14.420 0.67%
2013-03-22 0 22.40 22.35 22.40 22.30 22.50 15,666,891 351,012,749 22.405 14.33 14.29 14.33 14.26 14.39 24,497,569 14.328 -0.44%
2013-03-21 0 22.50 22.45 22.50 22.45 22.65 11,312,604 254,520,217 22.499 14.39 14.36 14.39 14.36 14.49 17,688,978 14.389 -0.22%
2013-03-20 0 22.55 22.50 22.55 22.20 22.60 115,427,934 2,576,836,001 22.324 14.42 14.39 14.42 14.20 14.45 180,489,143 14.277 1.58%
2013-03-19 0 22.20 22.20 22.25 22.20 22.45 18,374,552 410,385,646 22.334 14.20 14.20 14.23 14.20 14.36 28,731,409 14.284 -0.45%
2013-03-18 0 22.30 22.25 22.30 22.15 22.40 39,690,591 884,446,126 22.284 14.26 14.23 14.26 14.17 14.33 62,062,280 14.251 -1.98%
2013-03-15 0 22.75 22.65 22.70 22.65 23.00 33,877,374 774,244,902 22.854 14.55 14.49 14.52 14.49 14.71 52,972,430 14.616 -0.44%
2013-03-14 0 22.85 22.80 22.85 22.50 22.90 27,388,768 619,951,651 22.635 14.61 14.58 14.61 14.39 14.65 42,826,507 14.476 0.22%
2013-03-13 0 22.80 22.75 22.80 22.70 23.15 34,666,760 792,614,532 22.864 14.58 14.55 14.58 14.52 14.81 54,206,755 14.622 -1.51%
2013-03-12 0 23.15 23.05 23.10 23.10 23.50 20,743,074 483,571,398 23.312 14.81 14.74 14.77 14.77 15.03 32,434,953 14.909 -0.86%
2013-03-11 0 23.35 23.30 23.35 23.25 23.50 11,387,656 266,381,358 23.392 14.93 14.90 14.93 14.87 15.03 17,806,333 14.960 0.00%
2013-03-08 0 23.35 23.30 23.35 23.00 23.45 33,595,529 783,018,739 23.307 14.93 14.90 14.93 14.71 15.00 52,531,723 14.906 1.52%
2013-03-07 0 23.00 22.95 23.00 22.85 23.05 18,285,927 418,832,717 22.905 14.71 14.68 14.71 14.61 14.74 28,592,830 14.648 0.22%
2013-03-06 0 22.95 22.90 22.95 22.85 23.05 24,776,567 567,799,176 22.917 14.68 14.65 14.68 14.61 14.74 38,741,933 14.656 0.88%
2013-03-05 0 22.75 22.70 22.75 22.70 22.90 26,516,875 603,911,768 22.775 14.55 14.52 14.55 14.52 14.65 41,463,170 14.565 0.00%
2013-03-04 0 22.75 22.70 22.75 22.60 23.10 30,547,484 695,679,380 22.774 14.55 14.52 14.55 14.45 14.77 47,765,640 14.564 -1.52%
2013-03-01 0 23.10 23.05 23.10 23.05 23.20 15,681,008 362,388,028 23.110 14.77 14.74 14.77 14.74 14.84 24,519,643 14.779 -0.43%
2013-02-28 0 23.20 23.20 23.25 22.90 23.25 36,730,176 846,218,721 23.039 14.84 14.84 14.87 14.65 14.87 57,433,220 14.734 1.75%
2013-02-27 0 22.80 22.75 22.80 22.60 22.85 21,959,611 499,813,016 22.761 14.58 14.55 14.58 14.45 14.61 34,337,194 14.556 0.44%
2013-02-26 0 22.70 22.65 22.70 22.65 22.95 69,844,187 1,592,930,538 22.807 14.52 14.49 14.52 14.49 14.68 109,212,016 14.586 -1.52%
2013-02-25 0 23.05 23.00 23.05 22.95 23.05 32,440,110 746,090,639 22.999 14.74 14.71 14.74 14.68 14.74 50,725,049 14.709 0.22%
2013-02-22 0 23.00 22.95 23.00 22.80 23.05 57,776,785 1,326,365,091 22.957 14.71 14.68 14.71 14.58 14.74 90,342,797 14.681 -0.43%
2013-02-21 0 23.10 23.05 23.10 23.00 23.30 28,172,367 650,807,724 23.101 14.77 14.74 14.77 14.71 14.90 44,051,784 14.774 -1.70%
2013-02-20 0 23.50 23.45 23.50 23.30 23.50 45,634,013 1,068,660,021 23.418 15.03 15.00 15.03 14.90 15.03 71,355,725 14.977 0.64%
2013-02-19 0 23.35 23.30 23.35 23.30 23.65 66,713,542 1,567,425,549 23.495 14.93 14.90 14.93 14.90 15.12 104,316,777 15.026 -1.06%
2013-02-18 0 23.60 23.50 23.55 23.50 23.65 29,563,201 696,435,635 23.558 15.09 15.03 15.06 15.03 15.12 46,226,564 15.066 -0.21%
2013-02-15 0 23.65 23.60 23.65 23.45 23.65 9,464,844 223,213,839 23.583 15.12 15.09 15.12 15.00 15.12 14,799,724 15.082 0.00%
2013-02-14 0 23.65 23.55 23.60 23.50 23.65 73,172,822 1,724,802,613 23.572 15.12 15.06 15.09 15.03 15.12 114,416,844 15.075 0.64%
2013-02-08 0 23.50 23.45 23.50 23.35 23.50 25,887,290 606,450,022 23.427 15.03 15.00 15.03 14.93 15.03 40,478,718 14.982 0.43%
2013-02-07 0 23.40 23.35 23.40 23.35 23.50 16,775,771 392,532,031 23.399 14.96 14.93 14.96 14.93 15.03 26,231,471 14.964 -0.21%
2013-02-06 0 23.45 23.40 23.45 23.40 23.60 36,053,931 845,593,795 23.454 15.00 14.96 15.00 14.96 15.09 56,375,808 14.999 0.43%
2013-02-05 0 23.35 23.30 23.35 23.25 23.65 30,209,075 708,708,349 23.460 14.93 14.90 14.93 14.87 15.12 47,236,486 15.003 -2.30%
2013-02-04 0 23.90 23.80 23.85 23.80 24.20 34,762,275 835,331,828 24.030 15.28 15.22 15.25 15.22 15.48 54,356,108 15.368 0.00%
2013-02-01 0 23.90 23.90 23.95 23.75 23.95 18,824,744 449,051,539 23.854 15.28 15.28 15.32 15.19 15.32 29,435,352 15.256 -0.21%
2013-01-31 0 23.95 23.90 23.95 23.85 24.00 6,694,644 160,231,428 23.934 15.32 15.28 15.32 15.25 15.35 10,468,095 15.307 -0.21%
2013-01-30 0 24.00 24.00 24.05 23.90 24.15 66,282,673 1,594,331,293 24.054 15.35 15.35 15.38 15.28 15.44 103,643,047 15.383 0.42%
2013-01-29 0 23.90 23.85 23.90 23.80 23.95 41,314,076 987,125,434 23.893 15.28 15.25 15.28 15.22 15.32 64,600,846 15.280 0.00%
2013-01-28 0 23.90 23.85 23.90 23.80 23.95 27,064,258 647,022,438 23.907 15.28 15.25 15.28 15.22 15.32 42,319,086 15.289 0.42%
2013-01-25 0 23.80 23.75 23.80 23.70 23.85 22,230,057 528,217,350 23.761 15.22 15.19 15.22 15.16 15.25 34,760,077 15.196 0.00%
2013-01-24 0 23.80 23.75 23.80 23.70 23.90 28,219,845 671,630,381 23.800 15.22 15.19 15.22 15.16 15.28 44,126,023 15.221 -0.21%
2013-01-23 0 23.85 23.80 23.85 23.70 23.90 51,388,581 1,223,341,288 23.806 15.25 15.22 15.25 15.16 15.28 80,353,868 15.224 0.21%
2013-01-22 0 23.80 23.80 23.85 23.65 23.90 23,633,686 562,460,776 23.799 15.22 15.22 15.25 15.12 15.28 36,954,865 15.220 0.00%
2013-01-21 0 23.80 23.75 23.80 23.70 23.85 25,321,077 601,956,346 23.773 15.22 15.19 15.22 15.16 15.25 39,593,358 15.203 0.00%
2013-01-18 0 23.80 23.75 23.80 23.65 23.80 72,027,810 1,709,102,568 23.728 15.22 15.19 15.22 15.12 15.22 112,626,443 15.175 1.06%
2013-01-17 0 23.55 23.50 23.55 23.40 23.75 42,570,628 1,003,526,537 23.573 15.06 15.03 15.06 14.96 15.19 66,565,656 15.076 0.00%
2013-01-16 0 23.55 23.50 23.55 23.35 23.60 28,047,929 658,616,992 23.482 15.06 15.03 15.06 14.93 15.09 43,857,206 15.017 -0.21%
2013-01-15 0 23.60 23.55 23.60 23.50 23.75 41,939,431 989,062,361 23.583 15.09 15.06 15.09 15.03 15.19 65,578,683 15.082 0.00%
2013-01-14 0 23.60 23.55 23.60 23.45 23.65 32,868,018 774,515,955 23.564 15.09 15.06 15.09 15.00 15.12 51,394,149 15.070 0.43%
2013-01-11 0 23.50 23.45 23.50 23.40 23.70 55,455,492 1,304,783,759 23.528 15.03 15.00 15.03 14.96 15.16 86,713,102 15.047 -0.42%
2013-01-10 0 23.60 23.55 23.60 23.35 23.70 45,238,562 1,067,027,066 23.587 15.09 15.06 15.09 14.93 15.16 70,737,377 15.084 0.64%
2013-01-09 0 23.45 23.40 23.45 23.35 23.45 14,547,062 340,502,496 23.407 15.00 14.96 15.00 14.93 15.00 22,746,545 14.969 0.86%
2013-01-08 0 23.25 23.25 23.30 23.25 23.50 14,857,103 347,582,316 23.395 14.87 14.87 14.90 14.87 15.03 23,231,342 14.962 -1.06%
2013-01-07 0 23.50 23.50 23.55 23.40 23.60 23,797,199 559,472,655 23.510 15.03 15.03 15.06 14.96 15.09 37,210,542 15.035 0.00%
2013-01-04 0 23.50 23.50 23.55 23.35 23.60 61,970,865 1,453,759,279 23.459 15.03 15.03 15.06 14.93 15.09 96,900,879 15.003 -0.21%
2013-01-03 0 23.55 23.55 23.60 23.40 23.60 125,286,372 2,948,633,322 23.535 15.06 15.06 15.09 14.96 15.09 195,904,311 15.051 0.21%
2013-01-02 0 23.50 23.45 23.50 23.00 23.50 63,390,977 1,480,905,251 23.361 15.03 15.00 15.03 14.71 15.03 99,121,440 14.940 2.84%
2012-12-31 0 22.85 22.80 22.85 22.75 22.90 3,799,703 86,860,817 22.860 14.61 14.58 14.61 14.55 14.65 5,941,414 14.620 -0.22%
2012-12-28 0 22.90 22.85 22.90 22.80 22.90 32,858,950 750,932,242 22.853 14.65 14.61 14.65 14.58 14.65 51,379,969 14.615 0.22%
2012-12-27 0 22.85 22.80 22.85 22.80 22.95 23,613,703 540,167,637 22.875 14.61 14.58 14.61 14.58 14.68 36,923,619 14.629 0.66%
2012-12-24 0 22.70 22.70 22.75 22.70 22.80 13,122,739 298,532,417 22.749 14.52 14.52 14.55 14.52 14.58 20,519,400 14.549 0.00%
2012-12-21 0 22.70 22.65 22.70 22.60 22.80 33,770,269 765,866,631 22.679 14.52 14.49 14.52 14.45 14.58 52,804,955 14.504 -0.44%
2012-12-20 0 22.80 22.80 22.85 22.65 22.90 17,588,080 400,020,950 22.744 14.58 14.58 14.61 14.49 14.65 27,501,640 14.545 -0.22%
2012-12-19 0 22.85 22.80 22.85 22.70 22.90 44,479,744 1,015,506,595 22.831 14.61 14.58 14.61 14.52 14.65 69,550,849 14.601 0.66%
2012-12-18 0 22.70 22.65 22.70 22.60 22.80 53,947,131 1,224,019,277 22.689 14.52 14.49 14.52 14.45 14.58 84,354,550 14.510 0.00%
2012-12-17 0 22.70 22.65 22.70 22.60 22.80 69,483,932 1,577,257,429 22.700 14.52 14.49 14.52 14.45 14.58 108,648,703 14.517 -0.66%
2012-12-14 0 22.85 22.80 22.85 22.60 22.85 52,069,155 1,187,016,208 22.797 14.61 14.58 14.61 14.45 14.61 81,418,049 14.579 0.88%
2012-12-13 0 22.65 22.60 22.65 22.55 22.80 40,245,799 912,026,397 22.661 14.49 14.45 14.49 14.42 14.58 62,930,432 14.493 -0.22%
2012-12-12 0 22.70 22.65 22.70 22.55 22.70 24,072,794 544,812,163 22.632 14.52 14.49 14.52 14.42 14.52 37,641,477 14.474 0.89%
2012-12-11 0 22.50 22.45 22.50 22.40 22.60 63,035,034 1,418,283,606 22.500 14.39 14.36 14.39 14.33 14.45 98,564,869 14.389 0.22%
2012-12-10 0 22.45 22.40 22.45 22.40 22.55 17,437,639 392,412,557 22.504 14.36 14.33 14.36 14.33 14.42 27,266,403 14.392 0.22%
2012-12-07 0 22.40 22.40 22.45 22.40 22.60 31,144,732 700,668,992 22.497 14.33 14.33 14.36 14.33 14.45 48,699,529 14.388 -0.22%
2012-12-06 0 22.45 22.40 22.45 22.40 22.55 29,156,822 655,295,979 22.475 14.36 14.33 14.36 14.33 14.42 45,591,129 14.373 -0.22%
2012-12-05 0 22.50 22.45 22.50 21.95 22.50 80,200,707 1,786,280,822 22.273 14.39 14.36 14.39 14.04 14.39 125,406,012 14.244 2.27%
2012-12-04 0 22.00 21.95 22.00 21.85 22.05 24,022,978 527,030,587 21.939 14.07 14.04 14.07 13.97 14.10 37,563,582 14.030 0.23%
2012-12-03 0 21.95 21.90 21.95 21.85 22.40 47,481,917 1,049,316,532 22.099 14.04 14.01 14.04 13.97 14.33 74,245,204 14.133 -1.35%
2012-11-30 0 22.25 22.20 22.25 22.15 22.35 54,415,232 1,210,952,766 22.254 14.23 14.20 14.23 14.17 14.29 85,086,497 14.232 0.45%
2012-11-29 0 22.15 22.10 22.15 21.95 22.20 30,536,022 675,527,929 22.122 14.17 14.13 14.17 14.04 14.20 47,747,718 14.148 1.14%
2012-11-28 0 21.90 21.85 21.90 21.75 22.00 44,900,569 981,150,768 21.852 14.01 13.97 14.01 13.91 14.07 70,208,873 13.975 -0.68%
2012-11-27 0 22.05 22.00 22.05 22.00 22.20 72,016,679 1,591,863,456 22.104 14.10 14.07 14.10 14.07 14.20 112,609,038 14.136 -0.23%
2012-11-26 0 22.10 22.05 22.10 22.00 22.20 52,953,408 1,169,645,387 22.088 14.13 14.10 14.13 14.07 14.20 82,800,713 14.126 -0.23%
2012-11-23 0 22.15 22.10 22.15 21.90 22.15 42,398,195 934,106,850 22.032 14.17 14.13 14.17 14.01 14.17 66,296,031 14.090 0.91%
2012-11-22 0 21.95 21.95 22.00 21.70 22.00 41,462,363 905,614,875 21.842 14.04 14.04 14.07 13.88 14.07 64,832,715 13.968 0.92%
2012-11-21 0 21.75 21.70 21.75 21.40 21.75 58,793,052 1,266,828,412 21.547 13.91 13.88 13.91 13.69 13.91 91,931,885 13.780 1.40%
2012-11-20 0 21.45 21.40 21.45 21.40 21.65 56,713,676 1,222,683,788 21.559 13.72 13.69 13.72 13.69 13.85 88,680,464 13.788 -0.23%
2012-11-19 0 21.50 21.45 21.50 21.30 21.55 68,324,602 1,465,120,925 21.444 13.75 13.72 13.75 13.62 13.78 106,835,914 13.714 1.18%
2012-11-16 0 21.25 21.25 21.30 21.25 21.40 59,439,006 1,266,759,878 21.312 13.59 13.59 13.62 13.59 13.69 92,941,932 13.630 -0.23%
2012-11-15 0 21.30 21.25 21.30 21.25 21.50 61,952,838 1,325,255,268 21.391 13.62 13.59 13.62 13.59 13.75 96,872,691 13.680 -1.39%
2012-11-14 0 21.60 21.55 21.60 21.35 21.60 44,228,013 950,278,482 21.486 13.81 13.78 13.81 13.65 13.81 69,157,230 13.741 1.17%
2012-11-13 0 21.35 21.30 21.35 21.30 21.60 24,949,514 534,243,686 21.413 13.65 13.62 13.65 13.62 13.81 39,012,362 13.694 -1.16%
2012-11-12 0 21.60 21.55 21.60 21.50 21.65 14,932,556 322,209,444 21.578 13.81 13.78 13.81 13.75 13.85 23,349,324 13.800 0.23%
2012-11-09 0 21.55 21.50 21.55 21.45 21.70 25,097,299 541,427,718 21.573 13.78 13.75 13.78 13.72 13.88 39,243,447 13.797 -0.69%
2012-11-08 0 21.70 21.70 21.75 21.65 22.05 51,203,350 1,122,099,429 21.915 13.88 13.88 13.91 13.85 14.10 80,064,231 14.015 -2.69%
2012-11-07 0 22.30 22.25 22.30 22.00 22.30 64,799,350 1,433,283,568 22.119 14.26 14.23 14.26 14.07 14.26 101,323,646 14.146 0.68%
2012-11-06 0 22.15 22.15 22.20 22.00 22.20 73,093,674 1,616,829,550 22.120 14.17 14.17 14.20 14.07 14.20 114,293,084 14.146 -0.23%
2012-11-05 0 22.20 22.20 22.25 22.15 22.35 36,338,658 807,654,399 22.226 14.20 14.20 14.23 14.17 14.29 56,821,022 14.214 -0.67%
2012-11-02 0 22.35 22.30 22.35 22.20 22.35 23,782,167 529,848,079 22.279 14.29 14.26 14.29 14.20 14.29 37,187,038 14.248 1.59%
2012-11-01 0 22.00 21.95 22.00 21.65 22.00 39,089,736 853,462,583 21.833 14.07 14.04 14.07 13.85 14.07 61,122,752 13.963 0.92%
2012-10-31 0 21.80 21.75 21.80 21.65 21.85 24,319,897 528,207,788 21.719 13.94 13.91 13.94 13.85 13.97 38,027,860 13.890 1.02%
2012-10-30 0 22.10 22.10 22.15 22.00 22.30 25,722,451 568,558,229 22.104 13.80 13.80 13.83 13.74 13.93 41,190,147 13.803 -0.45%
2012-10-29 0 22.20 22.15 22.20 22.10 22.30 8,104,539 179,829,970 22.189 13.86 13.83 13.86 13.80 13.93 12,978,046 13.856 -0.22%
2012-10-26 0 22.25 22.20 22.25 22.20 22.50 20,440,341 456,099,783 22.314 13.89 13.86 13.89 13.86 14.05 32,731,743 13.934 -1.11%
2012-10-25 0 22.50 22.45 22.50 22.40 22.55 29,081,542 653,100,796 22.458 14.05 14.02 14.05 13.99 14.08 46,569,162 14.024 0.22%
2012-10-24 0 22.45 22.45 22.50 22.20 22.50 32,415,705 725,253,341 22.374 14.02 14.02 14.05 13.86 14.05 51,908,259 13.972 0.22%
2012-10-22 0 22.40 22.30 22.35 22.05 22.40 14,350,080 319,315,153 22.252 13.99 13.93 13.96 13.77 13.99 22,979,222 13.896 0.90%
2012-10-19 0 22.20 22.20 22.25 22.15 22.25 6,100,434 135,391,045 22.194 13.86 13.86 13.89 13.83 13.89 9,768,811 13.860 0.00%
2012-10-18 0 22.20 22.15 22.20 22.10 22.30 17,570,665 389,826,093 22.186 13.86 13.83 13.86 13.80 13.93 28,136,443 13.855 0.45%
2012-10-17 0 22.10 22.05 22.10 22.00 22.10 18,182,297 401,067,513 22.058 13.80 13.77 13.80 13.74 13.80 29,115,868 13.775 1.14%
2012-10-16 0 21.85 21.80 21.85 21.75 21.90 4,427,945 96,643,469 21.826 13.64 13.61 13.64 13.58 13.68 7,090,604 13.630 0.00%
2012-10-15 0 21.85 21.75 21.85 21.70 21.85 40,351,756 877,948,210 21.757 13.64 13.58 13.64 13.55 13.64 64,616,500 13.587 0.23%
2012-10-12 0 21.80 21.75 21.80 21.65 21.90 61,109,769 1,330,645,273 21.775 13.61 13.58 13.61 13.52 13.68 97,856,941 13.598 0.69%
2012-10-11 0 21.65 21.60 21.65 21.40 21.70 20,007,159 432,231,830 21.604 13.52 13.49 13.52 13.36 13.55 32,038,075 13.491 0.23%
2012-10-10 0 21.60 21.55 21.60 21.35 21.60 27,546,860 591,438,607 21.470 13.49 13.46 13.49 13.33 13.49 44,111,629 13.408 0.00%
2012-10-09 0 21.60 21.55 21.60 21.55 21.80 17,107,690 371,290,264 21.703 13.49 13.46 13.49 13.46 13.61 27,395,067 13.553 0.70%
2012-10-08 0 21.45 21.40 21.45 21.40 21.70 14,723,396 317,294,179 21.550 13.40 13.36 13.40 13.36 13.55 23,577,024 13.458 -0.92%
2012-10-05 0 21.65 21.65 21.70 21.55 21.70 12,297,383 266,119,507 21.640 13.52 13.52 13.55 13.46 13.55 19,692,175 13.514 0.46%
2012-10-04 0 21.55 21.55 21.60 21.45 21.60 11,481,438 247,403,417 21.548 13.46 13.46 13.49 13.40 13.49 18,385,578 13.456 0.23%
2012-10-03 0 21.50 21.50 21.55 21.40 21.70 21,899,609 471,715,715 21.540 13.43 13.43 13.46 13.36 13.55 35,068,513 13.451 0.00%
2012-09-28 0 21.50 21.45 21.50 21.35 21.55 15,082,451 324,121,294 21.490 13.43 13.40 13.43 13.33 13.46 24,151,990 13.420 0.00%
2012-09-27 0 21.50 21.40 21.45 21.15 21.55 20,999,341 449,173,171 21.390 13.43 13.36 13.40 13.21 13.46 33,626,887 13.358 1.42%
2012-09-26 0 21.20 21.15 21.20 21.15 21.25 12,535,400 265,718,631 21.197 13.24 13.21 13.24 13.21 13.27 20,073,319 13.237 -0.93%
2012-09-25 0 21.40 21.35 21.40 21.30 21.45 24,148,564 515,745,265 21.357 13.36 13.33 13.36 13.30 13.40 38,669,834 13.337 0.23%
2012-09-24 0 21.35 21.30 21.35 21.15 21.45 13,022,793 276,802,874 21.255 13.33 13.30 13.33 13.21 13.40 20,853,796 13.274 -0.23%
2012-09-21 0 21.40 21.35 21.40 21.35 21.50 15,933,634 341,469,730 21.431 13.36 13.33 13.36 13.33 13.43 25,515,015 13.383 0.71%
2012-09-20 0 21.25 21.20 21.25 21.20 21.55 33,277,168 710,310,542 21.345 13.27 13.24 13.27 13.24 13.46 53,287,746 13.330 -1.39%
2012-09-19 0 21.55 21.45 21.50 21.30 21.60 32,933,973 706,852,193 21.463 13.46 13.40 13.43 13.30 13.49 52,738,178 13.403 1.41%
2012-09-18 0 21.25 21.25 21.30 21.25 21.40 22,787,603 485,838,544 21.320 13.27 13.27 13.30 13.27 13.36 36,490,485 13.314 -0.23%
2012-09-17 0 21.30 21.30 21.35 21.25 21.40 34,756,883 741,563,318 21.336 13.30 13.30 13.33 13.27 13.36 55,657,259 13.324 0.24%
2012-09-14 0 21.25 21.25 21.30 21.15 21.35 37,291,746 792,230,422 21.244 13.27 13.27 13.30 13.21 13.33 59,716,413 13.267 2.66%
2012-09-13 0 20.70 20.70 20.75 20.65 20.85 7,928,068 164,460,134 20.744 12.93 12.93 12.96 12.90 13.02 12,695,458 12.954 -0.24%
2012-09-12 0 20.75 20.70 20.75 20.55 20.80 35,652,603 739,222,849 20.734 12.96 12.93 12.96 12.83 12.99 57,091,603 12.948 1.22%
2012-09-11 0 20.50 20.50 20.55 20.30 20.60 21,177,452 432,965,283 20.445 12.80 12.80 12.83 12.68 12.86 33,912,101 12.767 0.00%
2012-09-10 0 20.50 20.45 20.50 20.40 20.60 13,832,351 283,561,684 20.500 12.80 12.77 12.80 12.74 12.86 22,150,166 12.802 0.00%
2012-09-07 0 20.50 20.45 20.50 20.05 20.50 23,512,873 476,923,887 20.284 12.80 12.77 12.80 12.52 12.80 37,651,882 12.667 3.33%
2012-09-06 0 19.84 19.82 19.84 19.68 19.84 26,285,830 518,926,148 19.742 12.39 12.38 12.39 12.29 12.39 42,092,303 12.328 0.71%
2012-09-05 0 19.70 19.68 19.70 19.66 19.98 12,960,985 255,911,911 19.745 12.30 12.29 12.30 12.28 12.48 20,754,821 12.330 -1.40%
2012-09-04 0 19.98 19.96 19.98 19.96 20.15 10,043,813 201,296,589 20.042 12.48 12.46 12.48 12.46 12.58 16,083,465 12.516 -0.84%
2012-09-03 0 20.15 20.10 20.15 19.92 20.20 17,206,171 345,351,004 20.071 12.58 12.55 12.58 12.44 12.61 27,552,767 12.534 0.50%
2012-08-31 0 20.05 20.00 20.05 19.98 20.10 11,711,557 234,537,071 20.026 12.52 12.49 12.52 12.48 12.55 18,754,074 12.506 -0.25%
2012-08-30 0 20.10 20.05 20.10 20.05 20.30 17,034,002 342,402,081 20.101 12.55 12.52 12.55 12.52 12.68 27,277,068 12.553 -1.23%
2012-08-29 0 20.35 20.30 20.35 20.30 20.40 6,112,152 124,377,678 20.349 12.71 12.68 12.71 12.68 12.74 9,787,576 12.708 -0.25%
2012-08-28 0 20.40 20.35 20.40 20.20 20.40 13,863,109 282,028,941 20.344 12.74 12.71 12.74 12.61 12.74 22,199,420 12.704 0.00%
2012-08-27 0 20.40 20.35 20.40 20.30 20.55 9,302,205 189,663,121 20.389 12.74 12.71 12.74 12.68 12.83 14,895,905 12.733 -0.24%
2012-08-24 0 20.45 20.40 20.45 20.35 20.45 6,544,639 133,609,784 20.415 12.77 12.74 12.77 12.71 12.77 10,480,130 12.749 -1.21%
2012-08-23 0 20.70 20.65 20.70 20.45 20.75 8,967,045 185,171,365 20.650 12.93 12.90 12.93 12.77 12.96 14,359,203 12.896 1.22%
2012-08-22 0 20.45 20.40 20.45 20.40 20.55 3,029,897 61,957,779 20.449 12.77 12.74 12.77 12.74 12.83 4,851,867 12.770 -1.21%
2012-08-21 0 20.70 20.65 20.70 20.50 20.70 4,484,588 92,534,142 20.634 12.93 12.90 12.93 12.80 12.93 7,181,308 12.885 0.24%
2012-08-20 0 20.65 20.65 20.70 20.40 20.75 4,068,662 83,696,817 20.571 12.90 12.90 12.93 12.74 12.96 6,515,273 12.846 -0.24%
2012-08-17 0 20.70 20.65 20.70 20.60 20.75 11,828,853 244,355,132 20.658 12.93 12.90 12.93 12.86 12.96 18,941,904 12.900 0.98%
2012-08-16 0 20.50 20.45 20.50 20.45 20.75 18,394,174 379,858,137 20.651 12.80 12.77 12.80 12.77 12.96 29,455,153 12.896 -0.49%
2012-08-15 0 20.60 20.55 20.60 20.55 20.70 21,785,646 449,613,180 20.638 12.86 12.83 12.86 12.83 12.93 34,886,021 12.888 -1.20%
2012-08-14 0 20.85 20.80 20.85 20.60 20.85 37,850,625 785,427,445 20.751 13.02 12.99 13.02 12.86 13.02 60,611,363 12.958 1.21%
2012-08-13 0 20.60 20.55 20.60 20.55 20.70 16,459,874 339,438,354 20.622 12.86 12.83 12.86 12.83 12.93 26,357,699 12.878 -0.24%
2012-08-10 0 20.65 20.65 20.70 20.55 20.80 16,702,468 345,058,861 20.659 12.90 12.90 12.93 12.83 12.99 26,746,172 12.901 -0.72%
2012-08-09 0 20.80 20.80 20.85 20.65 20.85 20,654,863 429,012,292 20.771 12.99 12.99 13.02 12.90 13.02 33,075,263 12.971 1.22%
2012-08-08 0 20.55 20.55 20.60 20.50 20.75 12,405,997 255,744,293 20.615 12.83 12.83 12.86 12.80 12.96 19,866,102 12.873 -0.24%
2012-08-07 0 20.60 20.55 20.60 20.50 20.65 40,316,070 830,008,188 20.588 12.86 12.83 12.86 12.80 12.90 64,559,355 12.857 0.49%
2012-08-06 0 20.50 20.50 20.55 20.50 20.65 34,025,091 700,273,027 20.581 12.80 12.80 12.83 12.80 12.90 54,485,418 12.852 1.49%
2012-08-03 0 20.20 20.15 20.20 19.92 20.20 54,464,318 1,092,394,299 20.057 12.61 12.58 12.61 12.44 12.61 87,215,377 12.525 -0.25%
2012-08-02 0 20.25 20.20 20.25 20.15 20.30 37,563,338 759,458,938 20.218 12.65 12.61 12.65 12.58 12.68 60,151,321 12.626 -0.25%
2012-08-01 0 20.30 20.30 20.40 20.15 20.45 47,445,852 965,185,140 20.343 12.68 12.68 12.74 12.58 12.77 75,976,493 12.704 0.00%
2012-07-31 0 20.30 20.25 20.30 20.10 20.40 63,931,118 1,294,888,251 20.254 12.68 12.65 12.68 12.55 12.74 102,374,853 12.648 0.74%
2012-07-30 0 20.15 20.10 20.15 19.90 20.15 21,825,722 437,642,978 20.052 12.58 12.55 12.58 12.43 12.58 34,950,196 12.522 1.77%
2012-07-27 0 19.80 19.78 19.80 19.62 19.86 13,996,857 276,480,460 19.753 12.36 12.35 12.36 12.25 12.40 22,413,595 12.335 2.06%
2012-07-26 0 19.40 19.38 19.40 19.30 19.46 16,626,196 322,641,674 19.406 12.11 12.10 12.11 12.05 12.15 26,624,036 12.118 0.10%
2012-07-25 0 19.38 19.36 19.38 19.18 19.46 8,285,330 160,021,486 19.314 12.10 12.09 12.10 11.98 12.15 13,267,552 12.061 0.10%
2012-07-24 0 19.36 19.36 19.38 19.34 19.62 14,986,599 292,164,681 19.495 12.09 12.09 12.10 12.08 12.25 23,998,499 12.174 -0.92%
2012-07-23 0 19.54 19.52 19.54 19.46 19.84 13,473,021 263,875,604 19.585 12.20 12.19 12.20 12.15 12.39 21,574,760 12.231 -3.03%
2012-07-20 0 20.15 20.10 20.15 20.00 20.15 9,590,231 192,904,322 20.115 12.58 12.55 12.58 12.49 12.58 15,357,130 12.561 0.25%
2012-07-19 0 20.10 20.05 20.10 19.80 20.15 8,386,519 168,256,018 20.063 12.55 12.52 12.55 12.36 12.58 13,429,589 12.529 1.82%
2012-07-18 0 19.74 19.72 19.74 19.62 19.90 5,351,796 105,623,205 19.736 12.33 12.31 12.33 12.25 12.43 8,569,995 12.325 -1.10%
2012-07-17 0 19.96 19.96 19.98 19.62 20.00 13,036,818 260,023,290 19.945 12.46 12.46 12.48 12.25 12.49 20,876,255 12.455 1.84%
2012-07-16 0 19.60 19.58 19.60 19.54 19.70 4,278,863 83,960,935 19.622 12.24 12.23 12.24 12.20 12.30 6,851,874 12.254 0.10%
2012-07-13 0 19.58 19.56 19.58 19.52 19.66 6,104,112 119,522,239 19.581 12.23 12.21 12.23 12.19 12.28 9,774,701 12.228 0.31%
2012-07-12 0 19.52 19.50 19.52 19.48 19.90 13,744,376 269,233,950 19.589 12.19 12.18 12.19 12.16 12.43 22,009,289 12.233 -2.11%
2012-07-11 0 19.94 19.92 19.94 19.74 19.98 6,968,291 138,439,384 19.867 12.45 12.44 12.45 12.33 12.48 11,158,537 12.407 0.20%
2012-07-10 0 19.90 19.90 19.92 19.86 20.05 5,487,449 109,337,387 19.925 12.43 12.43 12.44 12.40 12.52 8,787,220 12.443 -0.20%
2012-07-09 0 19.94 19.92 19.94 19.90 20.25 19,557,726 392,695,181 20.079 12.45 12.44 12.45 12.43 12.65 31,318,384 12.539 -1.77%
2012-07-06 0 20.30 20.30 20.35 20.20 20.35 8,585,107 174,092,036 20.278 12.68 12.68 12.71 12.61 12.71 13,747,594 12.663 -0.25%
2012-07-05 0 20.35 20.30 20.35 20.10 20.40 7,037,131 142,556,818 20.258 12.71 12.68 12.71 12.55 12.74 11,268,773 12.651 0.74%
2012-07-04 0 20.20 20.20 20.25 20.20 20.35 13,494,596 273,237,404 20.248 12.61 12.61 12.65 12.61 12.71 21,609,309 12.644 -0.25%
2012-07-03 0 20.25 20.20 20.25 20.10 20.30 15,962,232 322,825,004 20.224 12.65 12.61 12.65 12.55 12.68 25,560,810 12.630 1.45%
2012-06-29 0 19.96 19.94 19.98 19.50 20.05 12,205,626 243,066,473 19.914 12.46 12.45 12.48 12.18 12.52 19,545,242 12.436 2.25%
2012-06-28 0 19.52 19.50 19.52 19.48 19.82 8,455,332 166,069,410 19.641 12.19 12.18 12.19 12.16 12.38 13,539,782 12.265 -0.91%
2012-06-27 0 19.70 19.70 19.72 19.40 19.74 9,171,702 180,505,842 19.681 12.30 12.30 12.31 12.11 12.33 14,686,927 12.290 1.03%
2012-06-26 0 19.50 19.50 19.52 19.38 19.52 3,306,879 64,389,101 19.471 12.18 12.18 12.19 12.10 12.19 5,295,406 12.159 0.52%
2012-06-25 0 19.40 19.40 19.42 19.34 19.58 8,450,619 164,439,514 19.459 12.11 12.11 12.13 12.08 12.23 13,532,234 12.152 -0.51%
2012-06-22 0 19.50 19.48 19.50 19.44 19.60 11,474,084 224,403,143 19.557 12.18 12.16 12.18 12.14 12.24 18,373,801 12.213 -1.42%
2012-06-21 0 19.78 19.78 19.80 19.78 20.05 14,113,161 281,080,227 19.916 12.35 12.35 12.36 12.35 12.52 22,599,836 12.437 -1.10%
2012-06-20 0 20.00 19.98 20.05 19.96 20.10 17,362,280 347,824,093 20.033 12.49 12.48 12.52 12.46 12.55 27,802,750 12.510 0.40%
2012-06-19 0 19.92 19.92 19.94 19.84 20.00 9,326,121 185,694,976 19.911 12.44 12.44 12.45 12.39 12.49 14,934,203 12.434 -0.10%
2012-06-18 0 19.94 19.92 19.94 19.92 20.10 12,494,426 250,167,037 20.022 12.45 12.44 12.45 12.44 12.55 20,007,706 12.504 0.81%
2012-06-15 0 19.78 19.74 19.78 19.42 19.80 10,715,821 210,364,243 19.631 12.35 12.33 12.35 12.13 12.36 17,159,572 12.259 2.38%
2012-06-14 0 19.32 19.30 19.32 19.30 19.46 2,632,838 51,038,101 19.385 12.06 12.05 12.06 12.05 12.15 4,216,044 12.106 -0.82%
2012-06-13 0 19.48 19.46 19.48 19.22 19.48 10,042,187 194,073,093 19.326 12.16 12.15 12.16 12.00 12.16 16,080,861 12.069 0.83%
2012-06-12 0 19.32 19.30 19.32 19.12 19.38 3,786,317 72,924,685 19.260 12.06 12.05 12.06 11.94 12.10 6,063,145 12.028 -0.31%
2012-06-11 0 19.38 19.38 19.40 19.30 19.42 14,336,952 277,603,676 19.363 12.10 12.10 12.11 12.05 12.13 22,958,199 12.092 2.54%
2012-06-08 0 18.90 18.88 18.90 18.86 19.12 10,614,895 201,375,024 18.971 11.80 11.79 11.80 11.78 11.94 16,997,956 11.847 -0.94%
2012-06-07 0 19.08 19.06 19.08 19.04 19.30 8,900,981 170,428,635 19.147 11.92 11.90 11.92 11.89 12.05 14,253,413 11.957 0.53%
2012-06-06 0 18.98 18.94 18.96 18.70 18.98 12,257,647 231,035,592 18.848 11.85 11.83 11.84 11.68 11.85 19,628,545 11.770 2.15%
2012-06-05 0 18.58 18.56 18.60 18.50 18.72 4,659,359 86,983,033 18.668 11.60 11.59 11.62 11.55 11.69 7,461,174 11.658 0.43%
2012-06-04 0 18.50 18.48 18.50 18.38 18.60 22,510,081 415,464,859 18.457 11.55 11.54 11.55 11.48 11.62 36,046,081 11.526 -2.32%
2012-06-01 0 18.94 18.92 18.94 18.80 19.06 4,869,668 92,319,283 18.958 11.83 11.82 11.83 11.74 11.90 7,797,948 11.839 -0.21%
2012-05-31 0 18.98 18.96 18.98 18.68 19.00 35,274,401 663,517,032 18.810 11.85 11.84 11.85 11.67 11.87 56,485,976 11.747 0.11%
2012-05-30 0 18.96 18.94 18.96 18.86 19.24 30,683,057 581,736,959 18.960 11.84 11.83 11.84 11.78 12.02 49,133,717 11.840 -1.76%
2012-05-29 0 19.30 19.30 19.32 19.00 19.32 11,290,232 215,852,595 19.119 12.05 12.05 12.06 11.87 12.06 18,079,394 11.939 1.26%
2012-05-28 0 19.06 19.02 19.06 18.92 19.12 17,756,468 337,304,590 18.996 11.90 11.88 11.90 11.82 11.94 28,433,975 11.863 0.53%
2012-05-25 0 18.96 18.92 18.94 18.80 19.04 18,726,150 353,652,144 18.885 11.84 11.82 11.83 11.74 11.89 29,986,756 11.794 0.32%
2012-05-24 0 18.90 18.88 18.90 18.86 19.08 15,817,443 299,448,028 18.932 11.80 11.79 11.80 11.78 11.92 25,328,955 11.822 -0.42%
2012-05-23 0 18.98 18.96 18.98 18.86 19.08 44,225,659 837,908,304 18.946 11.85 11.84 11.85 11.78 11.92 70,819,899 11.832 -1.45%
2012-05-22 0 19.26 19.22 19.26 19.20 19.42 16,672,111 321,609,399 19.290 12.03 12.00 12.03 11.99 12.13 26,697,561 12.046 0.52%
2012-05-21 0 19.16 19.14 19.16 19.02 19.20 9,226,443 176,461,855 19.126 11.97 11.95 11.97 11.88 11.99 14,774,585 11.944 0.10%
2012-05-18 0 19.14 19.12 19.14 18.78 19.18 25,478,988 483,079,283 18.960 11.95 11.94 11.95 11.73 11.98 40,800,282 11.840 -1.34%
2012-05-17 0 19.40 19.36 19.38 19.30 19.62 31,281,265 609,817,769 19.495 12.11 12.09 12.10 12.05 12.25 50,091,646 12.174 -0.10%
2012-05-16 0 19.42 19.40 19.42 19.32 19.92 60,541,261 1,180,311,937 19.496 12.13 12.11 12.13 12.06 12.44 96,946,572 12.175 -3.14%
2012-05-15 0 20.05 20.00 20.05 19.76 20.05 48,809,969 970,739,612 19.888 12.52 12.49 12.52 12.34 12.52 78,160,895 12.420 0.96%
2012-05-14 0 19.86 19.82 19.86 19.84 20.20 30,398,924 608,801,763 20.027 12.40 12.38 12.40 12.39 12.61 48,678,726 12.507 -1.19%
2012-05-11 0 20.10 20.05 20.10 20.00 20.20 37,216,538 748,172,792 20.103 12.55 12.52 12.55 12.49 12.61 59,595,980 12.554 -1.23%
2012-05-10 0 20.35 20.30 20.35 20.20 20.50 43,334,820 878,219,754 20.266 12.71 12.68 12.71 12.61 12.80 69,393,372 12.656 -0.49%
2012-05-09 0 20.45 20.40 20.45 20.35 20.50 15,920,001 325,336,831 20.436 12.77 12.74 12.77 12.71 12.80 25,493,184 12.762 -0.97%
2012-05-08 0 20.65 20.60 20.65 20.50 20.85 8,331,928 171,653,121 20.602 12.90 12.86 12.90 12.80 13.02 13,342,171 12.865 0.00%
2012-05-07 0 20.65 20.60 20.65 20.60 20.80 27,850,418 575,973,990 20.681 12.90 12.86 12.90 12.86 12.99 44,597,726 12.915 -2.82%
2012-05-04 0 21.25 21.20 21.25 21.15 21.30 7,388,091 157,038,742 21.256 13.27 13.24 13.27 13.21 13.30 11,830,776 13.274 -0.70%
2012-05-03 0 21.40 21.35 21.40 21.30 21.40 7,817,614 166,935,571 21.354 13.36 13.33 13.36 13.30 13.36 12,518,584 13.335 -0.47%
2012-05-02 0 21.50 21.45 21.50 21.35 21.55 14,994,657 321,895,611 21.467 13.43 13.40 13.43 13.33 13.46 24,011,403 13.406 1.18%
2012-04-30 0 21.25 21.20 21.30 21.00 21.30 7,613,603 161,224,127 21.176 13.27 13.24 13.30 13.11 13.30 12,191,895 13.224 1.67%
2012-04-27 0 20.90 20.85 20.90 20.70 21.10 10,514,670 220,126,442 20.935 13.05 13.02 13.05 12.93 13.18 16,837,462 13.074 -0.29%
2012-04-26 0 21.10 21.05 21.10 20.90 21.15 9,658,639 203,115,366 21.029 13.09 13.06 13.09 12.97 13.12 15,569,982 13.045 0.72%
2012-04-25 0 20.95 20.90 20.95 20.80 21.05 12,433,355 260,158,609 20.924 13.00 12.97 13.00 12.90 13.06 20,042,897 12.980 0.00%
2012-04-24 0 20.95 20.90 20.95 20.75 21.05 13,568,826 283,965,361 20.928 13.00 12.97 13.00 12.87 13.06 21,873,307 12.982 0.24%
2012-04-23 0 20.90 20.85 20.90 20.85 21.25 9,593,230 202,352,116 21.093 12.97 12.93 12.97 12.93 13.18 15,464,541 13.085 -1.65%
2012-04-20 0 21.25 21.25 21.30 21.15 21.40 6,538,028 138,891,320 21.244 13.18 13.18 13.21 13.12 13.28 10,539,474 13.178 -0.23%
2012-04-19 0 21.30 21.25 21.30 20.95 21.30 9,703,812 205,316,589 21.158 13.21 13.18 13.21 13.00 13.21 15,642,802 13.125 0.95%
2012-04-18 0 21.10 21.05 21.10 21.00 21.15 9,604,331 202,354,096 21.069 13.09 13.06 13.09 13.03 13.12 15,482,436 13.070 1.20%
2012-04-17 0 20.85 20.80 20.85 20.65 20.90 7,231,312 150,533,668 20.817 12.93 12.90 12.93 12.81 12.97 11,657,066 12.914 -0.24%
2012-04-16 0 20.90 20.85 20.90 20.75 20.90 9,681,560 201,844,431 20.848 12.97 12.93 12.97 12.87 12.97 15,606,931 12.933 -0.48%
2012-04-13 0 21.00 20.95 21.00 20.80 21.05 18,138,190 379,471,735 20.921 13.03 13.00 13.03 12.90 13.06 29,239,242 12.978 1.94%
2012-04-12 0 20.60 20.55 20.60 20.35 20.60 23,001,102 470,707,731 20.465 12.78 12.75 12.78 12.62 12.78 37,078,385 12.695 0.98%
2012-04-11 0 20.40 20.35 20.40 20.25 20.50 12,727,009 259,030,150 20.353 12.65 12.62 12.65 12.56 12.72 20,516,275 12.626 -0.97%
2012-04-10 0 20.60 20.55 20.60 20.55 20.75 15,386,937 317,055,455 20.605 12.78 12.75 12.78 12.75 12.87 24,804,150 12.782 -1.20%
2012-04-05 0 20.85 20.80 20.85 20.60 20.95 13,112,346 272,425,748 20.776 12.93 12.90 12.93 12.78 13.00 21,137,449 12.888 -0.95%
2012-04-03 0 21.05 21.00 21.05 20.80 21.10 12,370,179 258,654,475 20.910 13.06 13.03 13.06 12.90 13.09 19,941,056 12.971 1.45%
2012-04-02 0 20.75 20.70 20.75 20.65 20.90 9,923,766 205,967,955 20.755 12.87 12.84 12.87 12.81 12.97 15,997,374 12.875 -0.24%
2012-03-30 0 20.80 20.75 20.80 20.60 20.80 11,711,659 242,748,449 20.727 12.90 12.87 12.90 12.78 12.90 18,879,504 12.858 -0.24%
2012-03-29 0 20.85 20.80 20.85 20.75 21.05 10,699,633 223,328,837 20.873 12.93 12.90 12.93 12.87 13.06 17,248,092 12.948 -1.42%
2012-03-28 0 21.15 21.10 21.15 21.05 21.40 12,907,460 273,238,873 21.169 13.12 13.09 13.12 13.06 13.28 20,807,167 13.132 -0.94%
2012-03-27 0 21.35 21.30 21.35 21.15 21.35 9,280,792 197,308,671 21.260 13.24 13.21 13.24 13.12 13.24 14,960,882 13.188 1.91%
2012-03-26 0 20.95 20.90 20.95 20.80 21.05 15,978,950 334,273,846 20.920 13.00 12.97 13.00 12.90 13.06 25,758,490 12.977 0.24%
2012-03-23 0 20.90 20.85 20.90 20.80 21.00 17,170,078 359,184,049 20.919 12.97 12.93 12.97 12.90 13.03 27,678,620 12.977 -1.18%
2012-03-22 0 21.15 21.10 21.15 21.00 21.25 15,272,540 322,755,338 21.133 13.12 13.09 13.12 13.03 13.18 24,619,739 13.110 0.00%
2012-03-21 0 21.15 21.10 21.15 21.00 21.25 14,305,806 301,704,705 21.090 13.12 13.09 13.12 13.03 13.18 23,061,338 13.083 0.00%
2012-03-20 0 21.15 21.10 21.15 21.00 21.40 16,483,635 349,096,492 21.178 13.12 13.09 13.12 13.03 13.28 26,572,056 13.138 -0.94%
2012-03-19 0 21.35 21.35 21.40 21.30 21.70 14,945,452 321,446,333 21.508 13.24 13.24 13.28 13.21 13.46 24,092,464 13.342 -1.16%
2012-03-16 0 21.60 21.55 21.60 21.50 21.70 7,528,719 162,535,348 21.589 13.40 13.37 13.40 13.34 13.46 12,136,494 13.392 0.00%
2012-03-15 0 21.60 21.55 21.60 21.40 21.65 14,969,686 322,474,843 21.542 13.40 13.37 13.40 13.28 13.43 24,131,530 13.363 0.23%
2012-03-14 0 21.55 21.55 21.60 21.50 21.90 26,650,497 580,763,759 21.792 13.37 13.37 13.40 13.34 13.59 42,961,307 13.518 0.00%
2012-03-13 0 21.55 21.55 21.60 21.50 21.65 11,205,306 242,068,241 21.603 13.37 13.37 13.40 13.34 13.43 18,063,250 13.401 0.94%
2012-03-12 0 21.35 21.30 21.35 21.10 21.40 20,545,713 436,541,485 21.247 13.24 13.21 13.24 13.09 13.28 33,120,233 13.181 0.23%
2012-03-09 0 21.30 21.25 21.30 21.10 21.45 16,878,752 358,884,458 21.262 13.21 13.18 13.21 13.09 13.31 27,208,995 13.190 0.95%
2012-03-08 0 21.10 21.05 21.10 20.85 21.10 6,372,173 133,613,835 20.968 13.09 13.06 13.09 12.93 13.09 10,272,112 13.007 1.44%
2012-03-07 0 20.80 20.75 20.80 20.70 20.95 23,470,497 488,385,236 20.808 12.90 12.87 12.90 12.84 13.00 37,835,063 12.908 -0.95%
2012-03-06 0 21.00 20.95 21.00 20.95 21.35 15,400,281 324,925,290 21.099 13.03 13.00 13.03 13.00 13.24 24,825,661 13.088 -1.64%
2012-03-05 0 21.35 21.35 21.40 21.35 21.75 8,483,761 182,252,988 21.483 13.24 13.24 13.28 13.24 13.49 13,676,047 13.326 -2.06%
2012-03-02 0 21.80 21.75 21.80 21.70 21.85 9,739,735 212,047,075 21.771 13.52 13.49 13.52 13.46 13.55 15,700,711 13.506 0.93%
2012-03-01 0 21.60 21.55 21.60 21.50 21.85 14,931,505 324,704,073 21.746 13.40 13.37 13.40 13.34 13.55 24,069,981 13.490 -1.14%
2012-02-29 0 21.85 21.85 21.90 21.70 21.95 13,581,058 296,497,990 21.832 13.55 13.55 13.59 13.46 13.62 21,893,025 13.543 0.23%
2012-02-28 0 21.80 21.75 21.80 21.45 21.80 23,296,126 503,378,405 21.608 13.52 13.49 13.52 13.31 13.52 37,553,972 13.404 1.87%
2012-02-27 0 21.40 21.35 21.40 21.20 21.80 36,746,448 793,544,642 21.595 13.28 13.24 13.28 13.15 13.52 59,236,247 13.396 -0.70%
2012-02-24 0 21.55 21.55 21.60 21.50 21.70 11,927,222 257,442,227 21.584 13.37 13.37 13.40 13.34 13.46 19,226,998 13.390 -0.23%
2012-02-23 0 21.60 21.55 21.60 21.50 21.65 8,388,740 181,051,522 21.583 13.40 13.37 13.40 13.34 13.43 13,522,871 13.389 -0.69%
2012-02-22 0 21.75 21.70 21.75 21.35 21.75 12,126,118 262,757,314 21.669 13.49 13.46 13.49 13.24 13.49 19,547,623 13.442 0.46%
2012-02-21 0 21.65 21.60 21.70 21.35 21.70 17,410,396 375,830,176 21.587 13.43 13.40 13.46 13.24 13.46 28,066,019 13.391 0.23%
2012-02-20 0 21.60 21.55 21.60 21.55 21.95 12,584,191 274,571,557 21.819 13.40 13.37 13.40 13.37 13.62 20,286,049 13.535 -0.23%
2012-02-17 0 21.65 21.65 21.70 21.55 21.75 16,712,817 361,772,181 21.646 13.43 13.43 13.46 13.37 13.49 26,941,503 13.428 0.93%
2012-02-16 0 21.45 21.45 21.50 21.35 21.50 11,592,650 247,853,420 21.380 13.31 13.31 13.34 13.24 13.34 18,687,659 13.263 -0.69%
2012-02-15 0 21.60 21.55 21.60 21.10 21.65 27,519,846 590,398,698 21.454 13.40 13.37 13.40 13.09 13.43 44,362,720 13.308 2.37%
2012-02-14 0 21.10 21.05 21.10 20.95 21.10 17,776,811 373,858,191 21.031 13.09 13.06 13.09 13.00 13.09 28,656,690 13.046 0.00%
2012-02-13 0 21.10 21.05 21.10 20.85 21.15 9,686,085 204,000,664 21.061 13.09 13.06 13.09 12.93 13.12 15,614,225 13.065 0.72%
2012-02-10 0 20.95 20.90 20.95 20.85 21.15 9,310,283 195,703,009 21.020 13.00 12.97 13.00 12.93 13.12 15,008,423 13.040 -1.18%
2012-02-09 0 21.20 21.15 21.20 20.95 21.25 25,045,022 529,787,641 21.153 13.15 13.12 13.15 13.00 13.18 40,373,238 13.122 0.00%
2012-02-08 0 21.20 21.20 21.25 20.90 21.25 23,198,966 489,885,032 21.117 13.15 13.15 13.18 12.97 13.18 37,397,347 13.099 1.68%
2012-02-07 0 20.85 20.85 20.90 20.85 21.05 28,637,134 599,483,886 20.934 12.93 12.93 12.97 12.93 13.06 46,163,818 12.986 -0.24%
2012-02-06 0 20.90 20.85 20.90 20.80 21.15 14,642,646 308,340,441 21.058 12.97 12.93 12.97 12.90 13.12 23,604,333 13.063 0.00%
2012-02-03 0 20.90 20.90 20.95 20.80 21.00 23,116,068 483,504,760 20.916 12.97 12.97 13.00 12.90 13.03 37,263,714 12.975 0.00%
2012-02-02 0 20.90 20.90 20.95 20.75 20.95 24,064,649 501,450,819 20.838 12.97 12.97 13.00 12.87 13.00 38,792,851 12.926 1.70%
2012-02-01 0 20.55 20.50 20.55 20.45 20.75 14,379,605 296,202,558 20.599 12.75 12.72 12.75 12.69 12.87 23,180,304 12.778 0.24%
2012-01-31 0 20.50 20.50 20.55 20.35 20.70 23,492,613 482,789,452 20.551 12.72 12.72 12.75 12.62 12.84 37,870,714 12.748 0.74%
2012-01-30 0 20.35 20.35 20.40 20.35 20.70 25,678,071 527,172,742 20.530 12.62 12.62 12.65 12.62 12.84 41,393,730 12.736 -1.69%
2012-01-27 0 20.70 20.65 20.70 20.50 20.80 25,934,879 536,055,169 20.669 12.84 12.81 12.84 12.72 12.90 41,807,712 12.822 0.49%
2012-01-26 0 20.60 20.60 20.65 20.50 20.65 21,940,039 451,527,255 20.580 12.78 12.78 12.81 12.72 12.81 35,367,924 12.767 1.73%
2012-01-20 0 20.25 20.25 20.30 20.10 20.35 22,253,904 450,296,044 20.234 12.56 12.56 12.59 12.47 12.62 35,873,882 12.552 0.50%
2012-01-19 0 20.15 20.10 20.15 19.96 20.15 17,654,982 354,651,074 20.088 12.50 12.47 12.50 12.38 12.50 28,460,298 12.461 1.36%
2012-01-18 0 19.88 19.88 19.90 19.78 19.92 18,198,272 361,332,065 19.855 12.33 12.33 12.34 12.27 12.36 29,336,096 12.317 0.30%
2012-01-17 0 19.82 19.80 19.82 19.30 19.84 24,117,677 473,482,821 19.632 12.30 12.28 12.30 11.97 12.31 38,878,334 12.179 3.44%
2012-01-16 0 19.16 19.16 19.18 19.14 19.24 4,007,681 76,913,805 19.192 11.89 11.89 11.90 11.87 11.94 6,460,488 11.905 -1.14%
2012-01-13 0 19.38 19.36 19.38 19.24 19.42 8,484,872 164,268,684 19.360 12.02 12.01 12.02 11.94 12.05 13,677,838 12.010 0.52%
2012-01-12 0 19.28 19.26 19.28 19.24 19.46 6,481,147 125,290,219 19.331 11.96 11.95 11.96 11.94 12.07 10,447,781 11.992 -0.31%
2012-01-11 0 19.34 19.34 19.36 19.12 19.36 6,888,851 132,613,038 19.250 12.00 12.00 12.01 11.86 12.01 11,105,010 11.942 0.94%
2012-01-10 0 19.16 19.16 19.20 19.06 19.28 11,968,458 229,777,324 19.199 11.89 11.89 11.91 11.82 11.96 19,293,471 11.910 0.42%
2012-01-09 0 19.08 19.06 19.10 18.46 19.10 12,007,378 225,380,733 18.770 11.84 11.82 11.85 11.45 11.85 19,356,211 11.644 1.81%
2012-01-06 0 18.74 18.72 18.74 18.64 18.94 16,093,831 301,730,006 18.748 11.63 11.61 11.63 11.56 11.75 25,943,682 11.630 -1.37%
2012-01-05 0 19.00 18.98 19.00 18.90 19.02 13,039,191 247,294,884 18.966 11.79 11.77 11.79 11.72 11.80 21,019,521 11.765 0.53%
2012-01-04 0 18.90 18.88 18.90 18.86 19.08 16,617,291 314,830,795 18.946 11.72 11.71 11.72 11.70 11.84 26,787,513 11.753 -0.63%
2012-01-03 0 19.02 19.00 19.02 18.90 19.04 7,413,484 140,686,291 18.977 11.80 11.79 11.80 11.72 11.81 11,950,732 11.772 2.37%
2011-12-30 0 18.58 18.56 18.58 18.56 18.68 11,717,061 218,209,352 18.623 11.53 11.51 11.53 11.51 11.59 18,888,213 11.553 0.32%
2011-12-29 0 18.52 18.52 18.54 18.42 18.56 17,906,013 331,263,313 18.500 11.49 11.49 11.50 11.43 11.51 28,864,967 11.476 -0.75%
2011-12-28 0 18.66 18.64 18.66 18.60 18.72 10,259,629 191,427,393 18.658 11.58 11.56 11.58 11.54 11.61 16,538,794 11.574 -0.64%
2011-12-23 0 18.78 18.76 18.78 18.72 18.80 10,634,162 199,372,168 18.748 11.65 11.64 11.65 11.61 11.66 17,142,551 11.630 1.40%
2011-12-22 0 18.52 18.50 18.52 18.38 18.54 4,220,247 78,006,634 18.484 11.49 11.48 11.49 11.40 11.50 6,803,150 11.466 -0.11%
2011-12-21 0 18.54 18.54 18.56 18.42 18.66 11,833,521 219,401,215 18.541 11.50 11.50 11.51 11.43 11.58 19,075,949 11.501 1.76%
2011-12-20 0 18.22 18.22 18.24 18.12 18.44 6,521,122 119,373,207 18.306 11.30 11.30 11.31 11.24 11.44 10,512,221 11.356 0.00%
2011-12-19 0 18.22 18.18 18.22 17.94 18.26 13,794,214 249,428,344 18.082 11.30 11.28 11.30 11.13 11.33 22,236,638 11.217 -1.30%
2011-12-16 0 18.46 18.42 18.46 18.16 18.56 9,231,075 169,466,505 18.358 11.45 11.43 11.45 11.27 11.51 14,880,737 11.388 1.54%
2011-12-15 0 18.18 18.14 18.18 18.02 18.30 15,087,196 273,635,791 18.137 11.28 11.25 11.28 11.18 11.35 24,320,959 11.251 -1.62%
2011-12-14 0 18.48 18.46 18.48 18.40 18.62 2,898,498 53,661,513 18.514 11.46 11.45 11.46 11.41 11.55 4,672,456 11.485 -0.65%
2011-12-13 0 18.60 18.58 18.60 18.42 18.62 6,663,802 123,371,300 18.514 11.54 11.53 11.54 11.43 11.55 10,742,225 11.485 -0.43%
2011-12-12 0 18.68 18.68 18.70 18.62 19.08 21,218,410 400,302,909 18.866 11.59 11.59 11.60 11.55 11.84 34,204,639 11.703 -0.11%
2011-12-09 0 18.70 18.66 18.68 18.62 18.96 13,522,504 253,570,124 18.752 11.60 11.58 11.59 11.55 11.76 21,798,634 11.632 -2.91%
2011-12-08 0 19.26 19.22 19.24 19.10 19.28 3,825,379 73,450,144 19.201 11.95 11.92 11.94 11.85 11.96 6,166,612 11.911 -0.62%
2011-12-07 0 19.38 19.36 19.38 19.14 19.42 6,109,016 117,873,680 19.295 12.02 12.01 12.02 11.87 12.05 9,847,896 11.969 1.57%
2011-12-06 0 19.08 19.04 19.06 18.94 19.14 7,214,377 137,485,947 19.057 11.84 11.81 11.82 11.75 11.87 11,629,767 11.822 -1.34%
2011-12-05 0 19.34 19.32 19.34 19.04 19.34 7,792,435 149,850,170 19.230 12.00 11.98 12.00 11.81 12.00 12,561,612 11.929 0.62%
2011-12-02 0 19.22 19.20 19.22 19.04 19.32 9,185,012 176,100,618 19.173 11.92 11.91 11.92 11.81 11.98 14,806,483 11.893 0.31%
2011-12-01 0 19.16 19.12 19.16 19.02 19.20 17,482,232 334,249,568 19.119 11.89 11.86 11.89 11.80 11.91 28,181,821 11.860 5.86%
2011-11-30 0 18.10 18.08 18.10 17.98 18.34 10,822,090 195,688,268 18.082 11.23 11.22 11.23 11.15 11.38 17,445,496 11.217 -1.52%
2011-11-29 0 18.38 18.36 18.38 18.16 18.50 14,213,928 260,172,825 18.304 11.40 11.39 11.40 11.27 11.48 22,913,228 11.355 1.10%
2011-11-28 0 18.18 18.16 18.18 18.08 18.26 13,022,441 236,529,945 18.163 11.28 11.27 11.28 11.22 11.33 20,992,520 11.267 2.02%
2011-11-25 0 17.82 17.78 17.80 17.72 17.94 6,410,185 114,305,266 17.832 11.05 11.03 11.04 10.99 11.13 10,333,388 11.062 -1.44%
2011-11-24 0 18.08 18.06 18.08 17.80 18.14 9,629,209 173,077,514 17.974 11.22 11.20 11.22 11.04 11.25 15,522,540 11.150 0.56%
2011-11-23 0 17.98 17.96 17.98 17.96 18.28 19,092,364 344,003,229 18.018 11.15 11.14 11.15 11.14 11.34 30,777,396 11.177 -2.07%
2011-11-22 0 18.36 18.34 18.36 18.12 18.48 10,232,689 187,141,315 18.289 11.39 11.38 11.39 11.24 11.46 16,495,366 11.345 0.11%
2011-11-21 0 18.34 18.32 18.34 18.14 18.42 15,760,221 288,157,993 18.284 11.38 11.36 11.38 11.25 11.43 25,405,893 11.342 -1.40%
2011-11-18 0 18.60 18.58 18.60 18.48 18.68 11,523,937 213,798,406 18.553 11.54 11.53 11.54 11.46 11.59 18,576,892 11.509 -1.59%
2011-11-17 0 18.90 18.88 18.90 18.74 19.06 10,728,776 202,344,590 18.860 11.72 11.71 11.72 11.63 11.82 17,295,071 11.700 -0.63%
2011-11-16 0 19.02 19.00 19.02 18.86 19.58 18,419,986 350,752,372 19.042 11.80 11.79 11.80 11.70 12.15 29,693,505 11.812 -2.06%
2011-11-15 0 19.42 19.40 19.44 19.32 19.52 7,337,918 142,438,523 19.411 12.05 12.03 12.06 11.98 12.11 11,828,918 12.042 -1.22%
2011-11-14 0 19.66 19.62 19.66 19.62 19.78 13,417,394 263,942,289 19.672 12.20 12.17 12.20 12.17 12.27 21,629,194 12.203 2.18%
2011-11-11 0 19.24 19.24 19.26 19.12 19.32 9,844,280 189,366,499 19.236 11.94 11.94 11.95 11.86 11.98 15,869,240 11.933 1.05%
2011-11-10 0 19.04 19.02 19.04 19.02 19.32 23,662,440 454,140,976 19.192 11.81 11.80 11.81 11.80 11.98 38,144,480 11.906 -5.27%
2011-11-09 0 20.10 20.10 20.15 20.05 20.30 9,768,031 196,723,108 20.139 12.47 12.47 12.50 12.44 12.59 15,746,325 12.493 1.52%
2011-11-08 0 19.80 19.78 19.80 19.78 20.05 6,313,611 125,296,855 19.846 12.28 12.27 12.28 12.27 12.44 10,177,708 12.311 0.20%
2011-11-07 0 19.76 19.76 19.78 19.72 20.10 5,782,869 115,211,492 19.923 12.26 12.26 12.27 12.23 12.47 9,322,138 12.359 -0.90%
2011-11-04 0 19.94 19.96 19.98 19.88 20.10 23,346,708 466,416,360 19.978 12.37 12.38 12.39 12.33 12.47 37,635,511 12.393 3.32%
2011-11-03 0 19.30 19.28 19.30 19.20 19.64 16,649,842 322,579,576 19.374 11.97 11.96 11.97 11.91 12.18 26,839,986 12.019 -2.82%
2011-11-02 0 19.86 19.84 19.86 19.10 19.88 15,003,487 292,171,053 19.474 12.32 12.31 12.32 11.85 12.33 24,186,018 12.080 2.16%
2011-11-01 0 19.44 19.44 19.46 19.40 19.80 16,268,911 318,931,735 19.604 12.06 12.06 12.07 12.03 12.28 26,225,915 12.161 -2.61%
2011-10-31 0 19.96 19.94 19.98 19.80 20.30 14,609,168 292,331,277 20.010 12.38 12.37 12.39 12.28 12.59 23,550,366 12.413 -0.94%
2011-10-28 0 20.65 20.60 20.65 20.55 20.85 39,358,360 814,056,624 20.683 12.50 12.47 12.50 12.44 12.62 65,021,079 12.520 1.98%
2011-10-27 0 20.25 20.25 20.30 19.60 20.35 41,608,618 832,755,968 20.014 12.26 12.26 12.29 11.86 12.32 68,738,566 12.115 3.00%
2011-10-26 0 19.66 19.64 19.66 19.32 19.72 16,736,538 326,416,900 19.503 11.90 11.89 11.90 11.69 11.94 27,649,215 11.806 0.61%
2011-10-25 0 19.54 19.56 19.58 19.38 19.60 12,792,664 249,240,233 19.483 11.83 11.84 11.85 11.73 11.86 21,133,828 11.793 0.83%
2011-10-24 0 19.38 19.38 19.40 19.00 19.46 17,012,659 328,244,376 19.294 11.73 11.73 11.74 11.50 11.78 28,105,374 11.679 3.97%
2011-10-21 0 18.64 18.62 18.64 18.52 18.68 7,302,575 135,907,663 18.611 11.28 11.27 11.28 11.21 11.31 12,064,052 11.266 0.32%
2011-10-20 0 18.58 18.56 18.58 18.36 18.76 15,775,503 292,058,944 18.513 11.25 11.23 11.25 11.11 11.36 26,061,559 11.207 -1.59%
2011-10-19 0 18.88 18.88 18.90 18.78 19.02 6,857,591 129,808,444 18.929 11.43 11.43 11.44 11.37 11.51 11,328,926 11.458 1.40%
2011-10-18 0 18.62 18.60 18.62 18.52 19.02 16,782,921 314,490,473 18.739 11.27 11.26 11.27 11.21 11.51 27,725,841 11.343 -4.22%
2011-10-17 0 19.44 19.44 19.46 19.26 19.50 11,476,658 222,742,710 19.408 11.77 11.77 11.78 11.66 11.80 18,959,750 11.748 1.99%
2011-10-14 0 19.06 19.04 19.06 18.94 19.28 11,473,948 219,288,535 19.112 11.54 11.53 11.54 11.46 11.67 18,955,273 11.569 -1.55%
2011-10-13 0 19.36 19.34 19.36 19.00 19.38 17,936,712 343,945,271 19.175 11.72 11.71 11.72 11.50 11.73 29,631,935 11.607 2.33%
2011-10-12 0 18.92 18.92 18.94 18.38 18.98 12,969,590 243,036,180 18.739 11.45 11.45 11.46 11.13 11.49 21,426,115 11.343 1.07%
2011-10-11 0 18.72 18.72 18.74 18.62 19.02 20,261,299 381,506,960 18.829 11.33 11.33 11.34 11.27 11.51 33,472,216 11.398 2.30%
2011-10-10 0 18.30 18.30 18.34 18.00 18.50 20,150,198 366,090,919 18.168 11.08 11.08 11.10 10.90 11.20 33,288,674 10.997 0.11%
2011-10-07 0 18.28 18.26 18.28 18.00 18.38 27,417,519 499,466,135 18.217 11.07 11.05 11.07 10.90 11.13 45,294,485 11.027 2.93%
2011-10-06 0 17.76 17.74 17.78 17.42 17.78 29,719,231 522,219,759 17.572 10.75 10.74 10.76 10.54 10.76 49,096,976 10.636 5.59%
2011-10-04 0 16.82 16.80 16.82 16.74 17.46 25,303,862 433,570,017 17.135 10.18 10.17 10.18 10.13 10.57 41,802,667 10.372 -3.22%
2011-10-03 0 17.38 17.38 17.40 17.30 17.80 32,151,743 562,593,742 17.498 10.52 10.52 10.53 10.47 10.77 53,115,552 10.592 -4.19%
2011-09-30 0 18.14 18.14 18.16 18.04 18.54 35,572,097 647,639,573 18.206 10.98 10.98 10.99 10.92 11.22 58,766,069 11.021 -2.37%
2011-09-28 0 18.58 18.56 18.60 18.40 18.66 39,317,373 728,241,354 18.522 11.25 11.23 11.26 11.14 11.30 64,953,367 11.212 -0.64%
2011-09-27 0 18.70 18.68 18.70 18.34 18.70 29,205,416 540,051,435 18.491 11.32 11.31 11.32 11.10 11.32 48,248,140 11.193 4.00%
2011-09-26 0 17.98 17.96 17.98 17.58 18.32 23,667,274 425,324,112 17.971 10.88 10.87 10.88 10.64 11.09 39,098,979 10.878 -1.43%
2011-09-23 0 18.24 18.22 18.24 17.98 18.42 30,484,489 554,807,823 18.200 11.04 11.03 11.04 10.88 11.15 50,361,203 11.017 -1.41%
2011-09-22 0 18.50 18.48 18.50 18.44 18.90 38,288,472 714,578,037 18.663 11.20 11.19 11.20 11.16 11.44 63,253,595 11.297 -4.54%
2011-09-21 0 19.38 19.36 19.40 19.28 19.62 15,778,843 306,376,185 19.417 11.73 11.72 11.74 11.67 11.88 26,067,077 11.753 -1.22%
2011-09-20 0 19.62 19.60 19.62 19.32 19.66 13,667,138 267,007,589 19.536 11.88 11.86 11.88 11.69 11.90 22,578,483 11.826 0.82%
2011-09-19 0 19.46 19.46 19.48 19.42 19.80 17,297,199 338,802,242 19.587 11.78 11.78 11.79 11.76 11.99 28,575,442 11.856 -2.94%
2011-09-16 0 20.05 20.00 20.05 20.00 20.25 18,630,874 375,637,603 20.162 12.14 12.11 12.14 12.11 12.26 30,778,709 12.204 1.26%
2011-09-15 0 19.80 19.78 19.80 19.50 19.88 15,138,677 298,009,958 19.685 11.99 11.97 11.99 11.80 12.03 25,009,505 11.916 0.71%
2011-09-14 0 19.66 19.62 19.64 19.20 19.86 46,050,873 897,265,759 19.484 11.90 11.88 11.89 11.62 12.02 76,077,292 11.794 0.31%
2011-09-12 0 19.60 19.58 19.60 19.56 19.92 32,079,601 631,743,465 19.693 11.86 11.85 11.86 11.84 12.06 52,996,371 11.921 -3.92%
2011-09-09 0 20.40 20.35 20.45 20.35 20.70 8,548,537 175,115,364 20.485 12.35 12.32 12.38 12.32 12.53 14,122,415 12.400 -0.24%
2011-09-08 0 20.45 20.40 20.45 20.35 20.70 11,633,211 238,275,994 20.482 12.38 12.35 12.38 12.32 12.53 19,218,380 12.398 -0.49%
2011-09-07 0 20.55 20.55 20.60 20.30 20.60 13,777,130 282,323,926 20.492 12.44 12.44 12.47 12.29 12.47 22,760,193 12.404 1.73%
2011-09-06 0 20.20 20.20 20.25 19.78 20.25 20,886,091 417,022,290 19.967 12.23 12.23 12.26 11.97 12.26 34,504,389 12.086 0.25%
2011-09-05 0 20.15 20.10 20.15 20.00 20.35 20,553,646 414,607,290 20.172 12.20 12.17 12.20 12.11 12.32 33,955,181 12.210 -2.66%
2011-09-02 0 20.70 20.65 20.70 20.65 21.05 13,697,543 284,986,595 20.806 12.53 12.50 12.53 12.50 12.74 22,628,713 12.594 -1.66%
2011-09-01 0 21.05 21.00 21.05 21.00 21.50 21,856,684 464,759,984 21.264 12.74 12.71 12.74 12.71 13.01 36,107,835 12.871 0.24%
2011-08-31 0 21.00 21.00 21.05 20.65 21.05 19,574,378 407,850,343 20.836 12.71 12.71 12.74 12.50 12.74 32,337,404 12.612 1.45%
2011-08-30 0 20.70 20.70 20.75 20.55 20.85 14,952,598 309,459,516 20.696 12.53 12.53 12.56 12.44 12.62 24,702,098 12.528 1.72%
2011-08-29 0 20.35 20.30 20.35 20.20 20.40 10,707,143 217,736,486 20.336 12.32 12.29 12.32 12.23 12.35 17,688,491 12.310 1.75%
2011-08-26 0 20.00 20.00 20.05 20.00 20.40 17,564,271 354,822,262 20.201 12.11 12.11 12.14 12.11 12.35 29,016,652 12.228 -0.99%
2011-08-25 0 20.20 20.15 20.20 20.10 20.30 26,297,742 531,522,668 20.212 12.23 12.20 12.23 12.17 12.29 43,444,583 12.234 1.30%
2011-08-24 0 19.94 19.90 19.92 19.92 20.35 10,937,963 219,491,842 20.067 12.07 12.05 12.06 12.06 12.32 18,069,812 12.147 -1.77%
2011-08-23 0 20.30 20.30 20.35 19.86 20.35 11,235,668 226,017,406 20.116 12.29 12.29 12.32 12.02 12.32 18,561,628 12.177 1.81%
2011-08-22 0 19.94 19.94 19.96 19.50 20.15 20,106,534 398,587,473 19.824 12.07 12.07 12.08 11.80 12.20 33,216,540 12.000 0.50%
2011-08-19 0 19.84 19.82 19.84 19.76 20.10 40,862,881 813,819,229 19.916 12.01 12.00 12.01 11.96 12.17 67,506,588 12.055 -2.75%
2011-08-18 0 20.40 20.40 20.45 20.40 20.80 16,275,965 335,062,713 20.586 12.35 12.35 12.38 12.35 12.59 26,888,336 12.461 -1.69%
2011-08-17 0 20.75 20.70 20.75 20.65 21.00 14,429,257 300,724,258 20.841 12.56 12.53 12.56 12.50 12.71 23,837,524 12.616 0.48%
2011-08-16 0 20.65 20.60 20.65 20.55 20.85 31,562,199 653,325,843 20.700 12.50 12.47 12.50 12.44 12.62 52,141,609 12.530 -0.24%
2011-08-15 0 20.70 20.65 20.70 20.30 20.70 52,935,889 1,085,395,119 20.504 12.53 12.50 12.53 12.29 12.53 87,451,525 12.411 3.24%
2011-08-12 0 20.05 20.00 20.05 20.00 20.40 39,217,583 792,259,870 20.202 12.14 12.11 12.14 12.11 12.35 64,788,511 12.228 0.00%
2011-08-11 0 20.05 20.00 20.05 19.70 20.20 35,569,265 710,248,491 19.968 12.14 12.11 12.14 11.92 12.23 58,761,391 12.087 -0.74%
2011-08-10 0 20.20 20.20 20.25 20.00 20.55 37,974,375 772,172,857 20.334 12.23 12.23 12.26 12.11 12.44 62,734,698 12.309 2.23%
2011-08-09 0 19.76 19.76 19.78 19.30 20.65 120,695,171 2,387,418,740 19.781 11.96 11.96 11.97 11.68 12.50 199,391,697 11.974 -5.68%
2011-08-08 0 20.95 20.90 20.95 20.45 21.05 61,652,778 1,278,379,732 20.735 12.68 12.65 12.68 12.38 12.74 101,852,062 12.551 -1.87%
2011-08-05 0 21.35 21.30 21.35 21.05 21.55 99,458,489 2,117,106,339 21.286 12.92 12.89 12.92 12.74 13.04 164,308,122 12.885 -4.26%
2011-08-04 0 22.30 22.25 22.30 22.15 22.55 31,496,682 703,284,734 22.329 13.50 13.47 13.50 13.41 13.65 52,033,373 13.516 -0.67%
2011-08-03 0 22.45 22.40 22.45 22.30 22.50 37,316,145 835,168,240 22.381 13.59 13.56 13.59 13.50 13.62 61,647,284 13.548 -1.75%
2011-08-02 0 22.85 22.80 22.85 22.80 23.10 14,648,302 336,282,206 22.957 13.83 13.80 13.83 13.80 13.98 24,199,392 13.896 -1.30%
2011-08-01 0 23.15 23.10 23.15 23.10 23.30 14,290,157 331,904,672 23.226 14.01 13.98 14.01 13.98 14.10 23,607,727 14.059 1.31%
2011-07-29 0 22.85 22.80 22.85 22.70 23.10 9,777,350 223,631,762 22.872 13.83 13.80 13.83 13.74 13.98 16,152,447 13.845 -0.65%
2011-07-28 0 23.00 23.00 23.05 22.65 23.05 13,183,851 301,159,112 22.843 13.92 13.92 13.95 13.71 13.95 21,780,080 13.827 0.00%
2011-07-27 0 23.00 22.95 23.00 22.90 23.10 20,450,559 470,878,580 23.025 13.92 13.89 13.92 13.86 13.98 33,784,878 13.938 0.22%
2011-07-26 0 22.95 22.95 23.00 22.70 23.05 10,383,896 237,803,227 22.901 13.89 13.89 13.92 13.74 13.95 17,154,478 13.862 0.88%
2011-07-25 0 22.75 22.70 22.75 22.65 22.80 5,086,399 115,600,750 22.727 13.77 13.74 13.77 13.71 13.80 8,402,869 13.757 -0.66%
2011-07-22 0 22.90 22.85 22.90 22.55 22.90 18,291,725 416,587,334 22.775 13.86 13.83 13.86 13.65 13.86 30,218,426 13.786 2.23%
2011-07-21 0 22.40 22.40 22.45 22.25 22.55 14,531,236 326,090,046 22.441 13.56 13.56 13.59 13.47 13.65 24,005,996 13.584 -0.22%
2011-07-20 0 22.45 22.40 22.45 22.35 22.60 11,359,707 254,604,126 22.413 13.59 13.56 13.59 13.53 13.68 18,766,544 13.567 0.45%
2011-07-19 0 22.35 22.35 22.40 22.00 22.40 26,223,996 582,681,465 22.219 13.53 13.53 13.56 13.32 13.56 43,322,753 13.450 0.68%
2011-07-18 0 22.20 22.20 22.25 22.15 22.50 11,897,678 264,716,018 22.249 13.44 13.44 13.47 13.41 13.62 19,655,287 13.468 -0.45%
2011-07-15 0 22.30 22.30 22.35 22.20 22.45 12,703,537 283,255,628 22.297 13.50 13.50 13.53 13.44 13.59 20,986,588 13.497 -0.45%
2011-07-14 0 22.40 22.35 22.40 22.15 22.40 16,089,851 358,362,554 22.273 13.56 13.53 13.56 13.41 13.56 26,580,870 13.482 0.22%
2011-07-13 0 22.35 22.35 22.40 22.10 22.40 24,716,794 550,937,369 22.290 13.53 13.53 13.56 13.38 13.56 40,832,814 13.493 1.13%
2011-07-12 0 22.10 22.05 22.10 22.05 22.60 38,135,225 848,736,801 22.256 13.38 13.35 13.38 13.35 13.68 63,000,426 13.472 -3.07%
2011-07-11 0 22.80 22.75 22.80 22.70 23.10 16,204,361 370,993,645 22.895 13.80 13.77 13.80 13.74 13.98 26,770,044 13.859 -1.51%
2011-07-08 0 23.15 23.15 23.20 23.10 23.30 21,288,507 494,603,599 23.233 14.01 14.01 14.04 13.98 14.10 35,169,191 14.064 0.87%
2011-07-07 0 22.95 22.95 23.00 22.95 23.20 21,114,582 487,469,010 23.087 13.89 13.89 13.92 13.89 14.04 34,881,862 13.975 -0.22%
2011-07-06 0 23.00 22.95 23.00 22.90 23.20 9,651,989 222,850,429 23.089 13.92 13.89 13.92 13.86 14.04 15,945,348 13.976 -1.08%
2011-07-05 0 23.25 23.20 23.25 23.15 23.30 13,842,879 321,331,635 23.213 14.07 14.04 14.07 14.01 14.10 22,868,812 14.051 0.00%
2011-07-04 0 23.25 23.20 23.25 23.15 23.30 15,726,194 365,321,023 23.230 14.07 14.04 14.07 14.01 14.10 25,980,099 14.062 1.75%
2011-06-30 0 22.85 22.80 22.85 22.60 22.95 20,134,001 459,899,871 22.842 13.83 13.80 13.83 13.68 13.89 33,261,916 13.827 1.56%
2011-06-29 0 22.50 22.50 22.55 22.45 22.75 20,075,457 452,921,283 22.561 13.62 13.62 13.65 13.59 13.77 33,165,200 13.657 -0.22%
2011-06-28 0 22.55 22.50 22.55 22.35 22.65 11,647,841 262,081,559 22.500 13.65 13.62 13.65 13.53 13.71 19,242,549 13.620 0.22%
2011-06-27 0 22.50 22.45 22.50 22.30 22.55 16,932,915 379,968,986 22.440 13.62 13.59 13.62 13.50 13.65 27,973,635 13.583 -0.44%
2011-06-24 0 22.60 22.55 22.60 22.20 22.60 14,337,677 322,667,602 22.505 13.68 13.65 13.68 13.44 13.68 23,686,231 13.623 1.80%
2011-06-23 0 22.20 22.15 22.20 22.05 22.40 15,930,195 353,012,883 22.160 13.44 13.41 13.44 13.35 13.56 26,317,114 13.414 -0.45%
2011-06-22 0 22.30 22.25 22.30 22.25 22.50 20,378,417 456,002,961 22.377 13.50 13.47 13.50 13.47 13.62 33,665,698 13.545 0.00%
2011-06-21 0 22.30 22.25 22.30 22.10 22.35 11,878,197 264,120,857 22.236 13.50 13.47 13.50 13.38 13.53 19,623,104 13.460 1.13%
2011-06-20 0 22.05 22.00 22.05 21.90 22.35 25,310,036 561,415,638 22.182 13.35 13.32 13.35 13.26 13.53 41,812,866 13.427 -0.45%
2011-06-17 0 22.15 22.10 22.15 22.05 22.45 33,743,612 749,940,485 22.225 13.41 13.38 13.41 13.35 13.59 55,745,362 13.453 -1.12%
2011-06-16 0 22.40 22.35 22.40 22.30 22.55 37,199,836 834,069,928 22.421 13.56 13.53 13.56 13.50 13.65 61,455,138 13.572 -1.54%
2011-06-15 0 22.75 22.70 22.75 22.70 23.00 17,302,712 395,365,863 22.850 13.77 13.74 13.77 13.74 13.92 28,584,550 13.831 -0.66%
2011-06-14 0 22.90 22.85 22.90 22.70 23.10 10,030,942 229,360,449 22.865 13.86 13.83 13.86 13.74 13.98 16,571,388 13.841 0.00%
2011-06-13 0 22.90 22.85 22.90 22.50 22.90 18,614,508 421,908,295 22.666 13.86 13.83 13.86 13.62 13.86 30,751,672 13.720 0.44%
2011-06-10 0 22.80 22.75 22.80 22.70 23.05 28,001,456 638,892,372 22.816 13.80 13.77 13.80 13.74 13.95 46,259,165 13.811 -0.87%
2011-06-09 0 23.00 22.95 23.00 22.75 23.05 29,363,582 671,576,361 22.871 13.92 13.89 13.92 13.77 13.95 48,509,434 13.844 -0.22%
2011-06-08 0 23.05 23.00 23.05 22.95 23.25 15,126,644 348,470,996 23.037 13.95 13.92 13.95 13.89 14.07 24,989,626 13.945 -0.86%
2011-06-07 0 23.25 23.25 23.30 23.15 23.35 7,808,390 181,314,699 23.220 14.07 14.07 14.10 14.01 14.13 12,899,672 14.056 -0.43%
2011-06-03 0 23.35 23.30 23.35 23.30 23.70 12,325,664 289,416,969 23.481 14.13 14.10 14.13 14.10 14.35 20,362,331 14.213 -1.06%
2011-06-02 0 23.60 23.60 23.65 23.55 23.70 20,878,000 493,304,700 23.628 14.29 14.29 14.32 14.26 14.35 34,491,022 14.302 -1.46%
2011-06-01 0 23.95 23.90 23.95 23.90 24.05 39,389,299 944,480,180 23.978 14.50 14.47 14.50 14.47 14.56 65,072,191 14.514 -0.42%
2011-05-31 0 24.05 24.00 24.05 23.60 24.05 31,260,417 745,355,717 23.843 14.56 14.53 14.56 14.29 14.56 51,643,057 14.433 2.34%
2011-05-30 0 23.50 23.45 23.50 23.35 23.60 16,598,604 389,637,291 23.474 14.22 14.19 14.22 14.13 14.29 27,421,344 14.209 0.21%
2011-05-27 0 23.45 23.40 23.45 23.20 23.50 16,425,921 383,726,965 23.361 14.19 14.16 14.19 14.04 14.22 27,136,067 14.141 1.30%
2011-05-26 0 23.15 23.15 23.20 23.10 23.30 8,596,769 199,443,791 23.200 14.01 14.01 14.04 13.98 14.10 14,202,096 14.043 0.43%
2011-05-25 0 23.05 23.00 23.05 22.80 23.10 13,949,364 319,599,746 22.911 13.95 13.92 13.95 13.80 13.98 23,044,728 13.869 0.00%
2011-05-24 0 23.05 23.00 23.05 22.95 23.10 18,744,837 430,992,824 22.993 13.95 13.92 13.95 13.89 13.98 30,966,979 13.918 0.22%
2011-05-23 0 23.00 22.95 23.00 22.90 23.25 22,427,590 516,279,327 23.020 13.92 13.89 13.92 13.86 14.07 37,050,987 13.934 -2.13%
2011-05-20 0 23.50 23.45 23.50 23.40 23.55 13,838,494 324,655,751 23.460 14.22 14.19 14.22 14.16 14.26 22,861,568 14.201 0.21%
2011-05-19 0 23.45 23.40 23.45 23.25 23.55 9,525,472 222,720,143 23.382 14.19 14.16 14.19 14.07 14.26 15,736,338 14.153 0.86%
2011-05-18 0 23.25 23.20 23.25 23.15 23.35 11,790,609 274,513,336 23.282 14.07 14.04 14.07 14.01 14.13 19,478,406 14.093 0.65%
2011-05-17 0 23.10 23.05 23.10 22.95 23.20 24,522,719 565,806,812 23.073 13.98 13.95 13.98 13.89 14.04 40,512,197 13.966 -0.43%
2011-05-16 0 23.20 23.15 23.20 23.10 23.40 46,876,319 1,087,650,795 23.203 14.04 14.01 14.04 13.98 14.16 77,440,951 14.045 -1.49%
2011-05-13 0 23.55 23.50 23.55 23.10 23.55 16,950,622 395,078,772 23.308 14.26 14.22 14.26 13.98 14.26 28,002,887 14.109 1.29%
2011-05-12 0 23.25 23.20 23.25 23.15 23.30 19,540,900 453,700,756 23.218 14.07 14.04 14.07 14.01 14.10 32,282,097 14.054 -1.06%
2011-05-11 0 23.50 23.45 23.50 23.35 23.70 12,737,004 299,467,721 23.512 14.22 14.19 14.22 14.13 14.35 21,041,876 14.232 0.00%
2011-05-09 0 23.50 23.45 23.50 23.35 23.55 20,397,605 478,824,721 23.475 14.22 14.19 14.22 14.13 14.26 33,697,397 14.210 0.86%
2011-05-06 0 23.30 23.30 23.35 23.10 23.35 16,273,733 378,645,590 23.267 14.10 14.10 14.13 13.98 14.13 26,884,648 14.084 -0.43%
2011-05-05 0 23.40 23.35 23.40 23.30 23.45 18,120,585 423,153,454 23.352 14.16 14.13 14.16 14.10 14.19 29,935,698 14.135 0.00%
2011-05-04 0 23.40 23.40 23.45 23.30 23.65 18,355,968 430,065,805 23.429 14.16 14.16 14.19 14.10 14.32 30,324,557 14.182 -1.47%
2011-05-03 0 23.75 23.70 23.75 23.70 24.05 12,150,503 289,774,883 23.849 14.38 14.35 14.38 14.35 14.56 20,072,961 14.436 -0.21%
2011-04-29 0 23.80 23.80 23.85 23.75 23.95 16,433,389 391,768,201 23.840 14.41 14.41 14.44 14.38 14.50 27,148,404 14.431 -0.63%
2011-04-28 0 23.95 23.90 23.95 23.85 24.25 13,136,342 315,427,467 24.012 14.50 14.47 14.50 14.44 14.68 21,701,593 14.535 -0.29%
2011-04-27 0 24.15 24.10 24.15 24.05 24.55 11,515,490 279,939,195 24.310 14.54 14.51 14.54 14.48 14.78 19,126,862 14.636 -0.41%
2011-04-26 0 24.25 24.20 24.25 24.05 24.30 8,286,234 200,333,036 24.177 14.60 14.57 14.60 14.48 14.63 13,763,171 14.556 -0.61%
2011-04-21 0 24.40 24.35 24.40 24.25 24.45 9,489,754 231,321,835 24.376 14.69 14.66 14.69 14.60 14.72 15,762,179 14.676 1.24%
2011-04-20 0 24.10 24.10 24.15 23.85 24.15 11,415,051 273,825,942 23.988 14.51 14.51 14.54 14.36 14.54 18,960,036 14.442 1.47%
2011-04-19 0 23.75 23.70 23.75 23.65 23.85 17,843,865 423,576,422 23.738 14.30 14.27 14.30 14.24 14.36 29,638,092 14.292 -1.25%
2011-04-18 0 24.05 24.00 24.05 23.95 24.40 8,513,223 205,521,844 24.141 14.48 14.45 14.48 14.42 14.69 14,140,192 14.535 -0.62%
2011-04-15 0 24.20 24.20 24.25 24.10 24.50 10,780,568 261,988,349 24.302 14.57 14.57 14.60 14.51 14.75 17,906,180 14.631 0.00%
2011-04-14 0 24.20 24.20 24.25 24.15 24.30 12,852,675 311,433,441 24.231 14.57 14.57 14.60 14.54 14.63 21,347,884 14.588 -0.82%
2011-04-13 0 24.40 24.35 24.40 24.10 24.45 20,303,443 492,531,326 24.259 14.69 14.66 14.69 14.51 14.72 33,723,372 14.605 0.83%
2011-04-12 0 24.20 24.20 24.25 24.15 24.45 30,989,464 751,031,181 24.235 14.57 14.57 14.60 14.54 14.72 51,472,513 14.591 -1.43%
2011-04-11 0 24.55 24.55 24.60 24.45 24.70 31,202,165 767,275,396 24.590 14.78 14.78 14.81 14.72 14.87 51,825,803 14.805 -0.41%
2011-04-08 0 24.65 24.60 24.65 24.35 24.70 22,329,682 550,057,129 24.633 14.84 14.81 14.84 14.66 14.87 37,088,891 14.831 0.41%
2011-04-07 0 24.55 24.50 24.55 24.40 24.60 35,454,716 869,104,544 24.513 14.78 14.75 14.78 14.69 14.81 58,889,154 14.758 0.20%
2011-04-06 0 24.50 24.50 24.55 24.30 24.60 35,464,148 868,466,802 24.489 14.75 14.75 14.78 14.63 14.81 58,904,821 14.744 0.62%
2011-04-04 0 24.35 24.35 24.40 24.05 24.40 41,037,815 998,048,678 24.320 14.66 14.66 14.69 14.48 14.69 68,162,504 14.642 1.46%
2011-04-01 0 24.00 24.00 24.05 23.70 24.05 26,759,029 638,667,940 23.867 14.45 14.45 14.48 14.27 14.48 44,445,895 14.370 1.05%
2011-03-31 0 23.75 23.75 23.80 23.70 23.85 27,423,930 651,814,082 23.768 14.30 14.30 14.33 14.27 14.36 45,550,275 14.310 0.42%
2011-03-30 0 23.65 23.65 23.70 23.35 23.75 21,494,746 507,742,237 23.622 14.24 14.24 14.27 14.06 14.30 35,702,089 14.222 1.50%
2011-03-29 0 23.30 23.25 23.30 23.20 23.40 10,528,147 245,086,218 23.279 14.03 14.00 14.03 13.97 14.09 17,486,917 14.015 0.00%
2011-03-28 0 23.30 23.25 23.30 23.20 23.50 13,643,523 318,084,075 23.314 14.03 14.00 14.03 13.97 14.15 22,661,457 14.036 -0.21%
2011-03-25 0 23.35 23.35 23.40 23.30 23.40 10,385,702 242,592,085 23.358 14.06 14.06 14.09 14.03 14.09 17,250,320 14.063 0.86%
2011-03-24 0 23.15 23.05 23.10 23.05 23.30 10,639,387 246,769,895 23.194 13.94 13.88 13.91 13.88 14.03 17,671,683 13.964 0.43%
2011-03-23 0 23.05 23.00 23.05 22.90 23.05 5,628,839 129,370,956 22.984 13.88 13.85 13.88 13.79 13.88 9,349,322 13.837 0.22%
2011-03-22 0 23.00 23.00 23.05 22.85 23.15 13,105,734 301,279,546 22.988 13.85 13.85 13.88 13.76 13.94 21,768,207 13.840 0.44%
2011-03-21 0 22.90 22.85 22.95 22.55 22.90 15,867,284 361,296,726 22.770 13.79 13.76 13.82 13.58 13.79 26,355,054 13.709 1.55%
2011-03-18 0 22.55 22.50 22.55 22.50 22.70 15,231,448 344,132,549 22.594 13.58 13.55 13.58 13.55 13.67 25,298,950 13.603 0.22%
2011-03-17 0 22.50 22.45 22.50 22.30 22.70 27,104,651 609,137,442 22.474 13.55 13.52 13.55 13.43 13.67 45,019,962 13.530 -1.75%
2011-03-16 0 22.90 22.85 22.90 22.70 23.00 37,737,188 863,456,316 22.881 13.79 13.76 13.79 13.67 13.85 62,680,268 13.776 0.22%
2011-03-15 0 22.85 22.75 22.80 22.35 23.40 71,622,048 1,628,534,055 22.738 13.76 13.70 13.73 13.46 14.09 118,961,941 13.690 -2.77%
2011-03-14 0 23.50 23.45 23.50 23.20 23.50 9,571,253 223,434,684 23.344 14.15 14.12 14.15 13.97 14.15 15,897,546 14.055 0.43%
2011-03-11 0 23.40 23.35 23.40 23.25 23.70 21,948,929 515,913,630 23.505 14.09 14.06 14.09 14.00 14.27 36,456,472 14.151 -1.47%
2011-03-10 0 23.75 23.75 23.80 23.70 23.95 21,540,303 514,040,174 23.864 14.30 14.30 14.33 14.27 14.42 35,777,757 14.368 -1.04%
2011-03-09 0 24.00 23.95 24.00 23.95 24.15 21,719,481 521,826,133 24.026 14.45 14.42 14.45 14.42 14.54 36,075,366 14.465 0.42%
2011-03-08 0 23.90 23.85 23.90 23.35 23.90 18,748,851 444,661,183 23.717 14.39 14.36 14.39 14.06 14.39 31,141,245 14.279 1.92%
2011-03-07 0 23.45 23.40 23.45 23.30 23.65 11,219,850 263,563,479 23.491 14.12 14.09 14.12 14.03 14.24 18,635,814 14.143 -0.64%
2011-03-04 0 23.60 23.55 23.60 23.50 23.70 14,299,092 337,262,170 23.586 14.21 14.18 14.21 14.15 14.27 23,750,337 14.200 1.29%
2011-03-03 0 23.30 23.25 23.30 23.20 23.50 13,008,846 303,496,898 23.330 14.03 14.00 14.03 13.97 14.15 21,607,279 14.046 0.65%
2011-03-02 0 23.15 23.15 23.20 23.05 23.35 15,857,444 367,213,073 23.157 13.94 13.94 13.97 13.88 14.06 26,338,710 13.942 -1.91%
2011-03-01 0 23.60 23.55 23.60 23.40 23.65 23,047,916 542,156,135 23.523 14.21 14.18 14.21 14.09 14.24 38,281,855 14.162 0.21%
2011-02-28 0 23.55 23.50 23.55 23.00 23.60 20,232,639 471,892,151 23.323 14.18 14.15 14.18 13.85 14.21 33,605,769 14.042 1.51%
2011-02-25 0 23.20 23.15 23.20 22.85 23.30 14,841,379 342,496,682 23.077 13.97 13.94 13.97 13.76 14.03 24,651,058 13.894 1.98%
2011-02-24 0 22.75 22.70 22.75 22.70 23.20 13,513,834 309,593,198 22.909 13.70 13.67 13.70 13.67 13.97 22,446,048 13.793 -1.52%
2011-02-23 0 23.10 23.00 23.10 22.95 23.20 10,332,965 238,306,174 23.063 13.91 13.85 13.91 13.82 13.97 17,162,726 13.885 -0.22%
2011-02-22 0 23.15 23.10 23.15 23.05 23.40 22,237,204 515,240,121 23.170 13.94 13.91 13.94 13.88 14.09 36,935,288 13.950 -2.11%
2011-02-21 0 23.65 23.60 23.65 23.60 23.75 8,078,437 190,926,157 23.634 14.24 14.21 14.24 14.21 14.30 13,418,027 14.229 -0.42%
2011-02-18 0 23.75 23.70 23.75 23.40 23.80 23,113,482 547,321,625 23.680 14.30 14.27 14.30 14.09 14.33 38,390,758 14.257 1.28%
2011-02-17 0 23.45 23.40 23.45 23.20 23.50 10,146,834 236,774,216 23.335 14.12 14.09 14.12 13.97 14.15 16,853,568 14.049 0.64%
2011-02-16 0 23.30 23.25 23.30 22.95 23.35 11,597,020 268,331,873 23.138 14.03 14.00 14.03 13.82 14.06 19,262,281 13.930 1.08%
2011-02-15 0 23.05 23.00 23.05 23.00 23.25 14,521,198 335,644,380 23.114 13.88 13.85 13.88 13.85 14.00 24,119,248 13.916 -0.86%
2011-02-14 0 23.25 23.25 23.30 23.00 23.35 19,107,963 442,422,656 23.154 14.00 14.00 14.03 13.85 14.06 31,737,718 13.940 1.09%
2011-02-11 0 23.00 22.95 23.00 22.55 23.00 36,722,455 839,852,492 22.870 13.85 13.82 13.85 13.58 13.85 60,994,828 13.769 0.66%
2011-02-10 0 22.85 22.80 22.85 22.80 23.30 57,079,365 1,315,350,499 23.044 13.76 13.73 13.76 13.73 14.03 94,807,008 13.874 -1.93%
2011-02-09 0 23.30 23.25 23.30 23.20 23.70 19,670,624 459,177,832 23.343 14.03 14.00 14.03 13.97 14.27 32,672,280 14.054 -1.27%
2011-02-08 0 23.60 23.55 23.65 23.50 23.80 12,186,281 288,324,305 23.660 14.21 14.18 14.24 14.15 14.33 20,241,025 14.245 -0.42%
2011-02-07 0 23.70 23.65 23.70 23.65 24.15 6,319,173 150,971,824 23.891 14.27 14.24 14.27 14.24 14.54 10,495,945 14.384 -1.46%
2011-02-02 0 24.05 24.05 24.15 23.75 24.10 6,452,697 154,683,319 23.972 14.48 14.48 14.54 14.30 14.51 10,717,724 14.432 1.69%
2011-02-01 0 23.65 23.60 23.65 23.55 23.70 9,196,766 217,348,524 23.633 14.24 14.21 14.24 14.18 14.27 15,275,535 14.229 0.00%
2011-01-31 0 23.65 23.60 23.65 23.45 23.70 13,406,869 315,229,825 23.513 14.24 14.21 14.24 14.12 14.27 22,268,383 14.156 -0.42%
2011-01-28 0 23.75 23.75 23.80 23.70 23.95 10,294,660 244,972,104 23.796 14.30 14.30 14.33 14.27 14.42 17,099,102 14.327 -0.84%
2011-01-27 0 23.95 23.90 23.95 23.85 24.20 8,489,766 204,085,321 24.039 14.42 14.39 14.42 14.36 14.57 14,101,231 14.473 -0.21%
2011-01-26 0 24.00 24.00 24.05 23.80 24.15 5,568,308 133,565,024 23.987 14.45 14.45 14.48 14.33 14.54 9,248,782 14.441 0.21%
2011-01-25 0 23.95 23.90 23.95 23.90 24.20 5,770,444 138,751,537 24.045 14.42 14.39 14.42 14.39 14.57 9,584,524 14.477 0.00%
2011-01-24 0 23.95 23.95 24.00 23.90 24.10 6,125,554 146,938,331 23.988 14.42 14.42 14.45 14.39 14.51 10,174,350 14.442 -0.42%
2011-01-21 0 24.05 24.00 24.05 24.00 24.30 8,249,340 198,815,259 24.101 14.48 14.45 14.48 14.45 14.63 13,701,891 14.510 -0.41%
2011-01-20 0 24.15 24.15 24.20 24.10 24.45 12,789,820 309,753,093 24.219 14.54 14.54 14.57 14.51 14.72 21,243,484 14.581 -1.63%
2011-01-19 0 24.55 24.55 24.60 24.40 24.60 8,327,958 204,251,833 24.526 14.78 14.78 14.81 14.69 14.81 13,832,473 14.766 0.82%
2011-01-18 0 24.35 24.30 24.35 24.25 24.55 14,151,661 345,185,708 24.392 14.66 14.63 14.66 14.60 14.78 23,505,458 14.685 0.00%
2011-01-17 0 24.35 24.30 24.35 24.25 24.55 7,939,750 193,307,271 24.347 14.66 14.63 14.66 14.60 14.78 13,187,672 14.658 -0.41%
2011-01-14 0 24.45 24.40 24.45 24.35 24.60 5,167,690 126,163,205 24.414 14.72 14.69 14.72 14.66 14.81 8,583,369 14.699 0.20%
2011-01-13 0 24.40 24.40 24.45 24.35 24.55 16,001,104 391,171,694 24.447 14.69 14.69 14.72 14.66 14.78 26,577,324 14.718 0.41%
2011-01-12 0 24.30 24.25 24.35 23.95 24.35 12,812,516 309,442,692 24.152 14.63 14.60 14.66 14.42 14.66 21,281,181 14.541 1.46%
2011-01-11 0 23.95 23.90 23.95 23.70 24.05 9,991,526 238,777,338 23.898 14.42 14.39 14.42 14.27 14.48 16,595,607 14.388 1.05%
2011-01-10 0 23.70 23.65 23.70 23.60 24.00 8,962,709 212,751,307 23.737 14.27 14.24 14.27 14.21 14.45 14,886,774 14.291 -0.63%
2011-01-07 0 23.85 23.80 23.85 23.80 24.05 7,886,104 188,723,021 23.931 14.36 14.33 14.36 14.33 14.48 13,098,568 14.408 -0.42%
2011-01-06 0 23.95 23.90 23.95 23.85 24.00 8,618,627 206,114,084 23.915 14.42 14.39 14.42 14.36 14.45 14,315,265 14.398 0.21%
2011-01-05 0 23.90 23.90 23.95 23.70 23.95 8,289,258 197,363,766 23.810 14.39 14.39 14.42 14.27 14.42 13,768,194 14.335 0.42%
2011-01-04 0 23.80 23.80 23.85 23.55 23.85 12,997,265 308,478,253 23.734 14.33 14.33 14.36 14.18 14.36 21,588,043 14.289 0.85%
2011-01-03 0 23.60 23.55 23.60 23.20 23.60 21,561,971 507,358,811 23.530 14.21 14.18 14.21 13.97 14.21 35,813,747 14.167 1.72%
2010-12-31 0 23.20 23.15 23.20 23.20 23.30 4,154,490 96,536,518 23.237 13.97 13.94 13.97 13.97 14.03 6,900,476 13.990 0.22%
2010-12-30 0 23.15 23.15 23.20 23.05 23.35 13,233,348 306,492,471 23.161 13.94 13.94 13.97 13.88 14.06 21,980,170 13.944 0.00%
2010-12-29 0 23.15 23.10 23.15 22.80 23.15 6,698,289 154,198,018 23.021 13.94 13.91 13.94 13.73 13.94 11,125,645 13.860 1.54%
2010-12-28 0 22.80 22.75 22.80 22.65 22.90 9,000,928 204,657,214 22.737 13.73 13.70 13.73 13.64 13.79 14,950,255 13.689 -0.87%
2010-12-24 0 23.00 22.95 23.00 22.90 23.10 2,870,044 65,952,531 22.980 13.85 13.82 13.85 13.79 13.91 4,767,052 13.835 -0.22%
2010-12-23 0 23.05 23.00 23.05 23.00 23.30 6,070,457 140,400,191 23.128 13.88 13.85 13.88 13.85 14.03 10,082,836 13.925 -0.65%
2010-12-22 0 23.20 23.20 23.25 23.15 23.35 13,552,723 314,981,673 23.241 13.97 13.97 14.00 13.94 14.06 22,510,641 13.993 0.00%
2010-12-21 0 23.20 23.15 23.20 22.85 23.25 15,575,338 360,114,672 23.121 13.97 13.94 13.97 13.76 14.00 25,870,140 13.920 1.75%
2010-12-20 0 22.80 22.75 22.85 22.50 22.90 7,231,430 164,089,386 22.691 13.73 13.70 13.76 13.55 13.79 12,011,175 13.661 -0.22%
2010-12-17 0 22.85 22.85 22.90 22.65 22.90 19,231,088 438,453,594 22.799 13.76 13.76 13.79 13.64 13.79 31,942,225 13.726 0.22%
2010-12-16 0 22.80 22.75 22.80 22.70 23.20 26,222,160 601,120,585 22.924 13.73 13.70 13.73 13.67 13.97 43,554,173 13.802 -1.08%
2010-12-15 0 23.05 23.05 23.10 23.00 23.50 22,840,813 530,219,976 23.214 13.88 13.88 13.91 13.85 14.15 37,937,863 13.976 -2.33%
2010-12-14 0 23.60 23.55 23.60 23.45 23.60 4,260,704 100,243,689 23.527 14.21 14.18 14.21 14.12 14.21 7,076,894 14.165 0.43%
2010-12-13 0 23.50 23.45 23.55 23.35 23.65 9,839,711 231,358,206 23.513 14.15 14.12 14.18 14.06 14.24 16,343,447 14.156 0.64%
2010-12-10 0 23.35 23.30 23.35 23.10 23.40 11,476,551 266,595,493 23.230 14.06 14.03 14.06 13.91 14.09 19,062,186 13.986 0.21%
2010-12-09 0 23.30 23.30 23.35 23.20 23.45 7,106,858 165,681,566 23.313 14.03 14.03 14.06 13.97 14.12 11,804,265 14.036 0.43%
2010-12-08 0 23.20 23.20 23.25 23.10 23.55 13,480,866 313,253,675 23.237 13.97 13.97 14.00 13.91 14.18 22,391,289 13.990 -1.69%
2010-12-07 0 23.60 23.60 23.65 23.25 23.65 12,577,970 294,917,764 23.447 14.21 14.21 14.24 14.00 14.24 20,891,608 14.117 1.07%
2010-12-06 0 23.35 23.35 23.40 23.35 23.80 11,386,122 268,164,172 23.552 14.06 14.06 14.09 14.06 14.33 18,911,986 14.180 -0.85%
2010-12-03 0 23.55 23.45 23.50 23.45 23.80 10,006,267 236,547,708 23.640 14.18 14.12 14.15 14.12 14.33 16,620,091 14.233 -0.21%
2010-12-02 0 23.60 23.55 23.60 23.55 23.80 8,527,782 201,784,145 23.662 14.21 14.18 14.21 14.18 14.33 14,164,374 14.246 0.85%
2010-12-01 0 23.40 23.40 23.45 23.00 23.50 27,214,357 630,098,983 23.153 14.09 14.09 14.12 13.85 14.15 45,202,180 13.940 0.86%
2010-11-30 0 23.20 23.15 23.20 23.00 23.35 22,335,306 517,519,248 23.170 13.97 13.94 13.97 13.85 14.06 37,098,232 13.950 -0.64%
2010-11-29 0 23.35 23.30 23.35 22.95 23.35 6,511,031 150,650,637 23.138 14.06 14.03 14.06 13.82 14.06 10,814,615 13.930 1.52%
2010-11-26 0 23.00 22.95 23.00 22.90 23.30 13,829,079 319,466,190 23.101 13.85 13.82 13.85 13.79 14.03 22,969,660 13.908 -0.86%
2010-11-25 0 23.20 23.15 23.20 23.15 23.45 27,853,073 648,797,557 23.294 13.97 13.94 13.97 13.94 14.12 46,263,067 14.024 0.00%
2010-11-24 0 23.20 23.15 23.20 23.15 23.35 20,710,256 481,238,933 23.237 13.97 13.94 13.97 13.94 14.06 34,399,076 13.990 0.65%
2010-11-23 0 23.05 23.00 23.05 23.00 23.60 26,223,607 608,141,120 23.191 13.88 13.85 13.88 13.85 14.21 43,556,576 13.962 -2.74%
2010-11-22 0 23.70 23.65 23.70 23.55 23.80 7,573,450 179,404,262 23.689 14.27 14.24 14.27 14.18 14.33 12,579,259 14.262 -0.21%
2010-11-19 0 23.75 23.70 23.75 23.35 23.85 19,609,388 463,332,730 23.628 14.30 14.27 14.30 14.06 14.36 32,570,569 14.226 0.00%
2010-11-18 0 23.75 23.75 23.80 23.45 23.80 27,355,687 645,994,546 23.615 14.30 14.30 14.33 14.12 14.33 45,436,925 14.217 1.71%
2010-11-17 0 23.35 23.30 23.35 23.30 23.75 29,448,776 694,023,051 23.567 14.06 14.03 14.06 14.03 14.30 48,913,479 14.189 -1.89%
2010-11-16 0 23.80 23.75 23.80 23.65 24.20 20,587,233 490,961,145 23.848 14.33 14.30 14.33 14.24 14.57 34,194,739 14.358 -1.45%
2010-11-15 0 24.15 24.10 24.15 24.10 24.50 26,512,831 643,770,162 24.281 14.54 14.51 14.54 14.51 14.75 44,036,968 14.619 -0.82%
2010-11-12 0 24.35 24.30 24.35 24.30 24.75 12,259,623 299,843,637 24.458 14.66 14.63 14.66 14.63 14.90 20,362,843 14.725 -2.01%
2010-11-11 0 24.85 24.80 24.85 24.60 25.00 16,174,296 401,877,507 24.847 14.96 14.93 14.96 14.81 15.05 26,864,991 14.959 0.81%
2010-11-10 0 24.65 24.60 24.65 24.55 24.85 16,918,371 416,934,742 24.644 14.84 14.81 14.84 14.78 14.96 28,100,876 14.837 -1.00%
2010-11-09 0 24.90 24.80 24.85 24.75 25.05 16,300,436 406,660,537 24.948 14.99 14.93 14.96 14.90 15.08 27,074,505 15.020 -0.80%
2010-11-08 0 25.10 25.05 25.10 24.85 25.10 14,042,854 350,155,796 24.935 15.11 15.08 15.11 14.96 15.11 23,324,733 15.012 0.40%
2010-11-05 0 25.00 24.95 25.00 24.80 25.05 26,552,377 662,174,977 24.938 15.05 15.02 15.05 14.93 15.08 44,102,653 15.014 1.63%
2010-11-04 0 24.60 24.60 24.65 24.45 24.65 34,156,600 838,486,580 24.548 14.81 14.81 14.84 14.72 14.84 56,733,025 14.780 1.44%
2010-11-03 0 24.25 24.20 24.25 23.75 24.30 21,181,527 511,145,248 24.132 14.60 14.57 14.60 14.30 14.63 35,181,842 14.529 2.11%
2010-11-02 0 23.75 23.75 23.80 23.60 23.80 5,546,807 131,705,691 23.744 14.30 14.30 14.33 14.21 14.33 9,213,070 14.296 -0.21%
2010-11-01 0 23.80 23.70 23.75 23.30 23.80 17,165,272 406,018,494 23.653 14.33 14.27 14.30 14.03 14.33 28,510,970 14.241 2.81%
2010-10-29 0 23.15 23.15 23.20 22.95 23.35 25,656,801 592,907,527 23.109 13.94 13.94 13.97 13.82 14.06 42,615,130 13.913 -0.81%
2010-10-28 0 23.80 23.75 23.80 23.70 23.85 10,256,420 243,646,811 23.756 14.05 14.02 14.05 13.99 14.08 17,371,336 14.026 0.21%
2010-10-27 0 23.75 23.70 23.75 23.70 24.30 24,232,193 579,950,557 23.933 14.02 13.99 14.02 13.99 14.35 41,042,153 14.131 -1.66%
2010-10-26 0 24.15 24.15 24.20 24.10 24.30 36,510,833 882,926,641 24.183 14.26 14.26 14.29 14.23 14.35 61,838,530 14.278 -0.21%
2010-10-25 0 24.20 24.20 24.25 24.05 24.40 21,999,534 534,468,773 24.295 14.29 14.29 14.32 14.20 14.41 37,260,690 14.344 0.62%
2010-10-22 0 24.05 24.05 24.10 24.05 24.25 20,293,600 490,889,692 24.189 14.20 14.20 14.23 14.20 14.32 34,371,344 14.282 -0.82%
2010-10-21 0 24.25 24.20 24.25 24.00 24.30 23,664,080 572,035,665 24.173 14.32 14.29 14.32 14.17 14.35 40,079,938 14.272 0.41%
2010-10-20 0 24.15 24.10 24.15 23.90 24.25 30,300,468 729,395,710 24.072 14.26 14.23 14.26 14.11 14.32 51,320,012 14.213 -0.82%
2010-10-19 0 24.35 24.30 24.35 24.10 24.35 19,258,919 466,324,041 24.213 14.38 14.35 14.38 14.23 14.38 32,618,901 14.296 1.25%
2010-10-18 0 24.05 24.05 24.10 24.00 24.30 27,629,659 666,542,155 24.124 14.20 14.20 14.23 14.17 14.35 46,796,453 14.243 -1.23%
2010-10-15 0 24.35 24.30 24.35 24.20 24.45 34,029,361 827,775,976 24.325 14.38 14.35 14.38 14.29 14.44 57,635,651 14.362 -0.20%
2010-10-14 0 24.40 24.40 24.45 24.15 24.45 41,058,648 996,873,673 24.279 14.41 14.41 14.44 14.26 14.44 69,541,180 14.335 1.46%
2010-10-13 0 24.05 24.00 24.05 23.60 24.05 31,484,547 749,723,319 23.812 14.20 14.17 14.20 13.93 14.20 53,325,491 14.059 1.48%
2010-10-12 0 23.70 23.65 23.70 23.60 23.80 27,393,448 649,700,931 23.717 13.99 13.96 13.99 13.93 14.05 46,396,382 14.003 -0.42%
2010-10-11 0 23.80 23.75 23.80 23.70 23.90 10,885,928 258,959,479 23.788 14.05 14.02 14.05 13.99 14.11 18,437,536 14.045 1.28%
2010-10-08 0 23.50 23.50 23.55 23.40 23.65 12,388,530 291,815,526 23.555 13.87 13.87 13.90 13.82 13.96 20,982,498 13.908 0.21%
2010-10-07 0 23.45 23.45 23.50 23.40 23.55 20,371,437 477,987,244 23.464 13.85 13.85 13.87 13.82 13.90 34,503,176 13.853 -0.21%
2010-10-06 0 23.50 23.45 23.50 23.40 23.60 35,458,102 833,115,317 23.496 13.87 13.85 13.87 13.82 13.93 60,055,515 13.872 1.51%
2010-10-05 0 23.15 23.15 23.20 23.05 23.25 22,598,655 523,044,530 23.145 13.67 13.67 13.70 13.61 13.73 38,275,423 13.665 0.00%
2010-10-04 0 23.15 23.15 23.20 23.10 23.30 31,437,945 729,483,966 23.204 13.67 13.67 13.70 13.64 13.76 53,246,561 13.700 0.87%
2010-09-30 0 22.95 22.90 22.95 22.75 23.00 17,909,884 409,265,276 22.851 13.55 13.52 13.55 13.43 13.58 30,334,035 13.492 0.00%
2010-09-29 0 22.95 22.90 22.95 22.80 23.00 13,897,731 318,806,823 22.939 13.55 13.52 13.55 13.46 13.58 23,538,637 13.544 1.32%
2010-09-28 0 22.65 22.65 22.70 22.65 22.95 18,475,741 421,764,766 22.828 13.37 13.37 13.40 13.37 13.55 31,292,429 13.478 -1.09%
2010-09-27 0 22.90 22.90 22.95 22.85 23.00 9,090,069 208,331,261 22.919 13.52 13.52 13.55 13.49 13.58 15,395,883 13.532 0.88%
2010-09-24 0 22.70 22.65 22.70 22.50 22.75 7,353,605 166,513,042 22.644 13.40 13.37 13.40 13.28 13.43 12,454,827 13.369 0.44%
2010-09-22 0 22.60 22.60 22.65 22.55 22.80 12,439,290 282,579,122 22.717 13.34 13.34 13.37 13.31 13.46 21,068,470 13.412 0.00%
2010-09-21 0 22.60 22.55 22.60 22.50 22.65 6,341,912 143,171,898 22.576 13.34 13.31 13.34 13.28 13.37 10,741,319 13.329 0.44%
2010-09-20 0 22.50 22.50 22.55 22.40 22.60 8,654,878 194,853,813 22.514 13.28 13.28 13.31 13.23 13.34 14,658,798 13.293 0.00%
2010-09-17 0 22.50 22.50 22.55 22.25 22.55 15,063,663 338,346,562 22.461 13.28 13.28 13.31 13.14 13.31 25,513,380 13.262 1.12%
2010-09-16 0 22.25 22.20 22.25 22.05 22.30 7,785,620 172,731,260 22.186 13.14 13.11 13.14 13.02 13.17 13,186,533 13.099 -0.22%
2010-09-15 0 22.30 22.25 22.30 22.15 22.35 12,642,705 281,624,853 22.276 13.17 13.14 13.17 13.08 13.20 21,412,995 13.152 0.22%
2010-09-14 0 22.25 22.20 22.30 22.20 22.35 17,297,764 385,096,364 22.263 13.14 13.11 13.17 13.11 13.20 29,297,285 13.144 0.00%
2010-09-13 0 22.25 22.20 22.25 21.90 22.25 27,861,655 618,220,077 22.189 13.14 13.11 13.14 12.93 13.14 47,189,386 13.101 2.06%
2010-09-10 0 21.80 21.75 21.80 21.60 21.90 5,563,497 121,086,201 21.764 12.87 12.84 12.87 12.75 12.93 9,422,915 12.850 0.46%
2010-09-09 0 21.70 21.65 21.70 21.60 21.85 10,328,002 224,238,137 21.712 12.81 12.78 12.81 12.75 12.90 17,492,574 12.819 0.46%
2010-09-08 0 21.60 21.55 21.60 21.55 21.75 9,950,068 215,390,915 21.647 12.75 12.72 12.75 12.72 12.84 16,852,466 12.781 -1.59%
2010-09-07 0 21.95 21.90 21.95 21.80 21.95 9,735,499 213,060,168 21.885 12.96 12.93 12.96 12.87 12.96 16,489,050 12.921 0.23%
2010-09-06 0 21.90 21.85 21.90 21.60 21.90 11,444,706 249,450,809 21.796 12.93 12.90 12.93 12.75 12.93 19,383,940 12.869 1.86%
2010-09-03 0 21.50 21.45 21.50 21.30 21.55 4,915,456 105,342,412 21.431 12.69 12.66 12.69 12.58 12.72 8,325,326 12.653 0.47%
2010-09-02 0 21.40 21.35 21.40 21.30 21.45 6,837,611 146,105,555 21.368 12.64 12.61 12.64 12.58 12.66 11,580,886 12.616 1.66%
2010-09-01 0 21.05 21.00 21.05 20.95 21.10 5,056,299 106,242,026 21.012 12.43 12.40 12.43 12.37 12.46 8,563,872 12.406 0.72%
2010-08-31 0 20.90 20.90 20.95 20.80 21.05 7,341,686 153,309,140 20.882 12.34 12.34 12.37 12.28 12.43 12,434,640 12.329 -1.18%
2010-08-30 0 21.15 21.15 21.20 21.10 21.30 4,512,882 95,603,172 21.185 12.49 12.49 12.52 12.46 12.58 7,643,485 12.508 0.71%
2010-08-27 0 21.00 21.00 21.05 20.95 21.15 12,391,243 260,497,253 21.023 12.40 12.40 12.43 12.37 12.49 20,987,093 12.412 -0.47%
2010-08-26 0 21.10 21.05 21.10 21.00 21.10 7,370,854 155,172,712 21.052 12.46 12.43 12.46 12.40 12.46 12,484,042 12.430 0.48%
2010-08-25 0 21.00 21.05 21.10 20.90 21.10 5,270,929 110,793,892 21.020 12.40 12.43 12.46 12.34 12.46 8,927,391 12.411 -0.47%
2010-08-24 0 21.10 21.05 21.10 21.05 21.40 5,547,017 117,626,811 21.205 12.46 12.43 12.46 12.43 12.64 9,395,003 12.520 -1.17%
2010-08-23 0 21.35 21.30 21.35 21.25 21.50 4,414,850 94,151,376 21.326 12.61 12.58 12.61 12.55 12.69 7,477,447 12.591 -0.23%
2010-08-20 0 21.40 21.35 21.40 21.25 21.45 5,600,225 119,518,273 21.342 12.64 12.61 12.64 12.55 12.66 9,485,121 12.601 -0.47%
2010-08-19 0 21.50 21.45 21.50 21.40 21.75 4,791,280 103,194,118 21.538 12.69 12.66 12.69 12.64 12.84 8,115,008 12.716 0.23%
2010-08-18 0 21.45 21.40 21.45 21.40 21.70 13,092,096 283,021,164 21.618 12.66 12.64 12.66 12.64 12.81 22,174,130 12.764 -0.46%
2010-08-17 0 21.55 21.50 21.55 21.40 21.60 4,819,623 103,631,957 21.502 12.72 12.69 12.72 12.64 12.75 8,163,013 12.695 0.23%
2010-08-16 0 21.50 21.45 21.50 21.40 21.65 4,375,251 94,167,095 21.523 12.69 12.66 12.69 12.64 12.78 7,410,378 12.707 0.23%
2010-08-13 0 21.45 21.45 21.50 21.40 21.60 11,925,528 256,189,021 21.482 12.66 12.66 12.69 12.64 12.75 20,198,310 12.684 -0.23%
2010-08-12 0 21.50 21.45 21.50 21.25 21.50 15,265,734 326,471,594 21.386 12.69 12.66 12.69 12.55 12.69 25,855,629 12.627 -1.15%
2010-08-11 0 21.75 21.70 21.75 21.65 22.10 7,265,399 159,049,578 21.891 12.84 12.81 12.84 12.78 13.05 12,305,432 12.925 -0.46%
2010-08-10 0 21.85 21.85 21.90 21.85 22.20 6,341,387 139,440,321 21.989 12.90 12.90 12.93 12.90 13.11 10,740,430 12.983 -1.58%
2010-08-09 0 22.20 22.20 22.25 22.00 22.25 8,032,574 177,684,217 22.120 13.11 13.11 13.14 12.99 13.14 13,604,800 13.060 0.45%
2010-08-06 0 22.10 22.10 22.15 21.90 22.20 13,167,792 290,850,817 22.088 13.05 13.05 13.08 12.93 13.11 22,302,337 13.041 0.45%
2010-08-05 0 22.00 21.95 22.00 21.90 22.05 7,070,022 155,253,801 21.959 12.99 12.96 12.99 12.93 13.02 11,974,522 12.965 0.23%
2010-08-04 0 21.95 21.95 22.00 21.85 22.10 16,565,286 363,744,835 21.958 12.96 12.96 12.99 12.90 13.05 28,056,685 12.965 0.23%
2010-08-03 0 21.90 21.85 21.90 21.80 22.00 7,854,005 172,348,184 21.944 12.93 12.90 12.93 12.87 12.99 13,302,357 12.956 0.46%
2010-08-02 0 21.80 21.80 21.85 21.60 21.90 9,643,363 209,876,701 21.764 12.87 12.87 12.90 12.75 12.93 16,332,999 12.850 1.87%
2010-07-30 0 21.40 21.40 21.45 21.35 21.55 6,742,809 144,586,703 21.443 12.64 12.64 12.66 12.61 12.72 11,420,320 12.660 -0.70%
2010-07-29 0 21.55 21.50 21.55 21.35 21.60 6,663,032 142,930,925 21.451 12.72 12.69 12.72 12.61 12.75 11,285,201 12.665 0.00%
2010-07-28 0 21.55 21.50 21.55 21.30 21.65 13,238,417 284,593,456 21.498 12.72 12.69 12.72 12.58 12.78 22,421,955 12.693 0.70%
2010-07-27 0 21.40 21.35 21.40 21.20 21.45 9,813,889 208,957,892 21.292 12.64 12.61 12.64 12.52 12.66 16,621,819 12.571 0.71%
2010-07-26 0 21.25 21.25 21.30 21.25 21.45 7,947,889 169,497,770 21.326 12.55 12.55 12.58 12.55 12.66 13,461,368 12.591 0.00%
2010-07-23 0 21.25 21.20 21.25 21.10 21.30 9,720,253 206,113,018 21.204 12.55 12.52 12.55 12.46 12.58 16,463,228 12.520 1.19%
2010-07-22 0 21.00 21.00 21.05 20.80 21.05 3,959,491 82,679,941 20.881 12.40 12.40 12.43 12.28 12.43 6,706,204 12.329 0.24%
2010-07-21 0 20.95 20.90 20.95 20.70 20.95 4,498,311 93,783,057 20.849 12.37 12.34 12.37 12.22 12.37 7,618,806 12.309 1.45%
2010-07-20 0 20.65 20.60 20.70 20.40 20.85 7,407,461 153,673,402 20.746 12.19 12.16 12.22 12.04 12.31 12,546,043 12.249 0.98%
2010-07-19 0 20.45 20.40 20.45 20.35 20.55 6,163,731 126,033,780 20.448 12.07 12.04 12.07 12.02 12.13 10,439,533 12.073 -0.97%
2010-07-16 0 20.65 20.65 20.70 20.55 20.70 5,185,433 106,808,739 20.598 12.19 12.19 12.22 12.13 12.22 8,782,587 12.161 0.00%
2010-07-15 0 20.65 20.60 20.65 20.60 21.10 17,013,965 354,988,807 20.865 12.19 12.16 12.19 12.16 12.46 28,816,614 12.319 -1.67%
2010-07-14 0 21.00 20.95 21.00 20.95 21.15 4,730,006 99,488,517 21.033 12.40 12.37 12.40 12.37 12.49 8,011,228 12.419 0.96%
2010-07-13 0 20.80 20.80 20.85 20.80 20.95 12,649,716 263,717,030 20.848 12.28 12.28 12.31 12.28 12.37 21,424,870 12.309 -0.48%
2010-07-12 0 20.90 20.85 20.90 20.75 21.00 3,528,576 73,747,939 20.900 12.34 12.31 12.34 12.25 12.40 5,976,362 12.340 0.48%
2010-07-09 0 20.80 20.75 20.80 20.45 20.85 8,690,083 180,345,259 20.753 12.28 12.25 12.28 12.07 12.31 14,718,425 12.253 1.96%
2010-07-08 0 20.40 20.40 20.45 20.35 20.65 8,377,500 171,632,685 20.487 12.04 12.04 12.07 12.02 12.19 14,189,002 12.096 0.74%
2010-07-07 0 20.25 20.20 20.25 20.10 20.45 3,214,483 64,991,695 20.218 11.96 11.93 11.96 11.87 12.07 5,444,381 11.937 -0.98%
2010-07-06 0 20.45 20.45 20.50 20.15 20.45 5,826,732 118,523,620 20.341 12.07 12.07 12.10 11.90 12.07 9,868,757 12.010 1.24%
2010-07-05 0 20.20 20.15 20.25 20.05 20.35 3,348,741 67,758,776 20.234 11.93 11.90 11.96 11.84 12.02 5,671,775 11.947 -0.25%
2010-07-02 0 20.25 20.20 20.25 20.15 20.60 6,601,794 134,035,209 20.303 11.96 11.93 11.96 11.90 12.16 11,181,482 11.987 -1.46%
2010-06-30 0 20.55 20.50 20.55 20.40 20.60 7,273,967 149,009,354 20.485 12.13 12.10 12.13 12.04 12.16 12,319,944 12.095 -0.24%
2010-06-29 0 20.60 20.55 20.60 20.55 21.15 8,268,690 171,663,058 20.761 12.16 12.13 12.16 12.13 12.49 14,004,710 12.258 -2.60%
2010-06-28 0 21.15 21.10 21.15 21.05 21.25 10,807,334 228,512,194 21.144 12.49 12.46 12.49 12.43 12.55 18,304,421 12.484 0.48%
2010-06-25 0 21.05 21.00 21.10 20.90 21.15 5,165,687 108,633,602 21.030 12.43 12.40 12.46 12.34 12.49 8,749,143 12.416 0.00%
2010-06-24 0 21.05 21.05 21.10 21.05 21.30 3,248,773 68,789,004 21.174 12.43 12.43 12.46 12.43 12.58 5,502,459 12.502 -0.94%
2010-06-23 0 21.25 21.20 21.25 21.05 21.25 11,197,513 236,777,316 21.146 12.55 12.52 12.55 12.43 12.55 18,965,268 12.485 0.00%
2010-06-22 0 21.25 21.20 21.25 21.00 21.35 17,831,590 378,900,055 21.249 12.55 12.52 12.55 12.40 12.61 30,201,428 12.546 -0.47%
2010-06-21 0 21.35 21.30 21.35 20.75 21.35 20,860,227 442,017,057 21.189 12.61 12.58 12.61 12.25 12.61 35,331,042 12.511 3.39%
2010-06-18 0 20.65 20.65 20.70 20.50 20.75 12,246,777 252,609,454 20.627 12.19 12.19 12.22 12.10 12.25 20,742,410 12.178 0.49%
2010-06-17 0 20.55 20.50 20.55 20.45 20.60 6,373,753 130,738,819 20.512 12.13 12.10 12.13 12.07 12.16 10,795,248 12.111 0.24%
2010-06-15 0 20.50 20.45 20.50 20.30 20.55 10,026,850 204,947,690 20.440 12.10 12.07 12.10 11.99 12.13 16,982,512 12.068 0.24%
2010-06-14 0 20.45 20.40 20.45 20.40 20.50 4,489,066 91,729,365 20.434 12.07 12.04 12.07 12.04 12.10 7,603,147 12.065 0.99%
2010-06-11 0 20.25 20.20 20.25 20.20 20.40 7,634,825 154,830,691 20.280 11.96 11.93 11.96 11.93 12.04 12,931,131 11.973 1.00%
2010-06-10 0 20.05 20.00 20.05 19.90 20.10 4,142,235 82,807,268 19.991 11.84 11.81 11.84 11.75 11.87 7,015,718 11.803 0.00%
2010-06-09 0 20.05 20.00 20.05 19.76 20.20 6,441,719 128,848,387 20.002 11.84 11.81 11.84 11.67 11.93 10,910,363 11.810 0.96%
2010-06-08 0 19.86 19.84 19.86 19.72 19.88 5,523,698 109,444,172 19.814 11.73 11.71 11.73 11.64 11.74 9,355,507 11.698 0.61%
2010-06-07 0 19.74 19.74 19.76 19.58 19.76 6,256,311 123,142,795 19.683 11.65 11.65 11.67 11.56 11.67 10,596,337 11.621 -2.28%
2010-06-04 0 20.20 20.15 20.20 20.05 20.20 3,702,911 74,473,188 20.112 11.93 11.90 11.93 11.84 11.93 6,271,634 11.875 0.25%
2010-06-03 0 20.15 20.10 20.20 20.10 20.25 3,767,818 76,034,851 20.180 11.90 11.87 11.93 11.87 11.96 6,381,567 11.915 1.56%
2010-06-02 0 19.84 19.84 19.86 19.76 20.05 12,309,250 245,076,175 19.910 11.71 11.71 11.73 11.67 11.84 20,848,221 11.755 -0.10%
2010-06-01 0 19.86 19.84 19.88 19.82 20.20 11,361,008 226,772,766 19.961 11.73 11.71 11.74 11.70 11.93 19,242,180 11.785 -1.19%
2010-05-31 0 20.10 20.05 20.15 19.98 20.20 8,846,048 177,608,318 20.078 11.87 11.84 11.90 11.80 11.93 14,982,583 11.854 0.00%
2010-05-28 0 20.10 20.05 20.10 20.05 20.35 27,133,043 546,942,708 20.158 11.87 11.84 11.87 11.84 12.02 45,955,333 11.902 1.41%
2010-05-27 0 19.82 19.80 19.82 19.36 19.92 9,236,379 181,810,951 19.684 11.70 11.69 11.70 11.43 11.76 15,643,688 11.622 1.54%
2010-05-26 0 19.52 19.52 19.54 19.36 19.58 19,301,548 375,819,924 19.471 11.53 11.53 11.54 11.43 11.56 32,691,101 11.496 1.04%
2010-05-25 0 19.32 19.30 19.32 19.30 19.78 18,733,375 364,296,739 19.446 11.41 11.40 11.41 11.40 11.68 31,728,785 11.482 -3.21%
2010-05-24 0 19.96 19.94 19.98 19.78 20.05 10,814,588 215,661,132 19.942 11.78 11.77 11.80 11.68 11.84 18,316,707 11.774 0.40%
2010-05-20 0 19.88 19.86 19.88 19.58 20.05 16,935,158 334,724,198 19.765 11.74 11.73 11.74 11.56 11.84 28,683,138 11.670 0.00%
2010-05-19 0 19.88 19.86 19.88 19.84 20.10 10,543,224 210,369,984 19.953 11.74 11.73 11.74 11.71 11.87 17,857,097 11.781 -1.58%
2010-05-18 0 20.20 20.15 20.20 19.92 20.25 6,910,237 138,834,506 20.091 11.93 11.90 11.93 11.76 11.96 11,703,893 11.862 1.41%
2010-05-17 0 19.92 19.90 19.92 19.82 20.05 16,982,192 338,263,138 19.919 11.76 11.75 11.76 11.70 11.84 28,762,800 11.760 -2.11%
2010-05-14 0 20.35 20.30 20.35 20.30 20.60 9,016,278 184,322,784 20.443 12.02 11.99 12.02 11.99 12.16 15,270,903 12.070 -1.21%
2010-05-13 0 20.60 20.60 20.65 20.50 20.75 8,032,523 165,623,595 20.619 12.16 12.16 12.19 12.10 12.25 13,604,713 12.174 0.98%
2010-05-12 0 20.40 20.40 20.45 20.20 20.45 4,134,705 83,914,016 20.295 12.04 12.04 12.07 11.93 12.07 7,002,965 11.983 0.25%
2010-05-11 0 20.35 20.30 20.35 20.15 20.60 8,322,703 169,589,721 20.377 12.02 11.99 12.02 11.90 12.16 14,096,192 12.031 -1.45%
2010-05-10 0 20.65 20.60 20.65 20.20 20.70 12,197,553 249,437,213 20.450 12.19 12.16 12.19 11.93 12.22 20,659,040 12.074 2.74%
2010-05-07 0 20.10 20.05 20.10 19.90 20.25 26,520,669 532,066,963 20.062 11.87 11.84 11.87 11.75 11.96 44,918,153 11.845 -1.23%
2010-05-06 0 20.35 20.30 20.35 20.05 20.50 18,944,803 382,976,111 20.215 12.02 11.99 12.02 11.84 12.10 32,086,881 11.936 -0.73%
2010-05-05 0 20.50 20.45 20.50 20.40 20.65 17,256,602 353,982,941 20.513 12.10 12.07 12.10 12.04 12.19 29,227,569 12.111 -1.91%
2010-05-04 0 20.90 20.85 20.90 20.85 21.15 7,288,202 152,945,351 20.985 12.34 12.31 12.34 12.31 12.49 12,344,054 12.390 -0.24%
2010-05-03 0 20.95 20.90 20.95 20.90 21.05 6,514,240 136,506,499 20.955 12.37 12.34 12.37 12.34 12.43 11,033,192 12.372 -1.41%
2010-04-30 0 21.25 21.20 21.25 21.00 21.25 13,614,145 287,851,455 21.144 12.55 12.52 12.55 12.40 12.55 23,058,326 12.484 1.67%
2010-04-29 0 20.90 20.85 20.90 20.85 21.25 8,356,489 175,272,286 20.974 12.34 12.31 12.34 12.31 12.55 14,153,416 12.384 -0.85%
2010-04-28 0 21.20 21.15 21.20 21.00 21.30 8,635,874 183,158,258 21.209 12.45 12.42 12.45 12.33 12.50 14,709,874 12.451 -1.17%
2010-04-27 0 21.45 21.45 21.50 21.40 21.65 11,796,759 253,674,645 21.504 12.59 12.59 12.62 12.56 12.71 20,093,953 12.624 -1.38%
2010-04-26 0 21.75 21.75 21.80 21.70 21.90 4,827,666 105,319,305 21.816 12.77 12.77 12.80 12.74 12.86 8,223,182 12.808 1.16%
2010-04-23 0 21.50 21.45 21.50 21.45 21.70 6,378,312 137,344,464 21.533 12.62 12.59 12.62 12.59 12.74 10,864,467 12.642 -0.69%
2010-04-22 0 21.65 21.60 21.65 21.40 21.70 4,298,628 92,648,327 21.553 12.71 12.68 12.71 12.56 12.74 7,322,047 12.653 -0.23%
2010-04-21 0 21.70 21.70 21.75 21.65 21.95 7,870,709 171,791,288 21.827 12.74 12.74 12.77 12.71 12.89 13,406,534 12.814 -0.46%
2010-04-20 0 21.80 21.80 21.85 21.65 21.85 16,964,948 369,438,239 21.777 12.80 12.80 12.83 12.71 12.83 28,897,162 12.785 0.69%
2010-04-19 0 21.65 21.60 21.65 21.50 21.90 12,998,092 281,859,766 21.685 12.71 12.68 12.71 12.62 12.86 22,140,237 12.731 -2.04%
2010-04-16 0 22.10 22.05 22.10 22.00 22.35 8,817,095 195,026,085 22.119 12.97 12.95 12.97 12.92 13.12 15,018,556 12.986 -1.12%
2010-04-15 0 22.35 22.35 22.40 22.30 22.55 6,678,302 149,698,879 22.416 13.12 13.12 13.15 13.09 13.24 11,375,454 13.160 0.00%
2010-04-14 0 22.35 22.30 22.35 22.25 22.45 12,424,538 277,391,997 22.326 13.12 13.09 13.12 13.06 13.18 21,163,277 13.107 0.00%
2010-04-13 0 22.35 22.30 22.35 22.20 22.50 10,612,275 236,948,055 22.328 13.12 13.09 13.12 13.03 13.21 18,076,368 13.108 -0.22%
2010-04-12 0 22.40 22.35 22.40 22.35 22.55 15,758,990 353,890,055 22.456 13.15 13.12 13.15 13.12 13.24 26,843,000 13.184 0.00%
2010-04-09 0 22.40 22.40 22.45 22.15 22.50 9,660,958 216,004,220 22.358 13.15 13.15 13.18 13.00 13.21 16,455,946 13.126 1.59%
2010-04-08 0 22.05 22.05 22.10 22.00 22.15 10,386,988 229,317,981 22.077 12.95 12.95 12.97 12.92 13.00 17,692,626 12.961 -0.23%
2010-04-07 0 22.10 22.05 22.10 21.90 22.15 11,780,794 259,695,629 22.044 12.97 12.95 12.97 12.86 13.00 20,066,759 12.942 1.38%
2010-04-01 0 21.80 21.75 21.80 21.60 21.80 7,608,769 165,112,421 21.700 12.80 12.77 12.80 12.68 12.80 12,960,360 12.740 1.63%
2010-03-31 0 21.45 21.45 21.50 21.45 21.65 11,731,242 252,768,740 21.547 12.59 12.59 12.62 12.59 12.71 19,982,355 12.650 -0.46%
2010-03-30 0 21.55 21.55 21.60 21.35 21.70 8,179,362 176,380,976 21.564 12.65 12.65 12.68 12.53 12.74 13,932,277 12.660 0.47%
2010-03-29 0 21.45 21.40 21.45 21.30 21.55 4,963,084 106,470,065 21.452 12.59 12.56 12.59 12.50 12.65 8,453,845 12.594 1.18%
2010-03-26 0 21.20 21.20 21.25 20.80 21.35 6,561,868 138,574,506 21.118 12.45 12.45 12.48 12.21 12.53 11,177,126 12.398 1.19%
2010-03-25 0 20.95 20.90 20.95 20.85 21.00 9,594,728 200,763,343 20.924 12.30 12.27 12.30 12.24 12.33 16,343,134 12.284 -1.41%
2010-03-24 0 21.25 21.20 21.25 21.15 21.45 7,054,510 149,880,725 21.246 12.48 12.45 12.48 12.42 12.59 12,016,266 12.473 0.24%
2010-03-23 0 21.20 21.15 21.20 21.00 21.45 7,824,853 165,932,473 21.206 12.45 12.42 12.45 12.33 12.59 13,328,426 12.450 0.24%
2010-03-22 0 21.15 21.10 21.15 21.05 21.25 5,711,996 120,724,754 21.135 12.42 12.39 12.42 12.36 12.48 9,729,501 12.408 -1.63%
2010-03-19 0 21.50 21.50 21.55 21.45 21.60 8,515,826 183,367,585 21.533 12.62 12.62 12.65 12.59 12.68 14,505,391 12.641 0.00%
2010-03-18 0 21.50 21.45 21.50 21.45 21.65 3,568,246 76,927,449 21.559 12.62 12.59 12.62 12.59 12.71 6,077,955 12.657 -0.46%
2010-03-17 0 21.60 21.55 21.60 21.35 21.65 5,442,208 117,243,117 21.543 12.68 12.65 12.68 12.53 12.71 9,269,959 12.648 1.89%
2010-03-16 0 21.20 21.15 21.25 21.10 21.40 3,599,422 76,395,681 21.224 12.45 12.42 12.48 12.39 12.56 6,131,058 12.460 -0.47%
2010-03-15 0 21.30 21.25 21.30 21.10 21.40 5,659,053 120,016,529 21.208 12.50 12.48 12.50 12.39 12.56 9,639,321 12.451 -0.23%
2010-03-12 0 21.35 21.35 21.40 21.30 21.45 5,128,681 109,581,052 21.366 12.53 12.53 12.56 12.50 12.59 8,735,914 12.544 -0.23%
2010-03-11 0 21.40 21.35 21.40 21.20 21.50 19,322,375 412,742,011 21.361 12.56 12.53 12.56 12.45 12.62 32,912,674 12.541 0.00%
2010-03-10 0 21.40 21.35 21.40 21.30 21.50 14,829,634 316,897,060 21.369 12.56 12.53 12.56 12.50 12.62 25,259,986 12.545 0.00%
2010-03-09 0 21.40 21.35 21.40 21.25 21.45 12,199,955 260,695,914 21.369 12.56 12.53 12.56 12.48 12.59 20,780,735 12.545 0.23%
2010-03-08 0 21.35 21.30 21.35 21.20 21.45 7,225,334 154,238,844 21.347 12.53 12.50 12.53 12.45 12.59 12,307,238 12.532 1.91%
2010-03-05 0 20.95 20.90 20.95 20.80 21.10 3,233,569 67,624,895 20.913 12.30 12.27 12.30 12.21 12.39 5,507,884 12.278 0.96%
2010-03-04 0 20.75 20.75 20.80 20.70 21.20 3,637,631 76,091,862 20.918 12.18 12.18 12.21 12.15 12.45 6,196,141 12.281 -1.43%
2010-03-03 0 21.05 21.00 21.05 21.00 21.20 6,267,048 132,083,917 21.076 12.36 12.33 12.36 12.33 12.45 10,674,946 12.373 -0.24%
2010-03-02 0 21.10 21.05 21.10 20.90 21.15 6,980,948 146,987,250 21.055 12.39 12.36 12.39 12.27 12.42 11,890,964 12.361 -0.47%
2010-03-01 0 21.20 21.15 21.20 20.95 21.20 11,754,547 248,381,813 21.131 12.45 12.42 12.45 12.30 12.45 20,022,051 12.405 1.92%
2010-02-26 0 20.80 20.75 20.80 20.60 20.85 5,381,179 111,850,557 20.786 12.21 12.18 12.21 12.09 12.24 9,166,005 12.203 1.22%
2010-02-25 0 20.55 20.55 20.60 20.35 20.80 6,464,339 133,145,311 20.597 12.06 12.06 12.09 11.95 12.21 11,011,001 12.092 -0.48%
2010-02-24 0 20.65 20.60 20.65 20.50 20.75 4,197,999 86,782,982 20.672 12.12 12.09 12.12 12.04 12.18 7,150,641 12.136 -0.48%
2010-02-23 0 20.75 20.75 20.80 20.25 20.90 8,154,156 168,528,348 20.668 12.18 12.18 12.21 11.89 12.27 13,889,342 12.134 1.22%
2010-02-22 0 20.50 20.50 20.55 20.40 20.65 6,781,363 139,118,832 20.515 12.04 12.04 12.06 11.98 12.12 11,551,002 12.044 2.24%
2010-02-19 0 20.05 20.00 20.05 20.00 20.45 7,359,889 148,035,435 20.114 11.77 11.74 11.77 11.74 12.01 12,536,431 11.808 -2.43%
2010-02-18 0 20.55 20.50 20.55 20.50 20.80 3,394,881 70,123,270 20.656 12.06 12.04 12.06 12.04 12.21 5,782,654 12.126 -0.72%
2010-02-17 0 20.70 20.65 20.70 20.60 20.90 5,962,988 123,738,716 20.751 12.15 12.12 12.15 12.09 12.27 10,157,027 12.183 1.22%
2010-02-12 0 20.45 20.40 20.45 20.30 20.60 4,125,741 84,441,815 20.467 12.01 11.98 12.01 11.92 12.09 7,027,561 12.016 0.00%
2010-02-11 0 20.45 20.40 20.45 20.15 20.50 5,518,549 112,365,322 20.361 12.01 11.98 12.01 11.83 12.04 9,399,994 11.954 1.74%
2010-02-10 0 20.10 20.05 20.10 19.84 20.15 10,579,433 211,770,215 20.017 11.80 11.77 11.80 11.65 11.83 18,020,426 11.752 0.90%
2010-02-09 0 19.92 19.92 19.94 19.60 20.05 9,055,665 180,067,597 19.885 11.69 11.69 11.71 11.51 11.77 15,424,923 11.674 1.01%
2010-02-08 0 19.72 19.72 19.74 19.60 19.96 11,042,500 217,856,420 19.729 11.58 11.58 11.59 11.51 11.72 18,809,189 11.582 -0.70%
2010-02-05 0 19.86 19.84 19.86 19.82 20.00 22,382,059 445,554,665 19.907 11.66 11.65 11.66 11.64 11.74 38,124,372 11.687 -3.12%
2010-02-04 0 20.50 20.45 20.50 20.45 20.75 4,014,738 82,504,376 20.550 12.04 12.01 12.04 12.01 12.18 6,838,485 12.065 -1.68%
2010-02-03 0 20.85 20.80 20.85 20.45 20.95 7,480,593 155,057,977 20.728 12.24 12.21 12.24 12.01 12.30 12,742,032 12.169 1.96%
2010-02-02 0 20.45 20.40 20.45 20.30 20.70 5,339,298 109,342,477 20.479 12.01 11.98 12.01 11.92 12.15 9,094,668 12.023 0.25%
2010-02-01 0 20.40 20.35 20.40 19.98 20.40 15,372,849 310,193,039 20.178 11.98 11.95 11.98 11.73 11.98 26,185,268 11.846 0.74%
2010-01-29 0 20.25 20.25 20.30 20.10 20.50 13,750,952 277,793,045 20.202 11.89 11.89 11.92 11.80 12.04 23,422,618 11.860 -1.22%
2010-01-28 0 20.50 20.45 20.50 20.30 20.60 8,286,605 169,504,746 20.455 12.04 12.01 12.04 11.92 12.09 14,114,949 12.009 1.49%
2010-01-27 0 20.20 20.15 20.25 20.05 20.50 10,325,663 209,154,829 20.256 11.86 11.83 11.89 11.77 12.04 17,588,168 11.892 -0.49%
2010-01-26 0 20.30 20.25 20.30 20.20 20.75 22,480,905 458,042,739 20.375 11.92 11.89 11.92 11.86 12.18 38,292,741 11.962 -2.17%
2010-01-25 0 20.75 20.70 20.75 20.55 20.95 14,430,699 298,421,266 20.680 12.18 12.15 12.18 12.06 12.30 24,580,462 12.141 -0.95%
2010-01-22 0 20.95 20.95 21.00 20.35 20.95 34,137,445 704,317,889 20.632 12.30 12.30 12.33 11.95 12.30 58,147,853 12.113 -0.24%
2010-01-21 0 21.00 21.00 21.05 20.95 21.45 16,467,132 348,459,756 21.161 12.33 12.33 12.36 12.30 12.59 28,049,210 12.423 -1.87%
2010-01-20 0 21.40 21.35 21.40 21.30 21.80 13,918,033 298,339,943 21.435 12.56 12.53 12.56 12.50 12.80 23,707,214 12.584 -1.83%
2010-01-19 0 21.80 21.75 21.80 21.50 21.85 6,903,721 149,397,860 21.640 12.80 12.77 12.80 12.62 12.83 11,759,420 12.705 0.93%
2010-01-18 0 21.60 21.60 21.65 21.45 21.80 6,957,523 150,385,819 21.615 12.68 12.68 12.71 12.59 12.80 11,851,063 12.690 -0.92%
2010-01-15 0 21.80 21.75 21.80 21.70 21.95 4,150,191 90,647,153 21.842 12.80 12.77 12.80 12.74 12.89 7,069,208 12.823 -0.23%
2010-01-14 0 21.85 21.85 21.90 21.80 22.15 4,093,347 90,092,562 22.010 12.83 12.83 12.86 12.80 13.00 6,972,383 12.921 -0.23%
2010-01-13 0 21.90 21.85 21.90 21.80 22.20 10,966,752 240,839,129 21.961 12.86 12.83 12.86 12.80 13.03 18,680,164 12.893 -2.23%
2010-01-12 0 22.40 22.40 22.45 22.30 22.65 5,649,424 126,961,877 22.473 13.15 13.15 13.18 13.09 13.30 9,622,919 13.194 -0.88%
2010-01-11 0 22.60 22.55 22.65 22.50 22.85 6,478,189 147,110,237 22.709 13.27 13.24 13.30 13.21 13.41 11,034,592 13.332 0.44%
2010-01-08 0 22.50 22.45 22.50 22.35 22.60 5,276,296 118,843,292 22.524 13.21 13.18 13.21 13.12 13.27 8,987,353 13.223 0.22%
2010-01-07 0 22.45 22.40 22.45 22.35 22.70 5,577,754 125,535,230 22.506 13.18 13.15 13.18 13.12 13.33 9,500,840 13.213 -0.66%
2010-01-06 0 22.60 22.55 22.60 22.40 22.70 9,995,657 225,830,708 22.593 13.27 13.24 13.27 13.15 13.33 17,026,054 13.264 0.67%
2010-01-05 0 22.45 22.40 22.45 22.10 22.45 7,952,312 177,603,395 22.334 13.18 13.15 13.18 12.97 13.18 13,545,532 13.112 2.28%
2010-01-04 0 21.95 21.90 21.95 21.85 22.20 6,239,719 137,394,257 22.019 12.89 12.86 12.89 12.83 13.03 10,628,395 12.927 -0.23%
2009-12-31 0 22.00 22.00 22.10 21.70 22.05 4,413,882 96,853,970 21.943 12.92 12.92 12.97 12.74 12.95 7,518,365 12.882 1.38%
2009-12-30 0 21.70 21.65 21.70 21.45 21.80 3,120,435 67,464,176 21.620 12.74 12.71 12.74 12.59 12.80 5,315,178 12.693 0.46%
2009-12-29 0 21.60 21.60 21.65 21.50 21.75 2,496,454 53,968,064 21.618 12.68 12.68 12.71 12.62 12.77 4,252,323 12.691 0.00%
2009-12-28 0 21.60 21.55 21.60 21.55 21.90 4,143,282 90,095,388 21.745 12.68 12.65 12.68 12.65 12.86 7,057,439 12.766 -0.23%
2009-12-24 0 21.65 21.60 21.65 21.40 21.75 3,493,215 75,440,607 21.596 12.71 12.68 12.71 12.56 12.77 5,950,151 12.679 1.17%
2009-12-23 0 21.40 21.40 21.45 21.15 21.50 6,051,992 128,950,171 21.307 12.56 12.56 12.59 12.42 12.62 10,308,631 12.509 0.94%
2009-12-22 0 21.20 21.15 21.20 21.15 21.35 4,666,728 99,158,442 21.248 12.45 12.42 12.45 12.42 12.53 7,949,049 12.474 0.47%
2009-12-21 0 21.10 21.05 21.10 21.05 21.40 5,413,657 114,765,240 21.199 12.39 12.36 12.39 12.36 12.56 9,221,327 12.446 -0.94%
2009-12-18 0 21.30 21.25 21.30 21.20 21.50 11,662,328 248,285,624 21.290 12.50 12.48 12.50 12.45 12.62 19,864,970 12.499 -0.93%
2009-12-17 0 21.50 21.45 21.50 21.35 21.85 7,805,898 167,861,661 21.504 12.62 12.59 12.62 12.53 12.83 13,296,139 12.625 -1.15%
2009-12-16 0 21.75 21.75 21.80 21.65 22.10 8,496,364 184,909,690 21.763 12.77 12.77 12.80 12.71 12.97 14,472,241 12.777 -0.91%
2009-12-15 0 21.95 21.90 21.95 21.90 22.15 3,725,311 81,939,170 21.995 12.89 12.86 12.89 12.86 13.00 6,345,491 12.913 -1.13%
2009-12-14 0 22.20 22.20 22.25 21.70 22.40 7,831,745 172,548,445 22.032 13.03 13.03 13.06 12.74 13.15 13,340,165 12.935 0.45%
2009-12-11 0 22.10 22.05 22.10 21.90 22.35 6,262,704 138,775,558 22.159 12.97 12.95 12.97 12.86 13.12 10,667,547 13.009 1.14%
2009-12-10 0 21.85 21.80 21.85 21.70 22.15 7,331,014 160,292,001 21.865 12.83 12.80 12.83 12.74 13.00 12,487,247 12.836 -0.23%
2009-12-09 0 21.90 21.85 21.90 21.75 22.20 6,301,639 138,407,631 21.964 12.86 12.83 12.86 12.77 13.03 10,733,866 12.894 -1.35%
2009-12-08 0 22.20 22.15 22.20 22.15 22.45 6,745,626 150,275,440 22.277 13.03 13.00 13.03 13.00 13.18 11,490,130 13.079 -1.33%
2009-12-07 0 22.50 22.45 22.50 22.40 22.70 4,335,219 97,644,780 22.524 13.21 13.18 13.21 13.15 13.33 7,384,374 13.223 -0.88%
2009-12-04 0 22.70 22.65 22.70 22.35 22.70 3,565,612 80,411,242 22.552 13.33 13.30 13.33 13.12 13.33 6,073,468 13.240 0.22%
2009-12-03 0 22.65 22.65 22.70 22.50 22.80 7,812,244 176,857,785 22.639 13.30 13.30 13.33 13.21 13.39 13,306,948 13.291 1.12%
2009-12-02 0 22.40 22.40 22.50 22.40 22.60 8,841,251 198,953,527 22.503 13.15 13.15 13.21 13.15 13.27 15,059,702 13.211 0.67%
2009-12-01 0 22.25 22.20 22.25 21.90 22.30 12,147,365 268,893,582 22.136 13.06 13.03 13.06 12.86 13.09 20,691,156 12.996 1.14%
2009-11-30 0 22.00 21.90 21.95 21.80 22.10 24,439,281 536,075,015 21.935 12.92 12.86 12.89 12.80 12.97 41,628,532 12.878 3.29%
2009-11-27 0 21.30 21.25 21.30 21.10 21.85 34,084,584 731,708,738 21.467 12.50 12.48 12.50 12.39 12.83 58,057,812 12.603 -4.70%
2009-11-26 0 22.35 22.30 22.40 22.25 22.80 9,571,244 214,825,239 22.445 13.12 13.09 13.15 13.06 13.39 16,303,132 13.177 -1.97%
2009-11-25 0 22.80 22.70 22.80 22.45 22.80 3,843,677 87,097,226 22.660 13.39 13.33 13.39 13.18 13.39 6,547,109 13.303 0.88%
2009-11-24 0 22.60 22.55 22.60 22.50 22.95 9,696,163 219,851,629 22.674 13.27 13.24 13.27 13.21 13.47 16,515,913 13.312 -1.31%
2009-11-23 0 22.90 22.90 22.95 22.60 22.95 5,128,337 116,953,542 22.805 13.44 13.44 13.47 13.27 13.47 8,735,328 13.389 1.55%
2009-11-20 0 22.55 22.50 22.60 22.50 22.70 7,904,333 178,717,523 22.610 13.24 13.21 13.27 13.21 13.33 13,463,808 13.274 -0.66%
2009-11-19 0 22.70 22.70 22.75 22.65 22.95 3,694,843 84,375,275 22.836 13.33 13.33 13.36 13.30 13.47 6,293,593 13.407 -1.09%
2009-11-18 0 22.95 22.90 22.95 22.75 23.25 9,949,103 229,216,047 23.039 13.47 13.44 13.47 13.36 13.65 16,946,757 13.526 -0.22%
2009-11-17 0 23.00 22.95 23.00 22.85 23.05 6,763,815 155,317,768 22.963 13.50 13.47 13.50 13.41 13.53 11,521,112 13.481 -0.22%
2009-11-16 0 23.05 23.00 23.05 22.70 23.15 16,425,421 377,781,579 23.000 13.53 13.50 13.53 13.33 13.59 27,978,162 13.503 1.77%
2009-11-13 0 22.65 22.60 22.65 22.45 22.70 8,200,021 185,355,903 22.604 13.30 13.27 13.30 13.18 13.33 13,967,466 13.271 0.67%
2009-11-12 0 22.50 22.45 22.50 22.45 22.85 5,746,332 130,128,091 22.645 13.21 13.18 13.21 13.18 13.41 9,787,987 13.295 -0.88%
2009-11-11 0 22.70 22.70 22.75 22.40 22.75 11,551,832 261,285,698 22.619 13.33 13.33 13.36 13.15 13.36 19,676,757 13.279 1.57%
2009-11-10 0 22.35 22.35 22.40 22.30 22.65 10,403,298 233,808,951 22.475 13.12 13.12 13.15 13.09 13.30 17,720,408 13.194 0.00%
2009-11-09 0 22.35 22.30 22.35 22.05 22.35 4,875,745 108,353,709 22.223 13.12 13.09 13.12 12.95 13.12 8,305,077 13.047 1.82%
2009-11-06 0 21.95 21.90 21.95 21.90 22.05 5,951,993 130,881,167 21.989 12.89 12.86 12.89 12.86 12.95 10,138,299 12.910 2.09%
2009-11-05 0 21.50 21.50 21.55 21.45 21.60 4,396,647 94,631,192 21.523 12.62 12.62 12.65 12.59 12.68 7,489,007 12.636 -0.92%
2009-11-04 0 21.70 21.65 21.70 21.40 21.80 7,279,242 157,884,334 21.690 12.74 12.71 12.74 12.56 12.80 12,399,062 12.734 1.88%
2009-11-03 0 21.30 21.25 21.30 21.30 22.00 6,263,552 134,711,628 21.507 12.50 12.48 12.50 12.50 12.92 10,668,991 12.626 -2.07%
2009-11-02 0 21.75 21.65 21.70 21.20 21.75 11,803,927 254,411,364 21.553 12.77 12.71 12.74 12.45 12.77 20,106,162 12.653 -0.46%
2009-10-30 0 21.85 21.80 21.85 21.80 22.05 16,905,229 370,432,318 21.912 12.83 12.80 12.83 12.80 12.95 28,795,440 12.864 2.10%
2009-10-29 0 21.40 21.40 21.45 21.20 21.50 19,255,056 410,961,096 21.343 12.56 12.56 12.59 12.45 12.62 32,798,007 12.530 -2.15%
2009-10-28 0 22.25 22.20 22.25 22.20 22.65 14,017,543 312,860,447 22.319 12.84 12.81 12.84 12.81 13.07 24,291,582 12.879 -1.98%
2009-10-27 0 22.70 22.65 22.70 22.50 22.75 6,394,001 144,795,516 22.646 13.10 13.07 13.10 12.98 13.13 11,080,430 13.068 -1.52%
2009-10-23 0 23.05 23.05 23.10 22.80 23.10 12,674,610 291,689,522 23.014 13.30 13.30 13.33 13.16 13.33 21,964,358 13.280 1.54%
2009-10-22 0 22.70 22.65 22.70 22.45 22.70 11,852,282 267,666,625 22.584 13.10 13.07 13.10 12.95 13.10 20,539,311 13.032 -0.22%
2009-10-21 0 22.75 22.70 22.75 22.65 22.85 7,174,618 163,409,060 22.776 13.13 13.10 13.13 13.07 13.19 12,433,193 13.143 -0.44%
2009-10-20 0 22.85 22.80 22.85 22.70 22.90 8,331,598 190,122,438 22.819 13.19 13.16 13.19 13.10 13.21 14,438,172 13.168 0.88%
2009-10-19 0 22.65 22.65 22.70 22.05 22.75 8,481,713 191,419,007 22.568 13.07 13.07 13.10 12.72 13.13 14,698,312 13.023 1.12%
2009-10-16 0 22.40 22.40 22.45 22.35 22.65 4,898,470 110,159,104 22.488 12.93 12.93 12.95 12.90 13.07 8,488,762 12.977 -0.44%
2009-10-15 0 22.50 22.45 22.50 22.40 22.75 11,168,303 252,751,620 22.631 12.98 12.95 12.98 12.93 13.13 19,354,016 13.059 0.45%
2009-10-14 0 22.40 22.35 22.40 22.00 22.40 7,172,767 159,436,153 22.228 12.93 12.90 12.93 12.70 12.93 12,429,986 12.827 1.82%
2009-10-13 0 22.00 21.95 22.00 21.90 22.20 17,149,676 378,071,487 22.045 12.70 12.67 12.70 12.64 12.81 29,719,385 12.721 1.15%
2009-10-12 0 21.75 21.75 21.80 21.70 22.05 5,526,246 120,650,251 21.832 12.55 12.55 12.58 12.52 12.72 9,576,661 12.598 -1.14%
2009-10-09 0 22.00 21.95 22.00 21.90 22.05 5,465,333 120,081,934 21.972 12.70 12.67 12.70 12.64 12.72 9,471,102 12.679 0.00%
2009-10-08 0 22.00 21.95 22.00 21.75 22.00 7,128,429 156,084,163 21.896 12.70 12.67 12.70 12.55 12.70 12,353,150 12.635 1.15%
2009-10-07 0 21.75 21.70 21.75 21.50 21.85 5,888,675 127,706,078 21.687 12.55 12.52 12.55 12.41 12.61 10,204,729 12.514 2.11%
2009-10-06 0 21.30 21.25 21.30 20.90 21.30 9,007,834 189,595,959 21.048 12.29 12.26 12.29 12.06 12.29 15,610,049 12.146 2.16%
2009-10-05 0 20.85 20.80 20.85 20.70 20.90 13,071,393 272,499,254 20.847 12.03 12.00 12.03 11.95 12.06 22,651,959 12.030 0.24%
2009-10-02 0 20.80 20.75 20.80 20.75 20.90 7,998,055 166,488,380 20.816 12.00 11.97 12.00 11.97 12.06 13,860,161 12.012 -2.80%
2009-09-30 0 21.40 21.35 21.40 21.20 21.55 5,489,380 117,489,973 21.403 12.35 12.32 12.35 12.23 12.44 9,512,774 12.351 -0.23%
2009-09-29 0 21.45 21.40 21.45 21.30 21.55 4,584,541 98,386,903 21.461 12.38 12.35 12.38 12.29 12.44 7,944,741 12.384 1.90%
2009-09-28 0 21.05 21.00 21.05 20.95 21.30 5,455,441 115,075,875 21.094 12.15 12.12 12.15 12.09 12.29 9,453,960 12.172 -2.09%
2009-09-25 0 21.50 21.45 21.50 21.10 21.55 7,696,857 164,379,759 21.357 12.41 12.38 12.41 12.18 12.44 13,338,203 12.324 -0.23%
2009-09-24 0 21.55 21.50 21.55 21.40 22.00 10,522,531 227,060,046 21.578 12.44 12.41 12.44 12.35 12.70 18,234,931 12.452 -2.27%
2009-09-23 0 22.05 22.05 22.10 21.95 22.20 4,195,215 92,601,642 22.073 12.72 12.72 12.75 12.67 12.81 7,270,062 12.737 -0.68%
2009-09-22 0 22.20 22.15 22.20 21.95 22.20 3,482,599 76,917,102 22.086 12.81 12.78 12.81 12.67 12.81 6,035,140 12.745 1.14%
2009-09-21 0 21.95 21.90 21.95 21.90 22.25 3,507,531 77,436,791 22.077 12.67 12.64 12.67 12.64 12.84 6,078,346 12.740 -0.68%
2009-09-18 0 22.10 22.05 22.10 21.95 22.25 5,983,498 132,209,881 22.096 12.75 12.72 12.75 12.67 12.84 10,369,052 12.750 -0.45%
2009-09-17 0 22.20 22.15 22.25 22.00 22.40 21,774,875 484,172,633 22.235 12.81 12.78 12.84 12.70 12.93 37,734,584 12.831 1.83%
2009-09-16 0 21.80 21.80 21.85 21.40 21.90 11,531,717 249,974,486 21.677 12.58 12.58 12.61 12.35 12.64 19,983,791 12.509 2.11%
2009-09-15 0 21.35 21.30 21.35 21.25 21.50 1,360,612 29,095,613 21.384 12.32 12.29 12.32 12.26 12.41 2,357,861 12.340 -0.23%
2009-09-14 0 21.40 21.35 21.40 21.25 21.50 4,778,167 102,105,120 21.369 12.35 12.32 12.35 12.26 12.41 8,280,284 12.331 -0.70%
2009-09-11 0 21.55 21.55 21.60 21.35 21.75 13,196,305 285,153,573 21.609 12.44 12.44 12.46 12.32 12.55 22,868,424 12.469 0.47%
2009-09-10 0 21.45 21.45 21.50 21.40 21.75 12,523,644 270,479,474 21.598 12.38 12.38 12.41 12.35 12.55 21,702,742 12.463 0.70%
2009-09-09 0 21.30 21.25 21.30 21.25 21.50 14,868,175 316,934,356 21.316 12.29 12.26 12.29 12.26 12.41 25,765,677 12.301 -0.70%
2009-09-08 0 21.45 21.45 21.50 20.80 21.55 15,747,877 335,765,142 21.321 12.38 12.38 12.41 12.00 12.44 27,290,149 12.304 2.14%
2009-09-07 0 21.00 21.00 21.05 20.70 21.10 8,746,530 183,124,209 20.937 12.12 12.12 12.15 11.95 12.18 15,157,225 12.082 1.45%
2009-09-04 0 20.70 20.70 20.75 20.10 20.80 7,144,508 147,048,544 20.582 11.95 11.95 11.97 11.60 12.00 12,381,014 11.877 2.99%
2009-09-03 0 20.10 20.05 20.15 19.94 20.20 5,661,068 113,496,312 20.049 11.60 11.57 11.63 11.51 11.66 9,810,300 11.569 1.11%
2009-09-02 0 19.88 19.88 19.90 19.76 19.98 9,839,583 195,671,424 19.886 11.47 11.47 11.48 11.40 11.53 17,051,422 11.475 -1.58%
2009-09-01 0 20.20 20.20 20.25 20.10 20.35 9,073,325 183,601,091 20.235 11.66 11.66 11.69 11.60 11.74 15,723,541 11.677 0.50%
2009-08-31 0 20.10 20.05 20.10 19.94 20.40 10,790,325 216,100,935 20.027 11.60 11.57 11.60 11.51 11.77 18,699,002 11.557 -1.71%
2009-08-28 0 20.45 20.40 20.45 20.30 20.85 4,690,930 96,060,457 20.478 11.80 11.77 11.80 11.71 12.03 8,129,107 11.817 -0.73%
2009-08-27 0 20.60 20.55 20.60 20.50 20.75 4,727,330 97,450,211 20.614 11.89 11.86 11.89 11.83 11.97 8,192,186 11.896 -0.96%
2009-08-26 0 20.80 20.80 20.85 20.75 20.95 5,257,172 109,485,830 20.826 12.00 12.00 12.03 11.97 12.09 9,110,371 12.018 0.00%
2009-08-25 0 20.80 20.75 20.85 20.45 20.85 6,361,416 130,977,156 20.589 12.00 11.97 12.03 11.80 12.03 11,023,962 11.881 -0.48%
2009-08-24 0 20.90 20.90 20.95 20.80 21.10 6,019,634 126,199,219 20.965 12.06 12.06 12.09 12.00 12.18 10,431,674 12.098 1.46%
2009-08-21 0 20.60 20.55 20.60 20.35 20.80 13,184,874 272,051,572 20.634 11.89 11.86 11.89 11.74 12.00 22,848,615 11.907 -0.48%
2009-08-20 0 20.70 20.65 20.70 20.35 20.90 14,898,877 308,314,437 20.694 11.95 11.92 11.95 11.74 12.06 25,818,882 11.941 1.97%
2009-08-19 0 20.30 20.25 20.30 20.15 20.70 16,545,131 337,940,023 20.425 11.71 11.69 11.71 11.63 11.95 28,671,744 11.787 -1.69%
2009-08-18 0 20.65 20.60 20.65 20.25 20.80 11,387,223 233,513,209 20.507 11.92 11.89 11.92 11.69 12.00 19,733,391 11.833 0.73%
2009-08-17 0 20.50 20.45 20.50 20.35 21.00 14,653,096 301,464,424 20.573 11.83 11.80 11.83 11.74 12.12 25,392,958 11.872 -3.07%
2009-08-14 0 21.15 21.15 21.25 20.90 21.35 6,745,373 142,432,087 21.116 12.20 12.20 12.26 12.06 12.32 11,689,337 12.185 -0.24%
2009-08-13 0 21.20 21.20 21.25 21.10 21.30 14,015,713 297,140,472 21.201 12.23 12.23 12.26 12.18 12.29 24,288,411 12.234 1.92%
2009-08-12 0 20.80 20.75 20.80 20.70 21.10 12,021,206 250,716,051 20.856 12.00 11.97 12.00 11.95 12.18 20,832,047 12.035 -2.58%
2009-08-11 0 21.35 21.35 21.40 21.05 21.40 8,473,087 180,267,716 21.275 12.32 12.32 12.35 12.15 12.35 14,683,364 12.277 0.47%
2009-08-10 0 21.25 21.25 21.30 20.90 21.40 10,986,619 232,738,315 21.184 12.26 12.26 12.29 12.06 12.35 19,039,168 12.224 2.66%
2009-08-07 0 20.70 20.65 20.70 20.60 21.10 14,265,158 297,523,702 20.857 11.95 11.92 11.95 11.89 12.18 24,720,684 12.035 -2.59%
2009-08-06 0 21.25 21.20 21.25 20.65 21.25 23,246,366 487,432,984 20.968 12.26 12.23 12.26 11.92 12.26 40,284,592 12.100 2.16%
2009-08-05 0 20.80 20.80 20.85 20.75 21.35 14,127,744 297,088,145 21.029 12.00 12.00 12.03 11.97 12.32 24,482,554 12.135 -1.42%
2009-08-04 0 21.10 21.05 21.10 21.05 21.50 16,112,535 342,645,904 21.266 12.18 12.15 12.18 12.15 12.41 27,922,080 12.272 0.00%
2009-08-03 0 21.10 21.05 21.10 20.75 21.15 16,345,169 343,676,415 21.026 12.18 12.15 12.18 11.97 12.20 28,325,221 12.133 0.96%
2009-07-31 0 20.90 20.90 20.95 20.80 21.10 15,785,344 330,408,005 20.931 12.06 12.06 12.09 12.00 12.18 27,355,078 12.078 1.70%
2009-07-30 0 20.55 20.55 20.60 20.30 20.70 5,684,192 116,660,094 20.524 11.86 11.86 11.89 11.71 11.95 9,850,372 11.843 0.49%
2009-07-29 0 20.45 20.45 20.50 20.10 20.90 22,526,917 462,904,394 20.549 11.80 11.80 11.83 11.60 12.06 39,037,829 11.858 -2.15%
2009-07-28 0 20.90 20.90 20.95 20.40 21.05 13,510,467 281,046,221 20.802 12.06 12.06 12.09 11.77 12.15 23,412,849 12.004 1.46%
2009-07-27 0 20.60 20.50 20.55 20.40 20.75 12,839,808 263,956,305 20.558 11.89 11.83 11.86 11.77 11.97 22,250,636 11.863 1.23%
2009-07-24 0 20.35 20.30 20.35 20.00 20.35 20,402,809 412,847,250 20.235 11.74 11.71 11.74 11.54 11.74 35,356,874 11.677 0.99%
2009-07-23 0 20.15 20.15 20.20 19.72 20.20 13,254,866 265,526,625 20.032 11.63 11.63 11.66 11.38 11.66 22,969,907 11.560 2.70%
2009-07-22 0 19.62 19.60 19.64 19.58 20.00 18,651,284 370,175,559 19.847 11.32 11.31 11.33 11.30 11.54 32,321,584 11.453 -1.21%
2009-07-21 0 19.86 19.86 19.88 19.68 19.90 26,591,679 525,937,160 19.778 11.46 11.46 11.47 11.36 11.48 46,081,824 11.413 0.10%
2009-07-20 0 19.84 19.84 19.86 19.28 19.86 20,955,416 411,400,980 19.632 11.45 11.45 11.46 11.13 11.46 36,314,510 11.329 3.55%
2009-07-17 0 19.16 19.14 19.16 18.78 19.22 12,991,022 246,722,502 18.992 11.06 11.04 11.06 10.84 11.09 22,512,681 10.959 2.68%
2009-07-16 0 18.66 18.64 18.68 18.62 19.08 11,964,121 225,975,800 18.888 10.77 10.76 10.78 10.74 11.01 20,733,122 10.899 0.21%
2009-07-15 0 18.62 18.60 18.62 18.36 18.68 14,490,953 268,590,417 18.535 10.74 10.73 10.74 10.59 10.78 25,111,974 10.696 2.31%
2009-07-14 0 18.20 18.18 18.22 17.92 18.30 16,816,517 303,841,502 18.068 10.50 10.49 10.51 10.34 10.56 29,142,040 10.426 3.41%
2009-07-13 0 17.60 17.58 17.62 17.50 17.90 14,418,313 254,347,193 17.641 10.16 10.14 10.17 10.10 10.33 24,986,093 10.180 -2.22%
2009-07-10 0 18.00 18.00 18.02 17.94 18.18 8,763,116 158,170,324 18.050 10.39 10.39 10.40 10.35 10.49 15,185,967 10.416 -0.66%
2009-07-09 0 18.12 18.10 18.12 17.84 18.18 9,763,493 176,005,766 18.027 10.46 10.44 10.46 10.29 10.49 16,919,562 10.403 0.33%
2009-07-08 0 18.06 18.04 18.06 17.80 18.16 12,061,724 216,710,601 17.967 10.42 10.41 10.42 10.27 10.48 20,902,262 10.368 -0.66%
2009-07-07 0 18.18 18.16 18.18 18.12 18.48 9,035,485 166,069,857 18.380 10.49 10.48 10.49 10.46 10.66 15,657,967 10.606 -0.44%
2009-07-06 0 18.26 18.26 18.28 18.20 18.58 7,823,791 143,297,021 18.316 10.54 10.54 10.55 10.50 10.72 13,558,172 10.569 -1.30%
2009-07-03 0 18.50 18.50 18.54 18.20 18.56 8,773,583 161,727,108 18.433 10.68 10.68 10.70 10.50 10.71 15,204,106 10.637 0.22%
2009-07-02 0 18.46 18.44 18.46 18.34 19.06 6,988,627 130,627,588 18.691 10.65 10.64 10.65 10.58 11.00 12,110,882 10.786 -1.60%
2009-06-30 0 18.76 18.72 18.76 18.72 19.20 9,477,973 180,640,280 19.059 10.83 10.80 10.83 10.80 11.08 16,424,773 10.998 -0.53%
2009-06-29 0 18.86 18.86 18.88 18.76 19.00 11,837,409 223,611,676 18.890 10.88 10.88 10.89 10.83 10.96 20,513,537 10.901 -0.32%
2009-06-26 0 18.92 18.92 18.96 18.68 19.04 14,528,335 274,418,477 18.889 10.92 10.92 10.94 10.78 10.99 25,176,754 10.900 1.61%
2009-06-25 0 18.62 18.60 18.62 18.34 18.70 9,808,130 182,052,162 18.561 10.74 10.73 10.74 10.58 10.79 16,996,915 10.711 2.20%
2009-06-24 0 18.22 18.22 18.24 17.80 18.24 16,933,778 304,226,672 17.966 10.51 10.51 10.53 10.27 10.53 29,345,246 10.367 1.90%
2009-06-23 0 17.88 17.84 17.88 17.68 18.00 16,111,561 286,979,993 17.812 10.32 10.29 10.32 10.20 10.39 27,920,392 10.279 -2.83%
2009-06-22 0 18.40 18.36 18.40 18.22 18.74 7,690,207 142,449,718 18.524 10.62 10.59 10.62 10.51 10.81 13,326,679 10.689 0.88%
2009-06-19 0 18.24 18.20 18.22 18.08 18.40 4,312,679 78,545,149 18.213 10.53 10.50 10.51 10.43 10.62 7,473,620 10.510 0.88%
2009-06-18 0 18.08 18.08 18.10 17.98 18.38 12,447,117 225,682,799 18.131 10.43 10.43 10.44 10.38 10.61 21,570,125 10.463 -1.42%
2009-06-17 0 18.34 18.34 18.38 18.10 18.54 28,538,154 522,668,964 18.315 10.58 10.58 10.61 10.44 10.70 49,454,951 10.569 -0.43%
2009-06-16 0 18.42 18.40 18.44 18.10 18.58 21,044,707 385,697,721 18.328 10.63 10.62 10.64 10.44 10.72 36,469,246 10.576 -1.71%
2009-06-15 0 18.74 18.74 18.76 18.68 19.14 12,138,111 229,922,855 18.942 10.81 10.81 10.83 10.78 11.04 21,034,636 10.931 -2.19%
2009-06-12 0 19.16 19.10 19.14 18.94 19.42 10,811,234 207,222,523 19.167 11.06 11.02 11.04 10.93 11.21 18,735,236 11.061 0.52%
2009-06-11 0 19.06 19.02 19.06 18.80 19.16 20,476,149 389,451,613 19.020 11.00 10.98 11.00 10.85 11.06 35,483,968 10.975 0.11%
2009-06-10 0 19.04 19.02 19.06 18.46 19.08 11,658,089 219,678,271 18.843 10.99 10.98 11.00 10.65 11.01 20,202,786 10.874 3.93%
2009-06-09 0 18.32 18.26 18.30 17.92 18.78 14,853,838 271,748,190 18.295 10.57 10.54 10.56 10.34 10.84 25,740,832 10.557 -0.97%
2009-06-08 0 18.50 18.52 18.56 18.48 18.90 26,045,900 486,244,307 18.669 10.68 10.69 10.71 10.66 10.91 45,136,021 10.773 -2.01%
2009-06-05 0 18.88 18.88 18.92 18.66 18.94 6,711,330 126,372,227 18.830 10.89 10.89 10.92 10.77 10.93 11,630,342 10.866 0.75%
2009-06-04 0 18.74 18.76 18.78 18.38 18.80 19,246,009 357,907,445 18.596 10.81 10.83 10.84 10.61 10.85 33,352,207 10.731 -0.32%
2009-06-03 0 18.80 18.80 18.82 18.76 19.24 22,121,562 416,542,715 18.830 10.85 10.85 10.86 10.83 11.10 38,335,373 10.866 0.86%
2009-06-02 0 18.64 18.62 18.66 18.56 19.12 13,034,991 246,676,666 18.924 10.76 10.74 10.77 10.71 11.03 22,588,877 10.920 -2.51%
2009-06-01 0 19.12 19.14 19.16 18.58 19.16 16,907,081 320,148,333 18.936 11.03 11.04 11.06 10.72 11.06 29,298,982 10.927 3.69%
2009-05-29 0 18.44 18.40 18.46 18.08 18.50 9,743,050 178,174,121 18.287 10.64 10.62 10.65 10.43 10.68 16,884,136 10.553 1.54%
2009-05-27 0 18.16 18.14 18.16 17.50 18.26 30,649,514 545,922,534 17.812 10.48 10.47 10.48 10.10 10.54 53,113,814 10.278 5.34%
2009-05-26 0 17.24 17.20 17.24 17.20 17.50 11,205,081 194,196,558 17.331 9.948 9.925 9.948 9.925 10.10 19,417,750 10.001 -0.46%
2009-05-25 0 17.32 17.30 17.36 17.00 17.48 12,164,145 209,545,089 17.226 9.995 9.983 10.02 9.810 10.09 21,079,752 9.9406 0.46%
2009-05-22 0 17.24 17.22 17.24 16.88 17.46 19,686,377 337,279,507 17.133 9.948 9.937 9.948 9.741 10.08 34,115,339 9.8864 -0.69%
2009-05-21 0 17.36 17.34 17.36 17.34 17.58 6,990,480 121,904,325 17.439 10.02 10.01 10.02 10.01 10.14 12,114,093 10.063 -1.36%
2009-05-20 0 17.60 17.60 17.62 17.54 17.78 7,809,114 137,833,878 17.650 10.16 10.16 10.17 10.12 10.26 13,532,738 10.185 -0.45%
2009-05-19 0 17.68 17.68 17.70 17.50 17.74 10,168,714 178,954,211 17.599 10.20 10.20 10.21 10.10 10.24 17,621,786 10.155 3.15%
2009-05-18 0 17.14 17.14 17.16 16.44 17.20 11,187,475 188,184,628 16.821 9.891 9.891 9.902 9.487 9.925 19,387,240 9.7066 1.42%
2009-05-15 0 16.90 16.90 16.92 16.84 17.04 11,233,105 190,389,370 16.949 9.752 9.752 9.764 9.718 9.833 19,466,314 9.7805 1.68%
2009-05-14 0 16.62 16.62 16.64 16.48 16.76 53,367,781 885,441,376 16.591 9.591 9.591 9.602 9.510 9.671 92,483,242 9.5741 -3.15%
2009-05-13 0 17.16 17.12 17.14 17.14 17.50 39,528,263 681,863,273 17.250 9.902 9.879 9.891 9.891 10.10 68,500,167 9.9542 -0.69%
2009-05-12 0 17.28 17.30 17.32 17.00 17.36 84,810,346 1,458,499,068 17.197 9.971 9.983 9.995 9.810 10.02 146,971,367 9.9237 0.47%
2009-05-11 0 17.20 17.18 17.20 17.12 17.80 19,495,837 341,803,225 17.532 9.925 9.914 9.925 9.879 10.27 33,785,145 10.117 -1.71%
2009-05-08 0 17.50 17.48 17.50 17.08 17.56 22,041,496 382,180,674 17.339 10.10 10.09 10.10 9.856 10.13 38,196,623 10.006 1.16%
2009-05-07 0 17.30 17.30 17.32 16.96 17.40 29,015,299 499,476,754 17.214 9.983 9.983 9.995 9.787 10.04 50,281,815 9.9335 2.13%
2009-05-06 0 16.94 16.92 16.94 16.34 17.00 26,223,223 437,438,609 16.681 9.775 9.764 9.775 9.429 9.810 45,443,311 9.6260 2.42%
2009-05-05 0 16.54 16.54 16.58 16.36 16.68 21,148,228 349,464,125 16.525 9.544 9.544 9.568 9.441 9.625 36,648,642 9.5355 0.36%
2009-05-04 0 16.48 16.48 16.50 15.74 16.50 29,819,980 484,187,549 16.237 9.510 9.510 9.521 9.083 9.521 51,676,281 9.3696 5.78%
2009-04-30 0 15.58 15.58 15.60 15.26 15.68 32,173,179 499,024,816 15.511 8.990 8.990 9.002 8.806 9.048 55,754,237 8.9504 3.73%
2009-04-29 0 15.02 15.02 15.04 14.78 15.04 9,623,181 143,886,289 14.952 8.667 8.667 8.679 8.529 8.679 16,676,410 8.6281 2.74%
2009-04-28 0 14.78 14.78 14.80 14.66 15.32 16,115,114 241,173,529 14.966 8.437 8.437 8.448 8.368 8.745 28,232,175 8.5425 -1.99%
2009-04-27 0 15.08 15.08 15.10 15.04 15.36 13,731,688 207,792,732 15.132 8.608 8.608 8.619 8.585 8.768 24,056,635 8.6376 -2.71%
2009-04-24 0 15.50 15.50 15.52 15.28 15.60 9,908,708 153,197,321 15.461 8.848 8.848 8.859 8.722 8.905 17,359,131 8.8252 0.52%
2009-04-23 0 15.42 15.42 15.44 15.10 15.46 8,640,033 132,085,827 15.288 8.802 8.802 8.813 8.619 8.825 15,136,531 8.7263 2.25%
2009-04-22 0 15.08 15.08 15.10 15.04 15.62 18,768,647 287,792,624 15.334 8.608 8.608 8.619 8.585 8.916 32,880,917 8.7526 -2.84%
2009-04-21 0 15.52 15.50 15.52 15.30 15.58 14,382,469 222,437,579 15.466 8.859 8.848 8.859 8.733 8.893 25,196,743 8.8280 -2.63%
2009-04-20 0 15.94 15.92 15.94 15.60 16.10 8,816,986 140,207,650 15.902 9.099 9.087 9.099 8.905 9.190 15,446,536 9.0770 0.76%
2009-04-17 0 15.82 15.80 15.82 15.76 16.16 15,134,740 242,348,048 16.013 9.030 9.019 9.030 8.996 9.224 26,514,652 9.1402 0.38%
2009-04-16 0 15.76 15.76 15.78 15.70 16.20 21,316,547 338,793,575 15.893 8.996 8.996 9.007 8.962 9.247 37,344,600 9.0721 -0.63%
2009-04-15 0 15.86 15.84 15.86 15.40 15.88 11,581,849 180,526,880 15.587 9.053 9.042 9.053 8.790 9.064 20,290,318 8.8972 0.76%
2009-04-14 0 15.74 15.74 15.76 15.30 15.78 16,889,937 262,726,038 15.555 8.984 8.984 8.996 8.733 9.007 29,589,593 8.8790 4.38%
2009-04-09 0 15.08 15.08 15.10 14.88 15.16 14,217,036 213,674,452 15.029 8.608 8.608 8.619 8.494 8.653 24,906,920 8.5789 3.01%
2009-04-08 0 14.64 14.64 14.66 14.46 14.90 17,435,731 256,613,420 14.718 8.357 8.357 8.368 8.254 8.505 30,545,773 8.4009 -3.30%
2009-04-07 0 15.14 15.12 15.14 14.96 15.20 17,315,961 261,645,733 15.110 8.642 8.631 8.642 8.539 8.676 30,335,947 8.6249 -0.39%
2009-04-06 0 15.20 15.20 15.22 14.96 15.34 20,315,528 308,024,646 15.162 8.676 8.676 8.688 8.539 8.756 35,590,909 8.6546 3.26%
2009-04-03 0 14.72 14.70 14.72 14.58 14.82 21,089,216 310,255,878 14.712 8.402 8.391 8.402 8.322 8.459 36,946,338 8.3975 0.00%
2009-04-02 0 14.72 14.72 14.74 14.06 14.76 24,929,816 360,038,077 14.442 8.402 8.402 8.414 8.026 8.425 43,674,710 8.2436 7.45%
2009-04-01 0 13.70 13.70 13.72 13.64 13.98 9,703,213 133,538,329 13.762 7.820 7.820 7.831 7.786 7.980 16,999,123 7.8556 -0.72%
2009-03-31 0 13.80 13.80 13.84 13.64 13.90 17,937,303 246,714,021 13.754 7.877 7.877 7.900 7.786 7.934 31,424,480 7.8510 1.02%
2009-03-30 0 13.66 13.64 13.66 13.62 14.20 14,735,234 204,073,896 13.849 7.797 7.786 7.797 7.774 8.105 25,814,754 7.9053 -4.61%
2009-03-27 0 14.32 14.30 14.32 14.12 14.40 19,175,056 274,116,620 14.295 8.174 8.163 8.174 8.060 8.220 33,592,908 8.1600 0.28%
2009-03-26 0 14.28 14.26 14.28 14.00 14.32 17,117,977 242,870,505 14.188 8.151 8.140 8.151 7.991 8.174 29,989,098 8.0986 3.33%
2009-03-25 0 13.82 13.80 13.82 13.76 14.10 12,827,306 178,723,421 13.933 7.889 7.877 7.889 7.854 8.048 22,472,243 7.9531 -1.85%
2009-03-24 0 14.08 14.08 14.10 13.70 14.16 35,829,045 499,709,838 13.947 8.037 8.037 8.048 7.820 8.083 62,769,142 7.9611 3.23%
2009-03-23 0 13.64 13.62 13.64 13.08 13.66 27,976,319 377,520,516 13.494 7.786 7.774 7.786 7.466 7.797 49,011,899 7.7026 5.08%
2009-03-20 0 12.98 12.96 12.98 12.94 13.28 18,887,675 247,315,060 13.094 7.409 7.398 7.409 7.386 7.580 33,089,443 7.4741 -1.96%
2009-03-19 0 13.24 13.22 13.24 13.12 13.36 27,790,261 367,831,474 13.236 7.557 7.546 7.557 7.489 7.626 48,685,943 7.5552 -0.45%
2009-03-18 0 13.30 13.28 13.30 13.20 13.36 17,382,963 230,622,733 13.267 7.592 7.580 7.592 7.535 7.626 30,453,328 7.5730 2.31%
2009-03-17 0 13.00 13.00 13.02 13.00 13.38 25,757,078 339,084,561 13.165 7.420 7.420 7.432 7.420 7.637 45,123,996 7.5145 -0.76%
2009-03-16 0 13.10 13.10 13.12 12.76 13.16 31,516,962 409,904,623 13.006 7.478 7.478 7.489 7.283 7.512 55,214,775 7.4238 3.31%
2009-03-13 0 12.68 12.66 12.68 12.46 12.68 17,046,667 214,066,563 12.558 7.238 7.226 7.238 7.112 7.238 29,864,169 7.1680 4.28%
2009-03-12 0 12.16 12.16 12.18 12.04 12.24 8,632,305 104,735,339 12.133 6.941 6.941 6.952 6.873 6.987 15,122,993 6.9256 0.50%
2009-03-11 0 12.10 12.10 12.14 12.10 12.38 20,703,835 252,815,260 12.211 6.907 6.907 6.930 6.907 7.067 36,271,186 6.9701 1.34%
2009-03-10 0 11.94 11.92 11.94 11.74 11.96 30,418,290 360,788,859 11.861 6.815 6.804 6.815 6.701 6.827 53,290,004 6.7703 1.88%
2009-03-09 0 11.72 11.72 11.74 11.72 12.20 28,315,524 336,573,914 11.887 6.690 6.690 6.701 6.690 6.964 49,606,155 6.7849 -3.78%
2009-03-06 0 12.18 12.18 12.24 12.12 12.32 9,737,117 119,174,219 12.239 6.952 6.952 6.987 6.918 7.032 17,058,520 6.9862 -1.46%
2009-03-05 0 12.36 12.34 12.36 12.32 12.60 16,024,068 199,152,614 12.428 7.055 7.044 7.055 7.032 7.192 28,072,671 7.0942 -0.96%
2009-03-04 0 12.48 12.46 12.48 12.02 12.56 15,532,506 191,988,735 12.360 7.124 7.112 7.124 6.861 7.169 27,211,501 7.0554 2.30%
2009-03-03 0 12.20 12.20 12.22 12.04 12.36 17,469,855 213,103,334 12.198 6.964 6.964 6.975 6.873 7.055 30,605,555 6.9629 -1.45%
2009-03-02 0 12.38 12.36 12.38 12.24 12.62 34,117,375 422,239,227 12.376 7.067 7.055 7.067 6.987 7.204 59,770,456 7.0643 -4.62%
2009-02-27 0 12.98 12.96 12.98 12.94 13.18 6,516,160 85,014,614 13.047 7.409 7.398 7.409 7.386 7.523 11,415,704 7.4472 -0.46%
2009-02-26 0 13.04 13.04 13.06 12.80 13.22 9,714,300 126,117,503 12.983 7.443 7.443 7.455 7.306 7.546 17,018,547 7.4106 -0.61%
2009-02-25 0 13.12 13.12 13.14 12.98 13.30 11,473,022 151,003,275 13.162 7.489 7.489 7.500 7.409 7.592 20,099,664 7.5127 1.55%
2009-02-24 0 12.92 12.92 12.94 12.76 12.96 21,090,643 271,133,483 12.856 7.375 7.375 7.386 7.283 7.398 36,948,838 7.3381 -3.15%
2009-02-23 0 13.34 13.32 13.34 12.92 13.40 19,808,677 261,221,306 13.187 7.615 7.603 7.615 7.375 7.649 34,702,953 7.5274 3.41%
2009-02-20 0 12.90 12.90 12.92 12.80 13.00 19,147,749 246,346,690 12.866 7.363 7.363 7.375 7.306 7.420 33,545,069 7.3438 -2.12%
2009-02-19 0 13.18 13.16 13.18 12.92 13.22 4,114,938 53,879,370 13.094 7.523 7.512 7.523 7.375 7.546 7,208,987 7.4739 0.15%
2009-02-18 0 13.16 13.16 13.18 12.86 13.22 12,066,256 156,657,015 12.983 7.512 7.512 7.523 7.341 7.546 21,138,954 7.4108 0.77%
2009-02-17 0 13.06 13.06 13.08 13.06 13.46 17,827,140 234,154,759 13.135 7.455 7.455 7.466 7.455 7.683 31,231,485 7.4974 -3.55%
2009-02-16 0 13.54 13.52 13.54 13.40 13.68 5,219,589 70,625,305 13.531 7.729 7.717 7.729 7.649 7.809 9,144,233 7.7235 -1.02%
2009-02-13 0 13.68 13.68 13.70 13.44 13.76 7,314,123 99,644,315 13.624 7.809 7.809 7.820 7.672 7.854 12,813,661 7.7764 2.09%
2009-02-12 0 13.40 13.38 13.40 13.34 13.68 13,890,670 186,734,898 13.443 7.649 7.637 7.649 7.615 7.809 24,335,157 7.6735 -2.19%
2009-02-11 0 13.70 13.68 13.70 13.50 13.78 10,275,236 139,946,199 13.620 7.820 7.809 7.820 7.706 7.866 18,001,254 7.7742 -2.00%
2009-02-10 0 13.98 13.98 14.00 13.82 14.14 15,702,475 219,325,276 13.968 7.980 7.980 7.991 7.889 8.071 27,509,270 7.9728 0.58%
2009-02-09 0 13.90 13.88 13.90 13.70 14.04 17,771,874 246,665,303 13.880 7.934 7.923 7.934 7.820 8.014 31,134,664 7.9225 1.02%
2009-02-06 0 13.76 13.76 13.78 13.44 13.82 14,166,362 193,394,069 13.652 7.854 7.854 7.866 7.672 7.889 24,818,144 7.7924 3.30%
2009-02-05 0 13.32 13.30 13.32 13.16 13.66 18,075,346 242,014,457 13.389 7.603 7.592 7.603 7.512 7.797 31,666,319 7.6426 0.91%
2009-02-04 0 13.20 13.18 13.22 13.12 13.28 8,064,769 106,465,901 13.201 7.535 7.523 7.546 7.489 7.580 14,128,722 7.5354 2.17%
2009-02-03 0 12.92 12.92 12.98 12.88 13.24 9,494,901 123,720,609 13.030 7.375 7.375 7.409 7.352 7.557 16,634,180 7.4377 -0.77%
2009-02-02 0 13.02 13.02 13.04 12.88 13.40 17,093,995 222,703,227 13.028 7.432 7.432 7.443 7.352 7.649 29,947,083 7.4366 -2.84%
2009-01-30 0 13.40 13.38 13.40 13.00 13.50 14,438,962 191,691,613 13.276 7.649 7.637 7.649 7.420 7.706 25,295,714 7.5780 0.90%
2009-01-29 0 13.28 13.28 13.30 13.22 13.60 16,173,380 216,304,472 13.374 7.580 7.580 7.592 7.546 7.763 28,334,252 7.6340 4.40%
2009-01-23 0 12.72 12.70 12.72 12.60 12.88 12,493,885 159,041,048 12.730 7.261 7.249 7.261 7.192 7.352 21,888,120 7.2661 -0.78%
2009-01-22 0 12.82 12.80 12.82 12.80 13.06 17,724,061 228,700,188 12.903 7.318 7.306 7.318 7.306 7.455 31,050,900 7.3653 0.94%
2009-01-21 0 12.70 12.70 12.74 12.58 12.92 23,988,600 305,663,096 12.742 7.249 7.249 7.272 7.181 7.375 42,025,788 7.2732 -2.91%
2009-01-20 0 13.08 13.06 13.08 12.94 13.34 22,945,813 300,247,058 13.085 7.466 7.455 7.466 7.386 7.615 40,198,922 7.4690 -2.97%
2009-01-19 0 13.48 13.48 13.50 13.24 13.70 9,863,109 132,717,653 13.456 7.694 7.694 7.706 7.557 7.820 17,279,246 7.6808 0.75%
2009-01-16 0 13.38 13.38 13.40 13.26 13.60 12,926,880 173,382,196 13.413 7.637 7.637 7.649 7.569 7.763 22,646,687 7.6560 -0.30%
2009-01-15 0 13.42 13.42 13.44 13.06 13.48 26,369,515 348,552,530 13.218 7.660 7.660 7.672 7.455 7.694 46,196,929 7.5449 -3.45%
2009-01-14 0 13.90 13.86 13.90 13.80 14.18 14,594,064 204,222,362 13.994 7.934 7.911 7.934 7.877 8.094 25,567,438 7.9876 0.29%
2009-01-13 0 13.86 13.84 13.86 13.80 14.30 18,756,196 262,168,818 13.978 7.911 7.900 7.911 7.877 8.163 32,859,104 7.9786 -2.12%
2009-01-12 0 14.16 14.14 14.16 14.04 14.44 11,443,058 162,448,394 14.196 8.083 8.071 8.083 8.014 8.242 20,047,169 8.1033 -2.75%
2009-01-09 0 14.56 14.54 14.56 14.44 14.86 11,225,760 164,623,654 14.665 8.311 8.300 8.311 8.242 8.482 19,666,484 8.3708 -0.27%
2009-01-08 0 14.60 14.58 14.60 14.50 14.98 21,987,266 322,103,336 14.650 8.334 8.322 8.334 8.277 8.551 38,519,637 8.3621 -3.82%
2009-01-07 0 15.18 15.18 15.20 15.14 15.98 11,504,173 178,428,977 15.510 8.665 8.665 8.676 8.642 9.121 20,154,237 8.8532 -2.69%
2009-01-06 0 15.60 15.58 15.60 15.52 15.86 13,285,742 208,126,046 15.665 8.905 8.893 8.905 8.859 9.053 23,275,380 8.9419 -0.76%
2009-01-05 0 15.72 15.68 15.72 15.26 15.72 14,537,003 225,663,813 15.523 8.973 8.950 8.973 8.711 8.973 25,467,472 8.8609 3.56%
2009-01-02 0 15.18 15.18 15.20 14.56 15.18 11,309,458 168,786,507 14.924 8.665 8.665 8.676 8.311 8.665 19,813,115 8.5189 3.97%
2008-12-31 0 14.60 14.58 14.60 14.48 14.70 4,537,267 66,214,851 14.594 8.334 8.322 8.334 8.265 8.391 7,948,868 8.3301 1.11%
2008-12-30 0 14.44 14.42 14.44 14.34 14.68 19,078,075 276,924,574 14.515 8.242 8.231 8.242 8.185 8.379 33,423,006 8.2854 0.00%
2008-12-29 0 14.44 14.44 14.46 14.06 14.44 5,670,906 81,224,101 14.323 8.242 8.242 8.254 8.026 8.242 9,934,898 8.1756 0.70%
2008-12-24 0 14.34 14.32 14.34 14.10 14.44 6,364,740 90,922,489 14.285 8.185 8.174 8.185 8.048 8.242 11,150,430 8.1542 -0.28%
2008-12-23 0 14.38 14.36 14.38 14.22 14.70 15,120,278 217,506,686 14.385 8.208 8.197 8.208 8.117 8.391 26,489,316 8.2111 -2.84%
2008-12-22 0 14.80 14.80 14.84 14.80 15.42 20,951,954 314,643,856 15.017 8.448 8.448 8.471 8.448 8.802 36,705,867 8.5720 -3.52%
2008-12-19 0 15.34 15.32 15.34 15.16 15.62 17,374,581 266,878,991 15.360 8.756 8.745 8.756 8.653 8.916 30,438,644 8.7678 -1.92%
2008-12-18 0 15.64 15.64 15.66 15.46 15.74 12,541,528 195,851,663 15.616 8.927 8.927 8.939 8.825 8.984 21,971,586 8.9139 0.39%
2008-12-17 0 15.58 15.58 15.60 15.34 15.76 26,755,984 416,168,268 15.554 8.893 8.893 8.905 8.756 8.996 46,873,986 8.8784 1.83%
2008-12-16 0 15.30 15.24 15.30 14.98 15.40 8,113,134 123,710,162 15.248 8.733 8.699 8.733 8.551 8.790 14,213,453 8.7037 0.53%
2008-12-15 0 15.22 15.22 15.24 15.18 15.58 10,035,307 154,626,244 15.408 8.688 8.688 8.699 8.665 8.893 17,580,921 8.7951 1.60%
2008-12-12 0 14.98 14.96 14.98 14.62 15.66 21,457,890 321,101,823 14.964 8.551 8.539 8.551 8.345 8.939 37,592,220 8.5417 -4.95%
2008-12-11 0 15.76 15.76 15.78 15.48 15.96 16,543,724 259,536,001 15.688 8.996 8.996 9.007 8.836 9.110 28,983,060 8.9547 0.64%
2008-12-10 0 15.66 15.66 15.68 15.12 15.78 41,843,095 651,091,703 15.560 8.939 8.939 8.950 8.631 9.007 73,305,196 8.8819 4.40%
2008-12-09 0 15.00 14.98 15.00 14.86 15.36 14,225,546 214,637,116 15.088 8.562 8.551 8.562 8.482 8.768 24,921,829 8.6124 -1.06%
2008-12-08 0 15.16 15.14 15.16 14.40 15.20 29,381,363 439,238,619 14.950 8.653 8.642 8.653 8.220 8.676 51,473,405 8.5333 8.44%
2008-12-05 0 13.98 13.98 14.00 13.70 14.06 7,149,615 99,718,937 13.947 7.980 7.980 7.991 7.820 8.026 12,525,458 7.9613 2.49%
2008-12-04 0 13.64 13.64 13.70 13.56 14.02 18,119,171 250,013,204 13.798 7.786 7.786 7.820 7.740 8.003 31,743,096 7.8761 -1.02%
2008-12-03 0 13.78 13.76 13.78 13.70 13.94 7,587,623 104,787,832 13.810 7.866 7.854 7.866 7.820 7.957 13,292,807 7.8830 1.32%
2008-12-02 0 13.60 13.58 13.60 13.44 13.68 12,451,380 168,948,910 13.569 7.763 7.752 7.763 7.672 7.809 21,813,655 7.7451 -4.23%
2008-12-01 0 14.20 14.20 14.26 13.78 14.38 12,970,112 184,335,884 14.212 8.105 8.105 8.140 7.866 8.208 22,722,425 8.1125 1.43%
2008-11-28 0 14.00 13.96 14.00 13.60 14.04 12,802,775 178,215,039 13.920 7.991 7.968 7.991 7.763 8.014 22,429,267 7.9456 2.94%
2008-11-27 0 13.60 13.56 13.60 13.42 14.08 19,832,161 274,124,407 13.822 7.763 7.740 7.763 7.660 8.037 34,744,095 7.8898 1.04%
2008-11-26 0 13.46 13.42 13.46 13.10 13.50 13,833,287 184,996,309 13.373 7.683 7.660 7.683 7.478 7.706 24,234,627 7.6336 3.22%
2008-11-25 0 13.04 13.02 13.04 12.88 13.24 16,421,120 214,777,931 13.079 7.443 7.432 7.443 7.352 7.557 28,768,269 7.4658 3.33%
2008-11-24 0 12.62 12.60 12.62 12.40 12.84 21,147,838 267,216,812 12.636 7.204 7.192 7.204 7.078 7.329 37,049,038 7.2125 -1.41%
2008-11-21 0 12.80 12.80 12.82 12.00 13.30 22,508,590 282,673,885 12.558 7.306 7.306 7.318 6.850 7.592 39,432,948 7.1685 3.23%
2008-11-20 0 12.40 12.38 12.40 12.06 12.44 29,304,226 358,850,191 12.246 7.078 7.067 7.078 6.884 7.101 51,338,268 6.9899 -4.02%
2008-11-19 0 12.92 12.92 12.94 12.82 13.30 8,202,422 106,905,176 13.033 7.375 7.375 7.386 7.318 7.592 14,369,878 7.4395 -0.15%
2008-11-18 0 12.94 12.94 12.96 12.74 13.48 18,639,003 241,379,845 12.950 7.386 7.386 7.398 7.272 7.694 32,653,793 7.3921 -4.99%
2008-11-17 0 13.62 13.62 13.64 13.36 13.84 10,916,490 148,502,070 13.603 7.774 7.774 7.786 7.626 7.900 19,124,671 7.7649 -0.15%
2008-11-14 0 13.64 13.62 13.64 13.60 13.88 20,939,826 287,872,165 13.748 7.786 7.774 7.786 7.763 7.923 36,684,620 7.8472 2.71%
2008-11-13 0 13.28 13.26 13.28 13.02 13.52 35,323,108 467,703,172 13.241 7.580 7.569 7.580 7.432 7.717 61,882,788 7.5579 -5.82%
2008-11-12 0 14.10 14.08 14.10 13.74 14.40 22,077,092 311,142,513 14.093 8.048 8.037 8.048 7.843 8.220 38,677,004 8.0446 -0.28%
2008-11-11 0 14.14 14.14 14.20 14.02 15.00 29,028,299 419,424,016 14.449 8.071 8.071 8.105 8.003 8.562 50,854,870 8.2475 -4.97%
2008-11-10 0 14.88 14.88 14.90 14.52 15.26 26,859,472 401,701,759 14.956 8.494 8.494 8.505 8.288 8.711 47,055,288 8.5368 3.62%
2008-11-07 0 14.36 14.34 14.36 13.32 14.38 17,741,552 246,809,740 13.911 8.197 8.185 8.197 7.603 8.208 31,081,543 7.9407 3.76%
2008-11-06 0 13.84 13.82 13.84 13.78 14.20 18,187,334 253,141,882 13.919 7.900 7.889 7.900 7.866 8.105 31,862,511 7.9448 -7.49%
2008-11-05 0 14.96 14.92 14.96 14.78 15.40 22,720,082 344,642,928 15.169 8.539 8.516 8.539 8.437 8.790 39,803,463 8.6586 3.03%
2008-11-04 0 14.52 14.50 14.52 13.96 14.78 30,885,160 445,823,399 14.435 8.288 8.277 8.288 7.968 8.437 54,107,917 8.2395 0.55%
2008-11-03 0 14.44 14.44 14.46 14.36 15.00 36,667,157 535,146,374 14.595 8.242 8.242 8.254 8.197 8.562 64,237,436 8.3308 3.14%
2008-10-31 0 14.00 14.00 14.02 13.58 14.22 46,960,532 654,826,889 13.944 7.991 7.991 8.003 7.752 8.117 82,270,468 7.9594 -2.10%
2008-10-30 0 14.30 14.30 14.32 13.30 14.30 54,265,390 753,918,243 13.893 8.163 8.163 8.174 7.592 8.163 95,067,897 7.9303 12.69%
2008-10-29 0 13.14 13.12 13.14 12.82 13.80 31,953,187 424,528,305 13.286 7.244 7.233 7.244 7.067 7.607 57,964,072 7.3240 1.70%
2008-10-28 0 12.92 12.92 12.96 11.66 13.06 36,172,724 450,510,927 12.454 7.122 7.122 7.144 6.428 7.199 65,618,443 6.8656 11.38%
2008-10-27 0 11.60 11.60 11.64 11.40 13.34 56,308,088 686,034,413 12.184 6.395 6.395 6.417 6.284 7.354 102,144,617 6.7163 -10.77%
2008-10-24 0 13.00 13.00 13.04 13.00 14.04 40,930,236 551,115,947 13.465 7.166 7.166 7.188 7.166 7.740 74,248,717 7.4226 -8.96%
2008-10-23 0 14.28 14.26 14.28 13.96 14.60 28,411,579 402,937,593 14.182 7.872 7.861 7.872 7.696 8.048 51,539,485 7.8180 -3.51%
2008-10-22 0 14.80 14.78 14.80 14.56 15.70 22,019,202 328,820,765 14.933 8.159 8.148 8.159 8.026 8.655 39,943,515 8.2321 -4.64%
2008-10-21 0 15.52 15.50 15.52 15.36 16.16 12,429,195 195,651,067 15.741 8.556 8.545 8.556 8.467 8.908 22,546,945 8.6775 -2.02%
2008-10-20 0 15.84 15.78 15.84 15.20 16.04 15,830,983 247,790,792 15.652 8.732 8.699 8.732 8.379 8.842 28,717,894 8.6284 5.60%
2008-10-17 0 15.00 15.00 15.20 15.00 15.84 24,574,551 381,733,890 15.534 8.269 8.269 8.379 8.269 8.732 44,578,997 8.5631 -4.46%
2008-10-16 0 15.70 15.70 15.72 15.10 15.80 58,862,051 908,568,155 15.436 8.655 8.655 8.666 8.324 8.710 106,777,585 8.5090 -4.62%
2008-10-15 0 16.46 16.44 16.46 16.44 17.14 10,846,367 182,309,059 16.808 9.074 9.063 9.074 9.063 9.449 19,675,646 9.2657 -4.75%
2008-10-14 0 17.28 17.28 17.30 17.10 17.60 32,245,872 559,583,489 17.354 9.526 9.526 9.537 9.427 9.702 58,495,011 9.5663 2.98%
2008-10-13 0 16.78 16.76 16.78 15.32 16.88 32,754,855 531,755,551 16.234 9.250 9.239 9.250 8.445 9.305 59,418,322 8.9494 9.53%
2008-10-10 0 15.32 15.20 15.32 14.98 15.80 51,906,458 789,469,158 15.209 8.445 8.379 8.445 8.258 8.710 94,159,924 8.3843 -7.04%
2008-10-09 0 16.48 16.48 16.52 16.04 16.56 15,894,447 259,963,452 16.356 9.085 9.085 9.107 8.842 9.129 28,833,020 9.0162 2.87%
2008-10-08 0 16.02 16.02 16.04 16.02 17.00 33,047,216 543,015,595 16.432 8.831 8.831 8.842 8.831 9.371 59,948,674 9.0580 -7.18%
2008-10-06 0 17.26 17.26 17.32 17.26 17.78 20,677,349 361,096,932 17.463 9.515 9.515 9.548 9.515 9.801 37,509,352 9.6269 -5.37%
2008-10-03 0 18.24 18.22 18.24 18.12 18.46 27,176,830 495,779,381 18.243 10.05 10.04 10.05 9.989 10.18 49,299,612 10.056 -2.56%
2008-10-02 0 18.72 18.72 18.74 18.14 18.82 7,732,162 143,161,901 18.515 10.32 10.32 10.33 10.000 10.37 14,026,382 10.207 1.19%
2008-09-30 0 18.50 18.48 18.50 17.26 18.60 15,558,236 279,474,548 17.963 10.20 10.19 10.20 9.515 10.25 28,223,122 9.9023 0.65%
2008-09-29 0 18.38 18.36 18.38 18.30 19.50 17,392,646 324,523,801 18.659 10.13 10.12 10.13 10.09 10.75 31,550,799 10.286 -4.27%
2008-09-26 0 19.20 19.18 19.20 19.00 19.58 18,319,238 351,368,696 19.180 10.58 10.57 10.58 10.47 10.79 33,231,666 10.573 -1.23%
2008-09-25 0 19.44 19.44 19.50 19.38 19.76 14,952,777 292,152,132 19.538 10.72 10.72 10.75 10.68 10.89 27,124,801 10.771 -0.21%
2008-09-24 0 19.48 19.48 19.50 19.40 19.82 14,316,784 280,696,175 19.606 10.74 10.74 10.75 10.69 10.93 25,971,090 10.808 0.31%
2008-09-23 0 19.42 19.40 19.42 19.42 19.82 10,963,256 215,259,364 19.635 10.71 10.69 10.71 10.71 10.93 19,887,686 10.824 -3.38%
2008-09-22 0 20.10 20.05 20.10 19.64 20.50 25,006,475 499,458,236 19.973 11.08 11.05 11.08 10.83 11.30 45,362,521 11.010 1.82%
2008-09-19 0 19.74 19.72 19.74 19.00 19.74 26,016,610 502,079,117 19.298 10.88 10.87 10.88 10.47 10.88 47,194,937 10.638 8.22%
2008-09-18 0 18.24 18.22 18.24 16.84 18.38 71,984,437 1,256,271,279 17.452 10.05 10.04 10.05 9.283 10.13 130,582,000 9.6206 0.33%
2008-09-17 0 18.18 18.16 18.18 18.18 19.22 30,516,254 569,188,903 18.652 10.02 10.01 10.02 10.02 10.60 55,357,431 10.282 -2.99%
2008-09-16 0 18.74 18.72 18.74 18.54 19.06 35,950,457 674,850,407 18.772 10.33 10.32 10.33 10.22 10.51 65,215,243 10.348 -5.73%
2008-09-12 0 19.88 19.86 19.88 19.70 20.10 17,140,645 341,851,210 19.944 10.96 10.95 10.96 10.86 11.08 31,093,661 10.994 0.20%
2008-09-11 0 19.84 19.84 19.86 19.74 20.40 74,771,157 1,489,899,105 19.926 10.94 10.94 10.95 10.88 11.25 135,637,196 10.984 -2.98%
2008-09-10 0 20.45 20.40 20.45 20.40 20.75 10,041,431 206,603,274 20.575 11.27 11.25 11.27 11.25 11.44 18,215,467 11.342 -2.15%
2008-09-09 0 20.90 20.90 20.95 20.75 21.05 11,879,229 248,169,352 20.891 11.52 11.52 11.55 11.44 11.60 21,549,290 11.516 -1.42%
2008-09-08 0 21.20 21.15 21.20 21.10 21.30 11,885,730 251,584,222 21.167 11.69 11.66 11.69 11.63 11.74 21,561,083 11.668 4.18%
2008-09-05 0 20.35 20.30 20.35 20.15 20.50 59,124,005 1,200,093,928 20.298 11.22 11.19 11.22 11.11 11.30 107,252,778 11.189 -2.16%
2008-09-04 0 20.80 20.80 20.85 20.80 21.10 9,368,074 195,824,191 20.903 11.47 11.47 11.49 11.47 11.63 16,993,977 11.523 -0.95%
2008-09-03 0 21.00 20.95 21.00 20.95 21.40 9,427,000 198,750,850 21.083 11.58 11.55 11.58 11.55 11.80 17,100,870 11.622 -2.33%
2008-09-02 0 21.50 21.50 21.55 21.05 21.50 9,706,278 206,069,096 21.230 11.85 11.85 11.88 11.60 11.85 17,607,489 11.703 0.94%
2008-09-01 0 21.30 21.30 21.40 21.25 21.50 5,913,600 126,148,320 21.332 11.74 11.74 11.80 11.71 11.85 10,727,454 11.759 -1.84%
2008-08-29 0 21.70 21.70 21.75 21.65 21.95 9,716,212 211,609,813 21.779 11.96 11.96 11.99 11.93 12.10 17,625,510 12.006 1.17%
2008-08-28 0 21.45 21.40 21.45 21.30 21.95 6,726,936 144,632,769 21.501 11.82 11.80 11.82 11.74 12.10 12,202,870 11.852 -1.83%
2008-08-27 0 21.85 21.85 21.90 21.50 21.90 20,345,638 441,168,811 21.684 12.04 12.04 12.07 11.85 12.07 36,907,618 11.953 1.63%
2008-08-26 0 21.50 21.45 21.50 21.20 21.60 16,727,353 358,432,951 21.428 11.85 11.82 11.85 11.69 11.91 30,343,937 11.812 0.23%
2008-08-25 0 21.45 21.45 21.50 21.00 21.55 14,035,190 300,745,438 21.428 11.82 11.82 11.85 11.58 11.88 25,460,270 11.812 3.13%
2008-08-21 0 20.80 20.75 20.80 20.75 21.25 43,723,550 915,142,315 20.930 11.47 11.44 11.47 11.44 11.71 79,315,875 11.538 -2.35%
2008-08-20 0 21.30 21.25 21.30 20.80 21.35 7,745,265 164,042,893 21.180 11.74 11.71 11.74 11.47 11.77 14,050,151 11.676 1.91%
2008-08-19 0 20.90 20.85 20.90 20.90 21.35 32,962,973 698,385,375 21.187 11.52 11.49 11.52 11.52 11.77 59,795,855 11.679 -1.88%
2008-08-18 0 21.30 21.25 21.30 21.10 21.70 36,793,281 783,001,588 21.281 11.74 11.71 11.74 11.63 11.96 66,744,152 11.731 -0.93%
2008-08-15 0 21.50 21.50 21.55 21.35 21.80 12,228,135 263,518,384 21.550 11.85 11.85 11.88 11.77 12.02 22,182,216 11.880 -1.15%
2008-08-14 0 21.75 21.70 21.75 21.50 21.80 11,936,319 258,405,137 21.649 11.99 11.96 11.99 11.85 12.02 21,652,853 11.934 0.23%
2008-08-13 0 21.70 21.65 21.70 21.65 22.10 9,926,981 216,368,066 21.796 11.96 11.93 11.96 11.93 12.18 18,007,851 12.015 -1.59%
2008-08-12 0 22.05 22.00 22.05 22.05 22.70 8,522,465 189,760,806 22.266 12.16 12.13 12.16 12.16 12.51 15,460,016 12.274 -0.90%
2008-08-11 0 22.25 22.25 22.30 22.25 22.65 6,306,926 141,609,417 22.453 12.27 12.27 12.29 12.27 12.49 11,440,959 12.377 -0.22%
2008-08-08 0 22.30 22.25 22.30 22.05 22.60 8,189,195 182,769,174 22.318 12.29 12.27 12.29 12.16 12.46 14,855,454 12.303 -0.67%
2008-08-07 0 22.45 22.45 22.50 22.25 22.85 12,039,183 271,258,211 22.531 12.38 12.38 12.40 12.27 12.60 21,839,451 12.421 0.45%
2008-08-05 0 22.35 22.35 22.40 22.10 22.60 13,271,894 296,598,965 22.348 12.32 12.32 12.35 12.18 12.46 24,075,627 12.319 -2.61%
2008-08-04 0 22.95 22.90 22.95 22.80 23.10 7,057,793 161,903,672 22.940 12.65 12.62 12.65 12.57 12.73 12,803,055 12.646 -1.50%
2008-08-01 0 23.30 23.25 23.30 22.55 23.30 7,324,762 167,785,606 22.907 12.84 12.82 12.84 12.43 12.84 13,287,345 12.627 0.65%
2008-07-31 0 23.15 23.10 23.15 23.05 23.25 6,292,013 145,663,590 23.151 12.76 12.73 12.76 12.71 12.82 11,413,907 12.762 0.22%
2008-07-30 0 23.10 23.05 23.10 23.00 23.15 12,038,043 277,641,563 23.064 12.73 12.71 12.73 12.68 12.76 21,837,383 12.714 1.99%
2008-07-29 0 22.65 22.60 22.65 22.45 22.65 11,305,427 255,518,730 22.601 12.49 12.46 12.49 12.38 12.49 20,508,395 12.459 -1.95%
2008-07-28 0 23.10 23.05 23.10 23.05 23.30 2,579,320 59,730,601 23.157 12.73 12.71 12.73 12.71 12.84 4,678,966 12.766 -0.22%
2008-07-25 0 23.15 23.10 23.15 22.95 23.25 7,940,662 183,393,031 23.095 12.76 12.73 12.76 12.65 12.82 14,404,607 12.732 -1.49%
2008-07-24 0 23.50 23.45 23.50 23.45 23.75 8,632,076 203,408,026 23.564 12.95 12.93 12.95 12.93 13.09 15,658,853 12.990 -0.21%
2008-07-23 0 23.55 23.55 23.60 23.20 23.55 17,095,383 400,719,672 23.440 12.98 12.98 13.01 12.79 12.98 31,011,555 12.922 2.61%
2008-07-22 0 22.95 22.90 22.95 22.75 23.05 3,482,873 79,807,928 22.914 12.65 12.62 12.65 12.54 12.71 6,318,040 12.632 0.00%
2008-07-21 0 22.95 22.90 22.95 22.70 23.05 12,550,376 287,818,769 22.933 12.65 12.62 12.65 12.51 12.71 22,766,771 12.642 2.91%
2008-07-18 0 22.30 22.30 22.35 22.05 22.40 5,147,212 114,356,721 22.217 12.29 12.29 12.32 12.16 12.35 9,337,202 12.247 0.90%
2008-07-17 0 22.10 22.10 22.15 22.05 22.30 10,711,727 237,362,971 22.159 12.18 12.18 12.21 12.16 12.29 19,431,405 12.215 2.55%
2008-07-16 0 21.55 21.55 21.60 21.40 21.75 48,790,927 1,053,004,349 21.582 11.88 11.88 11.91 11.80 11.99 88,508,254 11.897 0.00%
2008-07-15 0 21.55 21.50 21.55 21.45 22.10 15,303,860 331,210,694 21.642 11.88 11.85 11.88 11.82 12.18 27,761,676 11.931 -3.36%
2008-07-14 0 22.30 22.30 22.40 22.25 22.75 9,094,905 204,068,046 22.438 12.29 12.29 12.35 12.27 12.54 16,498,440 12.369 -0.89%
2008-07-11 0 22.50 22.45 22.50 22.10 22.60 6,486,608 145,502,182 22.431 12.40 12.38 12.40 12.18 12.46 11,766,908 12.365 1.35%
2008-07-10 0 22.20 22.15 22.20 21.90 22.45 5,969,359 132,466,945 22.191 12.24 12.21 12.24 12.07 12.38 10,828,602 12.233 0.23%
2008-07-09 0 22.15 22.15 22.20 21.90 22.35 10,621,401 235,494,846 22.172 12.21 12.21 12.24 12.07 12.32 19,267,551 12.222 2.78%
2008-07-08 0 21.55 21.50 21.55 21.45 22.05 27,706,954 599,005,564 21.619 11.88 11.85 11.88 11.82 12.16 50,261,273 11.918 -3.36%
2008-07-07 0 22.30 22.25 22.30 21.90 22.35 9,737,850 216,221,615 22.204 12.29 12.27 12.29 12.07 12.32 17,664,762 12.240 2.29%
2008-07-04 0 21.80 21.80 21.85 21.70 21.95 8,248,171 180,204,845 21.848 12.02 12.02 12.04 11.96 12.10 14,962,438 12.044 0.93%
2008-07-03 0 21.60 21.60 21.65 21.60 22.20 35,083,052 764,017,861 21.777 11.91 11.91 11.93 11.91 12.24 63,641,744 12.005 -2.04%
2008-07-02 0 22.05 22.00 22.05 21.95 22.40 27,121,251 602,744,680 22.224 12.16 12.13 12.16 12.10 12.35 49,198,790 12.251 -1.78%
2008-06-30 0 22.45 22.40 22.45 22.40 22.70 4,223,193 95,087,176 22.515 12.38 12.35 12.38 12.35 12.51 7,661,003 12.412 0.22%
2008-06-27 0 22.40 22.40 22.45 22.20 22.65 33,650,153 755,019,344 22.437 12.35 12.35 12.38 12.24 12.49 61,042,421 12.369 -2.18%
2008-06-26 0 22.90 22.85 22.90 22.80 23.30 8,479,875 194,840,286 22.977 12.62 12.60 12.62 12.57 12.84 15,382,756 12.666 -0.22%
2008-06-25 0 22.95 22.95 23.00 22.95 23.25 2,397,000 55,197,150 23.028 12.65 12.65 12.68 12.65 12.82 4,348,232 12.694 0.66%
2008-06-24 0 22.80 22.80 22.85 22.80 23.15 36,857,577 842,820,870 22.867 12.57 12.57 12.60 12.57 12.76 66,860,787 12.606 -1.51%
2008-06-23 0 23.15 23.15 23.20 22.80 23.30 6,863,932 158,184,385 23.046 12.76 12.76 12.79 12.57 12.84 12,451,385 12.704 0.00%
2008-06-20 0 23.15 23.15 23.20 23.10 23.85 13,427,875 313,216,237 23.326 12.76 12.76 12.79 12.73 13.15 24,358,581 12.859 -0.22%
2008-06-19 0 23.20 23.15 23.20 23.10 23.35 8,210,701 190,617,166 23.216 12.79 12.76 12.79 12.73 12.87 14,894,466 12.798 -1.69%
2008-06-18 0 23.60 23.55 23.60 23.25 23.85 9,991,762 235,755,305 23.595 13.01 12.98 13.01 12.82 13.15 18,125,366 13.007 1.29%
2008-06-17 0 23.30 23.30 23.35 23.20 23.50 3,509,445 81,924,974 23.344 12.84 12.84 12.87 12.79 12.95 6,366,242 12.869 0.00%
2008-06-16 0 23.30 23.25 23.30 23.15 23.55 20,393,748 476,434,198 23.362 12.84 12.82 12.84 12.76 12.98 36,994,891 12.878 0.87%
2008-06-13 0 23.10 23.05 23.10 23.00 23.35 41,222,184 955,300,234 23.174 12.73 12.71 12.73 12.68 12.87 74,778,320 12.775 -1.28%
2008-06-12 0 23.40 23.40 23.45 23.10 23.50 15,441,660 359,573,631 23.286 12.90 12.90 12.93 12.73 12.95 28,011,650 12.837 -1.27%
2008-06-11 0 23.70 23.70 23.75 23.55 23.85 7,842,947 186,028,927 23.719 13.06 13.06 13.09 12.98 13.15 14,227,349 13.075 -0.21%
2008-06-10 0 23.75 23.70 23.75 23.70 24.15 19,900,214 475,005,240 23.869 13.09 13.06 13.09 13.06 13.31 36,099,605 13.158 -4.43%
2008-06-06 0 24.85 24.70 24.85 24.65 24.85 4,407,344 109,198,631 24.777 13.70 13.62 13.70 13.59 13.70 7,995,059 13.658 0.81%
2008-06-05 0 24.65 24.55 24.65 24.20 24.65 4,027,881 98,554,380 24.468 13.59 13.53 13.59 13.34 13.59 7,306,701 13.488 1.23%
2008-06-04 0 24.35 24.30 24.35 24.35 24.75 28,177,583 692,043,986 24.560 13.42 13.40 13.42 13.42 13.64 51,115,009 13.539 -1.22%
2008-06-03 0 24.65 24.65 24.70 24.45 25.00 21,203,107 521,293,224 24.586 13.59 13.59 13.62 13.48 13.78 38,463,093 13.553 -1.60%
2008-06-02 0 25.05 25.00 25.05 24.70 25.25 7,971,016 199,606,110 25.041 13.81 13.78 13.81 13.62 13.92 14,459,670 13.804 0.60%
2008-05-30 0 24.90 24.90 24.95 24.55 24.95 4,110,956 101,863,912 24.779 13.73 13.73 13.75 13.53 13.75 7,457,402 13.659 0.81%
2008-05-29 0 24.70 24.70 24.75 24.50 25.00 2,885,803 71,203,825 24.674 13.62 13.62 13.64 13.51 13.78 5,234,936 13.602 0.20%
2008-05-28 0 24.65 24.60 24.65 24.45 24.80 4,105,019 100,765,792 24.547 13.59 13.56 13.59 13.48 13.67 7,446,632 13.532 0.41%
2008-05-27 0 24.55 24.55 24.60 24.50 24.75 2,693,203 66,323,472 24.626 13.53 13.53 13.56 13.51 13.64 4,885,554 13.575 0.00%
2008-05-26 0 24.55 24.55 24.60 24.40 24.95 10,447,777 256,136,557 24.516 13.53 13.53 13.56 13.45 13.75 18,952,591 13.515 -1.80%
2008-05-23 0 25.00 24.90 25.00 24.95 25.45 3,247,203 81,424,562 25.075 13.78 13.73 13.78 13.75 14.03 5,890,527 13.823 -1.19%
2008-05-22 0 25.30 25.25 25.30 24.95 25.40 5,478,006 137,815,385 25.158 13.95 13.92 13.95 13.75 14.00 9,937,273 13.869 -1.56%
2008-05-21 0 25.70 25.65 25.75 25.05 25.80 7,784,537 197,828,245 25.413 14.17 14.14 14.19 13.81 14.22 14,121,391 14.009 1.38%
2008-05-20 0 25.35 25.35 25.40 25.25 26.00 6,213,114 157,728,923 25.386 13.97 13.97 14.00 13.92 14.33 11,270,781 13.994 -2.12%
2008-05-19 0 25.90 25.90 26.00 25.75 26.05 5,293,665 137,170,939 25.912 14.28 14.28 14.33 14.19 14.36 9,602,872 14.284 0.19%
2008-05-16 0 25.85 25.80 25.85 25.70 25.95 3,830,794 98,984,354 25.839 14.25 14.22 14.25 14.17 14.31 6,949,179 14.244 0.78%
2008-05-15 0 25.65 25.60 25.65 25.35 26.00 4,843,310 124,318,058 25.668 14.14 14.11 14.14 13.97 14.33 8,785,914 14.150 -0.58%
2008-05-14 0 25.80 25.70 25.80 25.25 25.80 5,979,383 153,109,133 25.606 14.22 14.17 14.22 13.92 14.22 10,846,786 14.116 0.19%
2008-05-13 0 25.75 25.70 25.75 25.25 25.80 4,430,475 113,129,151 25.534 14.19 14.17 14.19 13.92 14.22 8,037,019 14.076 2.18%
2008-05-09 0 25.20 25.15 25.20 25.05 25.65 5,600,130 141,222,404 25.218 13.89 13.86 13.89 13.81 14.14 10,158,809 13.901 -1.56%
2008-05-08 0 25.60 25.55 25.65 25.50 25.80 8,080,854 207,113,743 25.630 14.11 14.08 14.14 14.06 14.22 14,658,920 14.129 -0.39%
2008-05-07 0 25.70 25.70 25.75 25.60 26.60 5,740,041 148,171,351 25.814 14.17 14.17 14.19 14.11 14.66 10,412,612 14.230 -2.65%
2008-05-06 0 26.40 26.35 26.40 26.15 26.45 2,568,502 67,628,192 26.330 14.55 14.53 14.55 14.42 14.58 4,659,342 14.515 0.57%
2008-05-05 0 26.25 26.25 26.30 26.20 26.50 3,876,500 102,066,889 26.330 14.47 14.47 14.50 14.44 14.61 7,032,091 14.514 -0.57%
2008-05-02 0 26.40 26.35 26.40 26.25 26.55 8,118,749 214,446,623 26.414 14.55 14.53 14.55 14.47 14.64 14,727,662 14.561 1.93%
2008-04-30 0 25.90 25.80 25.90 25.80 26.20 5,797,561 150,427,894 25.947 14.28 14.22 14.28 14.22 14.44 10,516,955 14.303 -0.19%
2008-04-29 0 25.95 25.95 26.00 25.70 26.15 5,258,323 136,683,493 25.994 14.31 14.31 14.33 14.17 14.42 9,538,761 14.329 0.70%
2008-04-28 0 26.00 25.95 26.00 25.90 26.10 5,421,169 140,823,967 25.977 14.21 14.18 14.21 14.15 14.26 9,921,940 14.193 0.39%
2008-04-25 0 25.90 25.80 25.90 25.75 26.10 5,432,191 140,699,821 25.901 14.15 14.10 14.15 14.07 14.26 9,942,112 14.152 -0.38%
2008-04-24 0 26.00 25.95 26.00 25.90 26.20 10,558,619 274,978,746 26.043 14.21 14.18 14.21 14.15 14.32 19,324,611 14.229 1.56%
2008-04-23 0 25.60 25.65 25.70 25.20 25.70 10,656,613 271,900,425 25.515 13.99 14.01 14.04 13.77 14.04 19,503,961 13.941 1.39%
2008-04-22 0 25.25 25.25 25.30 24.75 25.30 4,381,424 109,592,150 25.013 13.80 13.80 13.82 13.52 13.82 8,018,976 13.667 0.80%
2008-04-21 0 25.05 25.05 25.10 25.00 25.20 15,285,272 383,408,852 25.084 13.69 13.69 13.71 13.66 13.77 27,975,432 13.705 2.24%
2008-04-18 0 24.50 24.45 24.50 24.40 24.70 7,409,656 181,774,023 24.532 13.39 13.36 13.39 13.33 13.50 13,561,311 13.404 -0.20%
2008-04-17 0 24.55 24.50 24.55 24.45 24.75 5,707,091 140,356,908 24.593 13.41 13.39 13.41 13.36 13.52 10,445,240 13.437 1.87%
2008-04-16 0 24.10 24.10 24.15 24.00 24.50 2,750,267 66,597,875 24.215 13.17 13.17 13.20 13.11 13.39 5,033,598 13.231 -0.41%
2008-04-15 0 24.20 24.15 24.25 23.95 24.40 3,407,786 82,273,834 24.143 13.22 13.20 13.25 13.09 13.33 6,237,003 13.191 0.41%
2008-04-14 0 24.10 24.05 24.10 24.00 24.40 6,764,110 163,339,293 24.148 13.17 13.14 13.17 13.11 13.33 12,379,819 13.194 -3.41%
2008-04-11 0 24.95 24.95 25.00 24.60 25.00 12,626,868 313,806,808 24.852 13.63 13.63 13.66 13.44 13.66 23,109,964 13.579 2.04%
2008-04-10 0 24.45 24.45 24.50 24.20 24.50 2,583,600 62,915,487 24.352 13.36 13.36 13.39 13.22 13.39 4,728,560 13.305 0.41%
2008-04-09 0 24.35 24.30 24.35 24.20 24.80 7,022,612 171,597,963 24.435 13.30 13.28 13.30 13.22 13.55 12,852,935 13.351 -0.81%
2008-04-08 0 24.55 24.55 24.60 24.50 24.85 4,532,694 111,815,956 24.669 13.41 13.41 13.44 13.39 13.58 8,295,834 13.479 -1.21%
2008-04-07 0 24.85 24.80 24.85 24.50 24.90 9,607,085 237,515,592 24.723 13.58 13.55 13.58 13.39 13.60 17,583,093 13.508 1.64%
2008-04-03 0 24.45 24.45 24.50 24.10 24.60 7,590,090 185,387,830 24.425 13.36 13.36 13.39 13.17 13.44 13,891,545 13.345 1.45%
2008-04-02 0 24.10 24.10 24.15 24.10 24.50 14,955,300 363,455,356 24.303 13.17 13.17 13.20 13.17 13.39 27,371,510 13.279 2.77%
2008-04-01 0 23.45 23.35 23.45 22.95 23.60 6,400,534 148,939,725 23.270 12.81 12.76 12.81 12.54 12.89 11,714,394 12.714 1.30%
2008-03-31 0 23.15 23.10 23.15 22.95 23.35 8,109,128 187,817,691 23.161 12.65 12.62 12.65 12.54 12.76 14,841,500 12.655 -1.49%
2008-03-28 0 23.50 23.50 23.55 22.70 23.70 10,854,496 253,545,115 23.359 12.84 12.84 12.87 12.40 12.95 19,866,131 12.763 1.95%
2008-03-27 0 23.05 23.00 23.05 22.50 23.05 7,796,900 178,523,610 22.897 12.59 12.57 12.59 12.29 12.59 14,270,053 12.510 0.66%
2008-03-26 0 22.90 22.85 22.90 22.70 23.05 10,238,120 234,535,800 22.908 12.51 12.48 12.51 12.40 12.59 18,738,026 12.517 0.00%
2008-03-25 0 22.90 22.75 22.90 21.70 23.10 17,632,649 395,887,732 22.452 12.51 12.43 12.51 11.86 12.62 32,271,652 12.267 6.51%
2008-03-20 0 21.50 21.45 21.55 21.30 21.80 29,491,975 633,694,803 21.487 11.75 11.72 11.77 11.64 11.91 53,976,844 11.740 -2.93%
2008-03-19 0 22.15 22.10 22.20 22.05 22.45 15,172,250 337,403,726 22.238 12.10 12.08 12.13 12.05 12.27 27,768,577 12.151 1.84%
2008-03-18 0 21.75 21.70 21.75 20.85 21.80 19,059,045 406,249,205 21.315 11.88 11.86 11.88 11.39 11.91 34,882,272 11.646 1.64%
2008-03-17 0 21.40 21.35 21.40 21.30 21.80 23,921,070 513,644,872 21.472 11.69 11.67 11.69 11.64 11.91 43,780,855 11.732 -4.89%
2008-03-14 0 22.50 22.45 22.50 22.35 22.95 11,914,139 269,042,412 22.582 12.29 12.27 12.29 12.21 12.54 21,805,512 12.338 0.00%
2008-03-13 0 22.50 22.45 22.50 22.45 23.25 16,005,162 362,493,287 22.649 12.29 12.27 12.29 12.27 12.70 29,292,990 12.375 -4.66%
2008-03-12 0 23.60 23.60 23.65 23.30 24.00 12,738,364 301,817,072 23.694 12.89 12.89 12.92 12.73 13.11 23,314,027 12.946 1.72%
2008-03-11 0 23.20 23.20 23.25 22.50 23.25 7,973,641 182,998,395 22.950 12.68 12.68 12.70 12.29 12.70 14,593,529 12.540 0.87%
2008-03-10 0 23.00 22.90 22.95 22.25 23.00 18,267,154 415,079,650 22.723 12.57 12.51 12.54 12.16 12.57 33,432,936 12.415 1.10%
2008-03-07 0 22.75 22.70 22.75 22.60 23.00 14,273,300 325,179,873 22.782 12.43 12.40 12.43 12.35 12.57 26,123,299 12.448 -2.99%
2008-03-06 0 23.45 23.45 23.50 23.35 23.80 7,555,483 177,600,885 23.506 12.81 12.81 12.84 12.76 13.00 13,828,207 12.843 0.43%
2008-03-05 0 23.35 23.30 23.35 23.00 23.45 8,963,044 208,714,920 23.286 12.76 12.73 12.76 12.57 12.81 16,404,355 12.723 0.21%
2008-03-04 0 23.30 23.30 23.35 23.20 24.05 10,461,972 245,359,153 23.452 12.73 12.73 12.76 12.68 13.14 19,147,725 12.814 -1.89%
2008-03-03 0 23.75 23.75 23.85 23.50 23.85 11,910,420 283,006,072 23.761 12.98 12.98 13.03 12.84 13.03 21,798,706 12.983 -2.86%
2008-02-29 0 24.45 24.35 24.45 24.15 24.55 9,063,000 220,992,898 24.384 13.36 13.30 13.36 13.20 13.41 16,587,297 13.323 -1.21%
2008-02-28 0 24.75 24.75 24.85 24.35 25.05 22,513,713 556,519,317 24.719 13.52 13.52 13.58 13.30 13.69 41,205,080 13.506 0.20%
2008-02-27 0 24.70 24.65 24.70 24.20 24.80 11,275,330 277,727,506 24.631 13.50 13.47 13.50 13.22 13.55 20,636,350 13.458 2.92%
2008-02-26 0 24.00 23.90 24.00 23.50 24.05 7,591,704 181,230,680 23.872 13.11 13.06 13.11 12.84 13.14 13,894,499 13.043 2.13%
2008-02-25 0 23.50 23.40 23.50 23.30 23.75 5,216,511 122,580,586 23.499 12.84 12.79 12.84 12.73 12.98 9,547,370 12.839 -0.21%
2008-02-22 0 23.55 23.50 23.55 23.25 23.60 8,799,830 206,379,545 23.453 12.87 12.84 12.87 12.70 12.89 16,105,637 12.814 -1.26%
2008-02-21 0 23.85 23.80 23.85 23.70 24.30 8,474,073 203,238,581 23.984 13.03 13.00 13.03 12.95 13.28 15,509,430 13.104 0.42%
2008-02-20 0 23.75 23.70 23.75 23.65 24.40 11,388,598 272,195,326 23.901 12.98 12.95 12.98 12.92 13.33 20,843,656 13.059 -2.46%
2008-02-19 0 24.35 24.30 24.35 24.20 24.60 4,751,220 116,011,170 24.417 13.30 13.28 13.30 13.22 13.44 8,695,785 13.341 1.88%
2008-02-18 0 23.90 23.85 23.90 23.90 24.60 4,028,559 97,501,232 24.203 13.06 13.03 13.06 13.06 13.44 7,373,155 13.224 -1.65%
2008-02-15 0 24.30 24.25 24.30 23.60 24.40 5,005,756 120,424,949 24.057 13.28 13.25 13.28 12.89 13.33 9,161,642 13.144 0.41%
2008-02-14 0 24.20 24.15 24.20 23.90 24.35 10,756,122 260,010,622 24.173 13.22 13.20 13.22 13.06 13.30 19,686,085 13.208 3.86%
2008-02-13 0 23.30 23.25 23.30 23.10 23.75 8,691,743 203,496,878 23.413 12.73 12.70 12.73 12.62 12.98 15,907,814 12.792 0.87%
2008-02-12 0 23.10 23.05 23.10 23.00 23.35 9,837,656 228,116,645 23.188 12.62 12.59 12.62 12.57 12.76 18,005,089 12.670 1.54%
2008-02-11 0 22.75 22.75 22.80 22.70 23.60 6,389,427 147,471,136 23.080 12.43 12.43 12.46 12.40 12.89 11,694,066 12.611 -3.19%
2008-02-06 0 23.50 23.50 23.55 23.40 23.80 10,772,574 254,114,412 23.589 12.84 12.84 12.87 12.79 13.00 19,716,196 12.889 -6.00%
2008-02-05 0 25.00 24.90 25.05 24.65 25.15 4,571,060 113,893,362 24.916 13.66 13.60 13.69 13.47 13.74 8,366,052 13.614 -0.79%
2008-02-04 0 25.20 25.20 25.25 24.80 25.30 6,678,341 167,727,188 25.115 13.77 13.77 13.80 13.55 13.82 12,222,843 13.722 3.70%
2008-02-01 0 24.30 24.30 24.35 23.50 24.45 7,266,882 174,736,620 24.046 13.28 13.28 13.30 12.84 13.36 13,300,003 13.138 3.18%
2008-01-31 0 23.55 23.55 23.60 23.25 24.10 9,924,253 235,082,109 23.688 12.87 12.87 12.89 12.70 13.17 18,163,580 12.942 -1.05%
2008-01-30 0 23.80 23.75 23.80 23.75 24.90 5,650,557 136,117,497 24.089 13.00 12.98 13.00 12.98 13.60 10,341,770 13.162 -2.86%
2008-01-29 0 24.50 24.45 24.50 24.35 25.00 5,558,180 137,045,456 24.657 13.39 13.36 13.39 13.30 13.66 10,172,700 13.472 1.03%
2008-01-28 0 24.25 24.20 24.30 23.75 24.70 10,763,338 259,966,696 24.153 13.25 13.22 13.28 12.98 13.50 19,699,292 13.197 -4.34%
2008-01-25 0 25.35 25.35 25.45 24.65 25.50 14,115,376 354,759,676 25.133 13.85 13.85 13.91 13.47 13.93 25,834,263 13.732 6.96%
2008-01-24 0 23.70 23.65 23.80 23.65 25.10 14,991,040 367,035,577 24.484 12.95 12.92 13.00 12.92 13.71 27,436,922 13.377 -2.67%
2008-01-23 0 24.35 24.25 24.30 22.85 24.50 21,930,435 517,564,535 23.600 13.30 13.25 13.28 12.48 13.39 40,137,552 12.895 10.93%
2008-01-22 0 21.95 21.90 21.95 21.85 23.05 34,819,614 780,581,530 22.418 11.99 11.97 11.99 11.94 12.59 63,727,603 12.249 -8.73%
2008-01-21 0 24.05 24.00 24.05 23.95 24.90 15,716,477 382,877,958 24.362 13.14 13.11 13.14 13.09 13.60 28,764,633 13.311 -5.13%
2008-01-18 0 25.35 25.40 25.45 24.30 25.60 6,437,316 160,548,122 24.940 13.85 13.88 13.91 13.28 13.99 11,781,714 13.627 -0.20%
2008-01-17 0 25.40 25.35 25.40 24.20 25.60 10,529,944 262,770,601 24.955 13.88 13.85 13.88 13.22 13.99 19,272,129 13.635 3.04%
2008-01-16 0 24.65 24.60 24.65 24.50 25.45 20,662,571 515,774,422 24.962 13.47 13.44 13.47 13.39 13.91 37,817,080 13.639 -5.19%
2008-01-15 0 26.00 26.00 26.05 26.00 27.05 7,765,024 204,184,292 26.295 14.21 14.21 14.23 14.21 14.78 14,211,713 14.367 -2.62%
2008-01-14 0 26.70 26.65 26.70 26.65 27.40 6,386,180 172,305,740 26.981 14.59 14.56 14.59 14.56 14.97 11,688,123 14.742 -1.29%
2008-01-11 0 27.05 27.05 27.10 26.90 27.80 6,133,197 166,906,628 27.214 14.78 14.78 14.81 14.70 15.19 11,225,109 14.869 -1.46%
2008-01-10 0 27.45 27.40 27.50 27.30 27.85 3,073,085 84,554,500 27.515 15.00 14.97 15.03 14.92 15.22 5,624,426 15.033 -1.26%
2008-01-09 0 27.80 27.80 27.85 26.90 27.80 3,710,570 102,032,416 27.498 15.19 15.19 15.22 14.70 15.19 6,791,165 15.024 1.83%
2008-01-08 0 27.30 27.25 27.30 27.25 27.90 2,609,654 72,163,989 27.653 14.92 14.89 14.92 14.89 15.24 4,776,245 15.109 -0.55%
2008-01-07 0 27.45 27.40 27.45 26.85 27.45 9,464,658 255,757,371 27.022 15.00 14.97 15.00 14.67 15.00 17,322,420 14.765 -1.08%
2008-01-04 0 27.75 27.70 27.75 27.05 27.80 4,984,227 137,059,050 27.499 15.16 15.13 15.16 14.78 15.19 9,122,239 15.025 2.59%
2008-01-03 0 27.05 27.05 27.10 27.00 27.45 6,230,754 169,481,407 27.201 14.78 14.78 14.81 14.75 15.00 11,403,659 14.862 -2.35%
2008-01-02 0 27.70 27.65 27.70 27.45 28.05 4,064,520 113,291,899 27.873 15.13 15.11 15.13 15.00 15.33 7,438,972 15.230 -1.25%
2007-12-31 0 28.05 28.00 28.05 27.55 28.05 958,344 26,699,599 27.860 15.33 15.30 15.33 15.05 15.33 1,753,982 15.222 2.00%
2007-12-28 0 27.50 27.45 27.50 27.40 27.85 2,922,740 80,797,038 27.644 15.03 15.00 15.03 14.97 15.22 5,349,261 15.104 -1.79%
2007-12-27 0 28.00 28.00 28.05 28.00 28.70 1,217,765 34,489,385 28.322 15.30 15.30 15.33 15.30 15.68 2,228,780 15.475 -1.41%
2007-12-24 0 28.40 28.35 28.40 28.25 28.45 2,512,238 71,090,863 28.298 15.52 15.49 15.52 15.44 15.54 4,597,952 15.461 1.61%
2007-12-21 0 27.95 27.90 27.95 27.30 27.95 3,942,442 109,532,894 27.783 15.27 15.24 15.27 14.92 15.27 7,215,542 15.180 2.19%
2007-12-20 0 27.35 27.25 27.30 27.20 27.45 3,274,740 89,534,748 27.341 14.94 14.89 14.92 14.86 15.00 5,993,499 14.939 0.55%
2007-12-19 0 27.20 27.20 27.25 26.85 27.45 3,794,202 102,779,515 27.089 14.86 14.86 14.89 14.67 15.00 6,944,230 14.801 0.74%
2007-12-18 0 27.00 26.90 27.00 26.30 27.20 3,524,187 94,548,391 26.828 14.75 14.70 14.75 14.37 14.86 6,450,043 14.659 0.93%
2007-12-17 0 26.75 26.70 26.75 26.70 27.55 6,467,520 174,321,732 26.953 14.62 14.59 14.62 14.59 15.05 11,836,994 14.727 -3.60%
2007-12-14 0 27.75 27.70 27.75 27.40 28.00 6,035,015 167,476,445 27.751 15.16 15.13 15.16 14.97 15.30 11,045,414 15.163 -0.54%
2007-12-13 0 27.90 27.75 27.85 27.75 28.80 6,068,727 170,842,895 28.151 15.24 15.16 15.22 15.16 15.74 11,107,114 15.381 -2.79%
2007-12-12 0 28.70 28.60 28.70 28.50 29.00 4,393,429 126,106,788 28.703 15.68 15.63 15.68 15.57 15.85 8,040,948 15.683 -2.38%
2007-12-11 0 29.40 29.35 29.40 28.90 29.40 6,656,725 193,095,855 29.008 16.06 16.04 16.06 15.79 16.06 12,183,281 15.849 2.62%
2007-12-10 0 28.65 28.60 28.65 28.55 29.30 9,736,340 283,104,912 29.077 15.65 15.63 15.65 15.60 16.01 17,819,658 15.887 -1.72%
2007-12-07 0 29.15 29.15 29.20 29.10 30.25 3,240,384 97,002,770 29.936 15.93 15.93 15.95 15.90 16.53 5,930,620 16.356 -2.02%
2007-12-06 0 29.75 29.75 29.85 29.70 30.10 3,127,460 93,634,866 29.940 16.25 16.25 16.31 16.23 16.45 5,723,944 16.358 0.34%
2007-12-05 0 29.65 29.60 29.65 28.90 29.70 5,299,377 155,349,349 29.315 16.20 16.17 16.20 15.79 16.23 9,699,033 16.017 1.89%
2007-12-04 0 29.10 29.10 29.15 28.75 29.25 2,564,880 74,316,329 28.975 15.90 15.90 15.93 15.71 15.98 4,694,298 15.831 0.87%
2007-12-03 0 28.85 28.80 28.85 28.80 29.40 6,811,400 198,324,929 29.117 15.76 15.74 15.76 15.74 16.06 12,466,370 15.909 -0.17%
2007-11-30 0 28.90 28.85 28.95 28.65 29.00 3,633,286 104,888,272 28.869 15.79 15.76 15.82 15.65 15.85 6,649,718 15.773 1.05%
2007-11-29 0 28.60 28.55 28.65 28.35 28.85 4,423,126 126,514,091 28.603 15.63 15.60 15.65 15.49 15.76 8,095,300 15.628 3.62%
2007-11-28 0 27.60 27.55 27.65 27.20 27.70 3,122,931 85,818,492 27.480 15.08 15.05 15.11 14.86 15.13 5,715,655 15.015 0.55%
2007-11-27 0 27.45 27.35 27.40 26.80 27.80 4,952,945 135,383,798 27.334 15.00 14.94 14.97 14.64 15.19 9,064,986 14.935 -1.61%
2007-11-26 0 27.90 27.90 27.95 27.55 27.95 2,638,235 72,979,215 27.662 15.24 15.24 15.27 15.05 15.27 4,828,554 15.114 4.69%
2007-11-23 0 26.65 26.65 26.70 26.40 26.85 2,614,626 69,618,864 26.627 14.56 14.56 14.59 14.42 14.67 4,785,345 14.548 1.91%
2007-11-22 0 26.15 26.10 26.15 25.95 27.20 6,397,575 169,729,530 26.530 14.29 14.26 14.29 14.18 14.86 11,708,979 14.496 -2.06%
2007-11-21 0 26.70 26.70 26.90 26.55 27.55 4,010,942 107,903,434 26.902 14.59 14.59 14.70 14.51 15.05 7,340,912 14.699 -4.13%
2007-11-20 0 27.85 27.85 27.90 26.35 27.95 10,447,278 283,439,932 27.131 15.22 15.22 15.24 14.40 15.27 19,120,832 14.824 1.09%
2007-11-19 0 27.55 27.50 27.55 27.30 27.85 5,461,175 150,222,877 27.507 15.05 15.03 15.05 14.92 15.22 9,995,159 15.030 -0.18%
2007-11-16 0 27.60 27.55 27.60 27.50 28.50 6,358,834 176,209,419 27.711 15.08 15.05 15.08 15.03 15.57 11,638,074 15.141 -4.33%
2007-11-15 0 28.85 28.80 28.85 28.75 29.35 1,596,528 46,399,521 29.063 15.76 15.74 15.76 15.71 16.04 2,922,000 15.879 -1.70%
2007-11-14 0 29.35 29.35 29.40 28.75 29.40 15,176,988 439,512,431 28.959 16.04 16.04 16.06 15.71 16.06 27,777,248 15.823 4.82%
2007-11-13 0 28.00 27.95 28.00 27.10 28.15 4,548,699 126,003,658 27.701 15.30 15.27 15.30 14.81 15.38 8,325,126 15.135 0.90%
2007-11-12 0 27.75 27.70 27.75 27.60 28.20 4,749,895 133,063,506 28.014 15.16 15.13 15.16 15.08 15.41 8,693,360 15.306 -3.98%
2007-11-09 0 28.90 28.90 28.95 28.50 29.35 3,477,815 100,775,934 28.977 15.79 15.79 15.82 15.57 16.04 6,365,171 15.832 0.35%
2007-11-08 0 28.80 28.80 28.85 28.50 29.05 7,720,788 222,525,117 28.822 15.74 15.74 15.76 15.57 15.87 14,130,752 15.748 -3.03%
2007-11-07 0 29.70 29.70 29.80 29.65 30.25 4,892,092 146,639,883 29.975 16.23 16.23 16.28 16.20 16.53 8,953,612 16.378 0.34%
2007-11-06 0 29.60 29.55 29.60 28.55 29.60 11,493,889 334,219,637 29.078 16.17 16.15 16.17 15.60 16.17 21,036,362 15.888 2.07%
2007-11-05 0 29.00 28.95 29.00 29.00 30.40 9,342,342 277,928,592 29.749 15.85 15.82 15.85 15.85 16.61 17,098,554 16.255 -4.92%
2007-11-02 0 30.50 30.50 30.55 30.20 31.00 4,498,997 137,557,363 30.575 16.66 16.66 16.69 16.50 16.94 8,234,161 16.706 -3.48%
2007-11-01 0 31.60 31.55 31.60 31.45 32.00 4,573,729 145,409,202 31.792 17.27 17.24 17.27 17.18 17.48 8,370,937 17.371 0.64%
2007-10-31 0 31.40 31.45 31.50 31.30 31.70 4,924,843 155,379,418 31.550 17.16 17.18 17.21 17.10 17.32 9,013,553 17.238 -1.04%
2007-10-30 0 32.15 32.10 32.20 31.95 32.45 6,161,428 198,692,828 32.248 17.34 17.31 17.36 17.23 17.50 11,426,045 17.389 0.00%
2007-10-29 0 32.15 32.15 32.20 31.50 32.20 5,562,351 177,270,838 31.870 17.34 17.34 17.36 16.99 17.36 10,315,088 17.186 3.88%
2007-10-26 0 30.95 30.90 31.00 30.45 31.10 4,783,661 147,489,378 30.832 16.69 16.66 16.72 16.42 16.77 8,871,048 16.626 1.98%
2007-10-25 0 30.35 30.35 30.40 29.80 30.50 3,235,404 97,653,791 30.183 16.37 16.37 16.39 16.07 16.45 5,999,887 16.276 2.02%
2007-10-24 0 29.75 29.75 29.80 29.65 30.40 3,121,951 94,205,899 30.175 16.04 16.04 16.07 15.99 16.39 5,789,494 16.272 -0.34%
2007-10-23 0 29.85 29.85 29.90 29.00 29.95 2,165,324 64,017,311 29.565 16.10 16.10 16.12 15.64 16.15 4,015,480 15.943 3.47%
2007-10-22 0 28.85 28.80 28.85 28.70 29.20 3,135,658 90,883,165 28.984 15.56 15.53 15.56 15.48 15.75 5,814,913 15.629 -3.83%
2007-10-18 0 30.00 29.95 30.00 29.65 30.45 4,784,031 143,740,490 30.046 16.18 16.15 16.18 15.99 16.42 8,871,734 16.202 0.33%
2007-10-17 0 29.90 29.85 29.90 28.95 29.90 4,981,388 146,502,183 29.410 16.12 16.10 16.12 15.61 16.12 9,237,722 15.859 1.87%
2007-10-16 0 29.35 29.35 29.40 29.30 30.35 5,881,389 175,682,643 29.871 15.83 15.83 15.85 15.80 16.37 10,906,727 16.108 -2.17%
2007-10-15 0 30.00 29.95 30.00 29.25 30.05 5,138,850 152,261,593 29.630 16.18 16.15 16.18 15.77 16.20 9,529,727 15.978 2.21%
2007-10-12 0 29.35 29.25 29.30 28.90 29.50 2,188,865 63,971,842 29.226 15.83 15.77 15.80 15.58 15.91 4,059,135 15.760 -0.68%
2007-10-11 0 29.55 29.55 29.60 29.05 29.55 3,056,479 89,691,378 29.345 15.93 15.93 15.96 15.67 15.93 5,668,080 15.824 1.90%
2007-10-10 0 29.00 29.00 29.05 28.80 29.35 2,036,869 59,184,453 29.057 15.64 15.64 15.67 15.53 15.83 3,777,267 15.669 1.40%
2007-10-09 0 28.60 28.60 28.65 28.00 28.70 2,969,288 84,156,919 28.342 15.42 15.42 15.45 15.10 15.48 5,506,389 15.284 1.06%
2007-10-08 0 28.30 28.25 28.30 28.05 29.00 4,900,646 140,230,808 28.615 15.26 15.23 15.26 15.13 15.64 9,087,991 15.430 -0.35%
2007-10-05 0 28.40 28.35 28.40 27.55 28.45 5,270,677 146,956,948 27.882 15.31 15.29 15.31 14.86 15.34 9,774,194 15.035 3.65%
2007-10-04 0 27.40 27.40 27.50 27.30 27.90 2,572,248 70,921,114 27.572 14.78 14.78 14.83 14.72 15.04 4,770,099 14.868 -1.62%
2007-10-03 0 27.85 27.85 27.90 27.50 29.35 4,289,480 122,677,711 28.600 15.02 15.02 15.04 14.83 15.83 7,954,615 15.422 -3.13%
2007-10-02 0 28.75 28.70 28.75 28.20 28.80 4,616,542 131,770,198 28.543 15.50 15.48 15.50 15.21 15.53 8,561,135 15.392 3.98%
2007-09-28 0 27.65 27.55 27.65 27.45 27.85 3,467,522 95,805,928 27.630 14.91 14.86 14.91 14.80 15.02 6,430,337 14.899 0.55%
2007-09-27 0 27.50 27.50 27.55 27.15 27.60 8,060,209 221,299,156 27.456 14.83 14.83 14.86 14.64 14.88 14,947,234 14.805 1.48%
2007-09-25 0 27.10 27.05 27.10 26.80 27.15 4,883,575 131,962,770 27.022 14.61 14.59 14.61 14.45 14.64 9,056,333 14.571 0.00%
2007-09-24 0 27.10 27.05 27.10 26.40 27.10 3,676,852 98,294,622 26.733 14.61 14.59 14.61 14.24 14.61 6,818,529 14.416 3.44%
2007-09-21 0 26.20 26.20 26.25 26.00 26.35 2,499,814 65,410,553 26.166 14.13 14.13 14.16 14.02 14.21 4,635,774 14.110 0.19%
2007-09-20 0 26.15 26.10 26.15 25.90 26.20 8,001,011 208,664,382 26.080 14.10 14.07 14.10 13.97 14.13 14,837,455 14.063 1.55%
2007-09-19 0 25.75 25.80 25.90 25.70 26.00 5,298,651 137,103,689 25.875 13.89 13.91 13.97 13.86 14.02 9,826,070 13.953 3.00%
2007-09-18 0 25.00 24.95 25.00 24.85 25.00 1,484,313 36,999,834 24.927 13.48 13.45 13.48 13.40 13.48 2,752,581 13.442 0.00%
2007-09-17 0 25.00 25.00 25.05 24.95 25.45 1,605,970 40,499,270 25.218 13.48 13.48 13.51 13.45 13.72 2,978,187 13.599 -0.99%
2007-09-14 0 25.25 25.25 25.30 25.15 25.35 5,826,768 147,156,421 25.255 13.62 13.62 13.64 13.56 13.67 10,805,435 13.619 1.00%
2007-09-13 0 25.00 25.00 25.05 24.70 25.05 3,927,070 97,763,764 24.895 13.48 13.48 13.51 13.32 13.51 7,282,545 13.424 1.01%
2007-09-12 0 24.75 24.70 24.75 24.55 25.90 949,810 23,560,965 24.806 13.35 13.32 13.35 13.24 13.97 1,761,373 13.376 1.02%
2007-09-11 0 24.50 24.45 24.50 24.25 24.65 1,478,039 36,222,960 24.507 13.21 13.18 13.21 13.08 13.29 2,740,946 13.215 -0.20%
2007-09-10 0 24.55 24.50 24.55 24.00 24.60 4,431,929 108,027,194 24.375 13.24 13.21 13.24 12.94 13.27 8,218,780 13.144 0.61%
2007-09-07 0 24.40 24.40 24.45 24.30 24.55 3,936,249 96,298,175 24.464 13.16 13.16 13.18 13.10 13.24 7,299,567 13.192 -0.41%
2007-09-06 0 24.50 24.45 24.50 24.25 24.55 2,416,874 59,046,533 24.431 13.21 13.18 13.21 13.08 13.24 4,481,966 13.174 0.62%
2007-09-05 0 24.35 24.40 24.45 24.15 24.80 6,097,141 149,195,348 24.470 13.13 13.16 13.18 13.02 13.37 11,306,828 13.195 0.21%
2007-09-04 0 24.30 24.20 24.30 24.20 24.50 2,479,811 60,393,862 24.354 13.10 13.05 13.10 13.05 13.21 4,598,679 13.133 0.00%
2007-09-03 0 24.30 24.30 24.35 23.95 24.35 2,259,073 54,717,966 24.221 13.10 13.10 13.13 12.91 13.13 4,189,332 13.061 -0.21%
2007-08-31 0 24.35 24.35 24.40 23.85 24.55 4,755,480 115,192,479 24.223 13.13 13.13 13.16 12.86 13.24 8,818,788 13.062 2.31%
2007-08-30 0 23.80 23.75 23.80 23.65 23.90 2,511,680 59,711,926 23.774 12.83 12.81 12.83 12.75 12.89 4,657,779 12.820 1.93%
2007-08-29 0 23.35 23.30 23.35 23.00 23.50 1,794,913 41,591,912 23.172 12.59 12.56 12.59 12.40 12.67 3,328,572 12.495 -1.48%
2007-08-28 0 23.70 23.65 23.80 23.65 24.10 3,381,261 80,834,448 23.907 12.78 12.75 12.83 12.75 13.00 6,270,371 12.891 -0.84%
2007-08-27 0 23.90 23.90 23.95 23.60 23.90 2,864,799 68,092,651 23.769 12.89 12.89 12.91 12.73 12.89 5,312,619 12.817 2.58%
2007-08-24 0 23.30 23.20 23.30 22.95 23.30 2,898,569 67,021,767 23.122 12.56 12.51 12.56 12.38 12.56 5,375,244 12.469 -0.21%
2007-08-23 0 23.35 23.30 23.35 23.10 23.50 4,097,950 95,567,202 23.321 12.59 12.56 12.59 12.46 12.67 7,599,433 12.576 2.86%
2007-08-22 0 22.70 22.75 22.80 22.15 22.75 1,702,520 38,270,434 22.479 12.24 12.27 12.29 11.94 12.27 3,157,234 12.122 2.95%
2007-08-21 0 22.05 21.95 22.10 21.90 23.10 8,377,250 187,570,021 22.390 11.89 11.84 11.92 11.81 12.46 15,535,170 12.074 0.92%
2007-08-20 0 21.85 21.85 21.90 21.15 21.85 4,191,659 90,056,600 21.485 11.78 11.78 11.81 11.41 11.78 7,773,211 11.586 5.05%
2007-08-17 0 20.80 20.80 20.85 19.74 21.05 6,989,853 142,516,746 20.389 11.22 11.22 11.24 10.64 11.35 12,962,315 10.995 -0.72%
2007-08-16 0 20.95 20.95 21.05 20.80 21.35 3,272,938 68,652,440 20.976 11.30 11.30 11.35 11.22 11.51 6,069,492 11.311 -3.46%
2007-08-15 0 21.70 21.65 21.70 21.55 22.05 1,901,174 41,352,604 21.751 11.70 11.67 11.70 11.62 11.89 3,525,627 11.729 -2.91%
2007-08-14 0 22.35 22.30 22.35 22.10 22.35 645,778 14,362,672 22.241 12.05 12.03 12.05 11.92 12.05 1,197,561 11.993 0.22%
2007-08-13 0 22.30 22.25 22.30 22.00 22.30 2,817,788 62,445,920 22.161 12.03 12.00 12.03 11.86 12.03 5,225,440 11.950 1.13%
2007-08-10 0 22.05 22.05 22.10 21.95 22.20 960,298 21,169,915 22.045 11.89 11.89 11.92 11.84 11.97 1,780,822 11.888 -2.86%
2007-08-09 0 22.70 22.70 22.75 22.70 23.10 667,892 15,331,721 22.955 12.24 12.24 12.27 12.24 12.46 1,238,571 12.379 -0.66%
2007-08-08 0 22.85 22.85 22.90 22.35 22.85 996,246 22,516,919 22.602 12.32 12.32 12.35 12.05 12.32 1,847,486 12.188 3.16%
2007-08-07 0 22.15 22.15 22.20 22.10 22.50 1,060,704 23,665,143 22.311 11.94 11.94 11.97 11.92 12.13 1,967,020 12.031 -0.45%
2007-08-06 0 22.25 22.20 22.25 22.25 22.55 1,303,081 29,119,851 22.347 12.00 11.97 12.00 12.00 12.16 2,416,495 12.050 -2.63%
2007-08-03 0 22.85 22.85 22.90 22.65 23.00 1,606,489 36,666,220 22.824 12.32 12.32 12.35 12.21 12.40 2,979,149 12.308 0.44%
2007-08-02 0 22.75 22.75 22.80 22.50 23.05 1,831,558 41,690,369 22.762 12.27 12.27 12.29 12.13 12.43 3,396,528 12.274 -0.22%
2007-08-01 0 22.80 22.70 22.80 22.50 23.35 2,456,025 55,997,693 22.800 12.29 12.24 12.29 12.13 12.59 4,554,569 12.295 -2.98%
2007-07-31 0 23.50 23.50 23.55 23.20 23.50 2,154,876 50,266,586 23.327 12.67 12.67 12.70 12.51 12.67 3,996,104 12.579 1.95%
2007-07-30 0 23.05 23.00 23.10 22.80 23.10 1,285,071 29,482,809 22.943 12.43 12.40 12.46 12.29 12.46 2,383,097 12.372 0.66%
2007-07-27 0 22.90 22.85 22.95 22.80 23.20 2,467,234 56,699,082 22.981 12.35 12.32 12.38 12.29 12.51 4,575,356 12.392 -2.55%
2007-07-26 0 23.50 23.55 23.60 23.45 23.85 1,700,972 40,200,270 23.634 12.67 12.70 12.73 12.65 12.86 3,154,363 12.744 -1.05%
2007-07-25 0 23.75 23.70 23.75 23.55 23.80 1,071,216 25,425,456 23.735 12.81 12.78 12.81 12.70 12.83 1,986,514 12.799 -0.21%
2007-07-24 0 23.80 23.75 23.80 23.65 23.80 931,991 22,102,918 23.716 12.83 12.81 12.83 12.75 12.83 1,728,328 12.789 0.85%
2007-07-23 0 23.60 23.60 23.65 23.50 23.70 1,707,007 40,268,249 23.590 12.73 12.73 12.75 12.67 12.78 3,165,555 12.721 0.21%
2007-07-20 0 23.55 23.50 23.55 23.35 23.60 4,869,992 114,149,486 23.439 12.70 12.67 12.70 12.59 12.73 9,031,144 12.640 1.07%
2007-07-19 0 23.30 23.30 23.35 23.15 23.35 1,385,264 32,230,337 23.267 12.56 12.56 12.59 12.48 12.59 2,568,899 12.546 0.65%
2007-07-18 0 23.15 23.10 23.15 23.10 23.35 1,510,738 35,061,128 23.208 12.48 12.46 12.48 12.46 12.59 2,801,584 12.515 -0.86%
2007-07-17 0 23.35 23.35 23.40 23.20 23.45 1,824,168 42,580,053 23.342 12.59 12.59 12.62 12.51 12.65 3,382,824 12.587 0.65%
2007-07-16 0 23.20 23.20 23.30 23.20 23.40 646,167 15,067,842 23.319 12.51 12.51 12.56 12.51 12.62 1,198,283 12.575 -0.85%
2007-07-13 0 23.40 23.35 23.40 23.30 23.50 2,620,921 61,317,789 23.396 12.62 12.59 12.62 12.56 12.67 4,860,360 12.616 1.08%
2007-07-12 0 23.15 23.05 23.15 23.00 23.25 1,306,084 30,234,582 23.149 12.48 12.43 12.48 12.40 12.54 2,422,064 12.483 1.09%
2007-07-11 0 22.90 22.90 22.95 22.85 23.10 861,633 19,796,988 22.976 12.35 12.35 12.38 12.32 12.46 1,597,853 12.390 -0.87%
2007-07-10 0 23.10 23.10 23.15 22.95 23.15 3,087,736 71,212,078 23.063 12.46 12.46 12.48 12.38 12.48 5,726,044 12.437 0.22%
2007-07-09 0 23.05 23.00 23.05 22.80 23.05 2,965,118 68,130,869 22.977 12.43 12.40 12.43 12.29 12.43 5,498,656 12.390 0.88%
2007-07-06 0 22.85 22.80 22.90 22.40 22.85 2,534,122 57,464,365 22.676 12.32 12.29 12.35 12.08 12.32 4,699,396 12.228 1.56%
2007-07-05 0 22.50 22.50 22.55 22.40 22.60 1,199,243 27,023,076 22.533 12.13 12.13 12.16 12.08 12.19 2,223,933 12.151 0.00%
2007-07-04 0 22.50 22.45 22.50 22.40 22.55 1,882,733 42,329,161 22.483 12.13 12.11 12.13 12.08 12.16 3,491,429 12.124 0.22%
2007-07-03 0 22.45 22.45 22.50 22.25 22.50 1,859,499 41,629,464 22.387 12.11 12.11 12.13 12.00 12.13 3,448,343 12.072 1.81%
2007-06-29 0 22.05 22.05 22.15 22.05 22.35 1,968,424 43,725,693 22.214 11.89 11.89 11.94 11.89 12.05 3,650,339 11.979 -0.45%
2007-06-28 0 22.15 22.15 22.20 22.15 22.25 1,751,635 38,885,586 22.200 11.94 11.94 11.97 11.94 12.00 3,248,315 11.971 0.45%
2007-06-27 0 22.05 21.95 22.10 21.95 22.20 1,135,743 25,000,580 22.013 11.89 11.84 11.92 11.84 11.97 2,106,176 11.870 -0.23%
2007-06-26 0 22.10 22.10 22.15 22.05 22.20 1,527,391 33,822,436 22.144 11.92 11.92 11.94 11.89 11.97 2,832,466 11.941 -0.45%
2007-06-25 0 22.20 22.10 22.20 22.10 22.45 2,219,083 49,348,538 22.238 11.97 11.92 11.97 11.92 12.11 4,115,173 11.992 -0.45%
2007-06-22 0 22.30 22.30 22.35 22.10 22.45 5,814,287 129,577,585 22.286 12.03 12.03 12.05 11.92 12.11 10,782,290 12.018 0.22%
2007-06-21 0 22.25 22.25 22.30 21.95 22.30 3,035,769 67,235,485 22.148 12.00 12.00 12.03 11.84 12.03 5,629,674 11.943 1.37%
2007-06-20 0 21.95 21.95 22.00 21.85 22.20 6,196,809 136,677,147 22.056 11.84 11.84 11.86 11.78 11.97 11,491,657 11.894 0.46%
2007-06-18 0 21.85 21.80 21.85 21.55 21.85 5,144,015 111,617,298 21.698 11.78 11.76 11.78 11.62 11.78 9,539,306 11.701 2.82%
2007-06-15 0 21.25 21.25 21.30 21.20 21.45 1,749,488 37,243,322 21.288 11.46 11.46 11.49 11.43 11.57 3,244,334 11.479 0.00%
2007-06-14 0 21.25 21.20 21.25 20.95 21.40 3,031,922 64,201,521 21.175 11.46 11.43 11.46 11.30 11.54 5,622,540 11.419 1.92%
2007-06-13 0 20.85 20.80 20.85 20.80 20.90 913,682 19,033,353 20.831 11.24 11.22 11.24 11.22 11.27 1,694,375 11.233 0.00%
2007-06-12 0 20.85 20.85 20.90 20.80 21.05 1,106,249 23,085,138 20.868 11.24 11.24 11.27 11.22 11.35 2,051,481 11.253 -0.24%
2007-06-11 0 20.90 20.85 21.00 20.85 21.10 4,448,783 93,187,465 20.947 11.27 11.24 11.32 11.24 11.38 8,250,034 11.295 0.24%
2007-06-08 0 20.85 20.80 20.85 20.70 20.85 940,249 19,540,357 20.782 11.24 11.22 11.24 11.16 11.24 1,743,642 11.207 -0.95%
2007-06-07 0 21.05 21.00 21.05 20.80 21.20 1,002,539 21,015,371 20.962 11.35 11.32 11.35 11.22 11.43 1,859,156 11.304 -0.24%
2007-06-06 0 21.10 21.05 21.10 21.10 21.20 735,925 15,559,294 21.142 11.38 11.35 11.38 11.38 11.43 1,364,734 11.401 0.00%
2007-06-05 0 21.10 21.10 21.15 20.90 21.15 1,699,188 35,728,853 21.027 11.38 11.38 11.41 11.27 11.41 3,151,055 11.339 0.72%
2007-06-04 0 20.95 20.95 21.00 20.90 21.10 2,077,440 43,654,194 21.013 11.30 11.30 11.32 11.27 11.38 3,852,503 11.331 0.00%
2007-06-01 0 20.95 20.95 21.00 20.90 21.10 1,839,056 38,616,994 20.998 11.30 11.30 11.32 11.27 11.38 3,410,433 11.323 0.00%
2007-05-31 0 20.95 20.90 20.95 20.60 20.95 1,505,004 31,321,286 20.811 11.30 11.27 11.30 11.11 11.30 2,790,951 11.222 2.20%
2007-05-30 0 20.50 20.50 20.55 20.45 20.70 1,045,149 21,451,616 20.525 11.05 11.05 11.08 11.03 11.16 1,938,174 11.068 -1.20%
2007-05-29 0 20.75 20.70 20.75 20.60 20.85 1,141,387 23,641,889 20.713 11.19 11.16 11.19 11.11 11.24 2,116,642 11.170 -0.48%
2007-05-28 0 20.85 20.80 20.85 20.80 20.90 798,364 16,655,946 20.863 11.24 11.22 11.24 11.22 11.27 1,480,524 11.250 0.24%
2007-05-25 0 20.80 20.75 20.80 20.70 20.85 1,198,572 24,918,651 20.790 11.22 11.19 11.22 11.16 11.24 2,222,689 11.211 -1.19%
2007-05-23 0 21.05 21.05 21.10 21.00 21.20 1,518,484 32,043,321 21.102 11.35 11.35 11.38 11.32 11.43 2,815,949 11.379 -0.24%
2007-05-22 0 21.10 21.05 21.10 21.05 21.30 1,050,040 22,216,672 21.158 11.38 11.35 11.38 11.35 11.49 1,947,244 11.409 -0.71%
2007-05-21 0 21.25 21.20 21.25 21.15 21.30 1,035,940 22,012,494 21.249 11.46 11.43 11.46 11.41 11.49 1,921,096 11.458 0.71%
2007-05-18 0 21.10 21.15 21.20 20.95 21.20 1,945,175 40,976,586 21.066 11.38 11.41 11.43 11.30 11.43 3,607,225 11.360 -0.71%
2007-05-17 0 21.25 21.20 21.25 21.15 21.35 1,573,715 33,436,140 21.247 11.46 11.43 11.46 11.41 11.51 2,918,372 11.457 0.71%
2007-05-16 0 21.10 21.10 21.15 21.00 21.20 2,010,462 42,525,738 21.152 11.38 11.38 11.41 11.32 11.43 3,728,296 11.406 0.48%
2007-05-15 0 21.00 21.00 21.05 21.00 21.25 2,264,033 47,915,420 21.164 11.32 11.32 11.35 11.32 11.46 4,198,530 11.412 -0.94%
2007-05-14 0 21.20 21.15 21.20 21.05 21.30 3,045,657 64,441,844 21.159 11.43 11.41 11.43 11.35 11.49 5,648,011 11.410 3.16%
2007-05-11 0 20.55 20.55 20.65 20.55 20.75 2,227,579 45,981,694 20.642 11.08 11.08 11.14 11.08 11.19 4,130,928 11.131 -1.44%
2007-05-10 0 20.85 20.85 20.90 20.80 21.00 1,494,305 31,267,573 20.924 11.24 11.24 11.27 11.22 11.32 2,771,110 11.283 -0.71%
2007-05-09 0 21.00 20.95 21.00 20.80 21.00 946,252 19,791,901 20.916 11.32 11.30 11.32 11.22 11.32 1,754,775 11.279 0.96%
2007-05-08 0 20.80 20.80 20.90 20.75 21.05 1,257,035 26,279,924 20.906 11.22 11.22 11.27 11.19 11.35 2,331,105 11.274 -1.19%
2007-05-07 0 21.05 20.95 21.05 21.00 21.15 2,828,836 59,637,535 21.082 11.35 11.30 11.35 11.32 11.41 5,245,928 11.368 0.72%
2007-05-04 0 20.90 20.85 20.90 20.85 21.00 4,754,736 99,375,851 20.900 11.27 11.24 11.27 11.24 11.32 8,817,408 11.270 0.72%
2007-05-03 0 20.75 20.75 20.80 20.65 20.85 1,047,562 21,727,384 20.741 11.19 11.19 11.22 11.14 11.24 1,942,649 11.184 1.22%
2007-05-02 0 20.50 20.45 20.50 20.45 20.60 1,735,929 35,634,173 20.527 11.05 11.03 11.05 11.03 11.11 3,219,189 11.069 0.49%
2007-04-30 0 20.40 20.35 20.40 20.20 20.60 1,261,096 25,710,351 20.387 11.00 10.97 11.00 10.89 11.11 2,338,636 10.994 -0.73%
2007-04-27 0 20.55 20.55 20.60 20.50 20.75 813,292 16,752,510 20.598 11.08 11.08 11.11 11.05 11.19 1,508,207 11.108 -0.92%
2007-04-26 0 20.95 20.95 21.00 20.90 21.05 1,575,492 33,063,725 20.986 11.18 11.18 11.21 11.16 11.24 2,951,250 11.203 0.96%
2007-04-25 0 20.75 20.75 20.80 20.65 20.90 815,840 16,945,573 20.771 11.08 11.08 11.10 11.02 11.16 1,528,251 11.088 -0.48%
2007-04-24 0 20.85 20.85 20.90 20.65 20.95 998,732 20,782,617 20.809 11.13 11.13 11.16 11.02 11.18 1,870,849 11.109 -0.24%
2007-04-23 0 20.90 20.85 20.90 20.80 21.05 1,234,697 25,879,628 20.960 11.16 11.13 11.16 11.10 11.24 2,312,865 11.189 0.72%
2007-04-20 0 20.75 20.80 20.85 20.70 20.90 908,528 18,896,201 20.799 11.08 11.10 11.13 11.05 11.16 1,701,877 11.103 0.97%
2007-04-19 0 20.55 20.55 20.60 20.50 20.95 901,695 18,579,371 20.605 10.97 10.97 11.00 10.94 11.18 1,689,077 11.000 -2.61%
2007-04-18 0 21.10 20.95 21.05 20.95 21.10 1,087,227 22,862,689 21.028 11.26 11.18 11.24 11.18 11.26 2,036,620 11.226 0.48%
2007-04-17 0 21.00 20.95 21.00 20.90 21.05 1,914,477 40,180,035 20.987 11.21 11.18 11.21 11.16 11.24 3,586,245 11.204 0.00%
2007-04-16 0 21.00 21.00 21.05 20.75 21.05 2,762,318 57,846,374 20.941 11.21 11.21 11.24 11.08 11.24 5,174,442 11.179 2.19%
2007-04-13 0 20.55 20.55 20.60 20.55 20.75 489,448 10,088,453 20.612 10.97 10.97 11.00 10.97 11.08 916,846 11.003 -0.48%
2007-04-12 0 20.65 20.65 20.70 20.50 20.75 993,825 20,521,867 20.649 11.02 11.02 11.05 10.94 11.08 1,861,657 11.023 -0.48%
2007-04-11 0 20.75 20.70 20.75 20.50 20.80 4,045,180 83,638,414 20.676 11.08 11.05 11.08 10.94 11.10 7,577,530 11.038 0.48%
2007-04-10 0 20.65 20.60 20.65 20.50 20.70 853,079 17,581,085 20.609 11.02 11.00 11.02 10.94 11.05 1,598,008 11.002 0.73%
2007-04-04 0 20.50 20.45 20.50 20.35 20.60 951,885 19,455,290 20.439 10.94 10.92 10.94 10.86 11.00 1,783,094 10.911 1.23%
2007-04-03 0 20.25 20.25 20.30 20.15 20.30 1,571,023 31,805,552 20.245 10.81 10.81 10.84 10.76 10.84 2,942,879 10.808 1.25%
2007-04-02 0 20.00 20.00 20.05 19.92 20.25 981,200 19,742,671 20.121 10.68 10.68 10.70 10.63 10.81 1,838,008 10.741 0.00%
2007-03-30 0 20.00 20.00 20.05 19.96 20.15 1,136,725 22,799,936 20.058 10.68 10.68 10.70 10.66 10.76 2,129,341 10.708 -0.25%
2007-03-29 0 20.05 20.05 20.10 19.80 20.10 1,035,473 20,681,209 19.973 10.70 10.70 10.73 10.57 10.73 1,939,673 10.662 1.06%
2007-03-28 0 19.84 19.82 19.84 19.72 20.00 556,646 11,067,643 19.883 10.59 10.58 10.59 10.53 10.68 1,042,723 10.614 -0.70%
2007-03-27 0 19.98 19.96 19.98 19.94 20.10 5,306,423 106,532,168 20.076 10.67 10.66 10.67 10.64 10.73 9,940,121 10.717 0.00%
2007-03-26 0 19.98 19.96 19.98 19.90 20.10 920,380 18,392,730 19.984 10.67 10.66 10.67 10.62 10.73 1,724,078 10.668 0.30%
2007-03-23 0 19.92 19.92 19.96 19.88 20.00 1,680,517 33,504,541 19.937 10.63 10.63 10.66 10.61 10.68 3,147,986 10.643 0.00%
2007-03-22 0 19.92 19.92 19.94 19.88 20.10 2,522,911 50,399,308 19.977 10.63 10.63 10.64 10.61 10.73 4,725,979 10.664 0.81%
2007-03-21 0 19.76 19.76 19.78 19.52 19.80 1,242,994 24,424,572 19.650 10.55 10.55 10.56 10.42 10.57 2,328,407 10.490 1.23%
2007-03-20 0 19.52 19.50 19.54 19.50 19.62 749,510 14,656,385 19.555 10.42 10.41 10.43 10.41 10.47 1,404,000 10.439 0.62%
2007-03-19 0 19.40 19.40 19.42 19.10 19.42 844,444 16,267,356 19.264 10.36 10.36 10.37 10.20 10.37 1,581,833 10.284 1.46%
2007-03-16 0 19.12 19.08 19.14 18.92 19.26 2,003,140 38,330,095 19.135 10.21 10.19 10.22 10.10 10.28 3,752,331 10.215 0.21%
2007-03-15 0 19.08 19.08 19.10 19.06 19.26 2,134,003 40,811,906 19.125 10.19 10.19 10.20 10.17 10.28 3,997,467 10.209 0.42%
2007-03-14 0 19.00 18.98 19.00 18.88 19.04 3,042,543 57,675,826 18.956 10.14 10.13 10.14 10.08 10.16 5,699,366 10.120 -2.26%
2007-03-13 0 19.44 19.40 19.44 19.38 19.58 1,802,902 35,163,093 19.504 10.38 10.36 10.38 10.35 10.45 3,377,240 10.412 -0.51%
2007-03-12 0 19.54 19.54 19.56 19.34 19.58 2,453,447 47,671,375 19.430 10.43 10.43 10.44 10.32 10.45 4,595,857 10.373 1.24%
2007-03-09 0 19.30 19.28 19.32 19.18 19.42 4,749,460 91,640,890 19.295 10.30 10.29 10.31 10.24 10.37 8,896,805 10.300 -0.21%
2007-03-08 0 19.34 19.32 19.36 19.06 19.40 1,668,227 32,125,731 19.257 10.32 10.31 10.34 10.17 10.36 3,124,964 10.280 1.58%
2007-03-07 0 19.04 19.04 19.06 19.04 19.40 3,156,340 60,827,168 19.271 10.16 10.16 10.17 10.16 10.36 5,912,533 10.288 -1.14%
2007-03-06 0 19.26 19.24 19.26 19.00 19.26 2,022,163 38,656,462 19.116 10.28 10.27 10.28 10.14 10.28 3,787,965 10.205 2.23%
2007-03-05 0 18.84 18.82 18.84 18.82 19.36 12,954,344 248,460,419 19.180 10.06 10.05 10.06 10.05 10.34 24,266,394 10.239 -4.07%
2007-03-02 0 19.64 19.62 19.64 19.54 19.70 2,135,157 41,905,695 19.627 10.48 10.47 10.48 10.43 10.52 3,999,628 10.477 0.41%
2007-03-01 0 19.56 19.54 19.56 19.54 20.00 5,230,851 102,865,029 19.665 10.44 10.43 10.44 10.43 10.68 9,798,558 10.498 -1.71%
2007-02-28 0 19.90 19.90 19.92 19.30 19.94 12,219,486 242,204,484 19.821 10.62 10.62 10.63 10.30 10.64 22,889,840 10.581 -1.73%
2007-02-27 0 20.25 20.25 20.35 20.15 20.75 1,587,989 32,252,438 20.310 10.81 10.81 10.86 10.76 11.08 2,974,660 10.842 -1.94%
2007-02-26 0 20.65 20.65 20.70 20.60 20.75 1,167,010 24,161,012 20.703 11.02 11.02 11.05 11.00 11.08 2,186,072 11.052 -0.72%
2007-02-23 0 20.80 20.80 20.90 20.70 21.00 725,528 15,095,706 20.807 11.10 11.10 11.16 11.05 11.21 1,359,077 11.107 -0.72%
2007-02-22 0 20.95 20.90 20.95 20.80 21.00 1,775,794 37,136,949 20.913 11.18 11.16 11.18 11.10 11.21 3,326,461 11.164 0.96%
2007-02-21 0 20.75 20.75 20.80 20.65 20.85 849,863 17,642,809 20.760 11.08 11.08 11.10 11.02 11.13 1,591,984 11.082 -0.24%
2007-02-16 0 20.80 20.70 20.75 20.60 20.80 914,936 18,930,186 20.690 11.10 11.05 11.08 11.00 11.10 1,713,880 11.045 0.24%
2007-02-15 0 20.75 20.75 20.80 20.55 20.75 1,221,152 25,276,261 20.699 11.08 11.08 11.10 10.97 11.08 2,287,492 11.050 1.97%
2007-02-14 0 20.35 20.35 20.40 20.35 20.55 1,991,816 40,664,830 20.416 10.86 10.86 10.89 10.86 10.97 3,731,118 10.899 0.25%
2007-02-13 0 20.30 20.25 20.30 20.25 20.75 1,559,053 31,829,932 20.416 10.84 10.81 10.84 10.81 11.08 2,920,456 10.899 -2.17%
2007-02-12 0 20.75 20.70 20.80 20.55 20.85 751,548 15,610,252 20.771 11.08 11.05 11.10 10.97 11.13 1,407,818 11.088 -0.24%
2007-02-09 0 20.80 20.80 20.85 20.70 20.95 698,399 14,524,934 20.797 11.10 11.10 11.13 11.05 11.18 1,308,258 11.102 -0.72%
2007-02-08 0 20.95 20.90 20.95 20.45 20.95 1,245,010 25,631,956 20.588 11.18 11.16 11.18 10.92 11.18 2,332,183 10.991 0.48%
2007-02-07 0 20.85 20.80 20.85 20.75 20.90 1,038,581 21,626,119 20.823 11.13 11.10 11.13 11.08 11.16 1,945,495 11.116 0.24%
2007-02-06 0 20.80 20.80 20.85 20.60 20.90 2,727,243 56,555,945 20.737 11.10 11.10 11.13 11.00 11.16 5,108,738 11.070 0.97%
2007-02-05 0 20.60 20.55 20.60 20.55 20.80 1,676,614 34,674,077 20.681 11.00 10.97 11.00 10.97 11.10 3,140,674 11.040 -0.72%
2007-02-02 0 20.75 20.70 20.75 20.65 20.85 2,904,388 60,279,714 20.755 11.08 11.05 11.08 11.02 11.13 5,440,571 11.080 0.73%
2007-02-01 0 20.60 20.60 20.65 20.35 20.70 2,429,434 49,921,674 20.549 11.00 11.00 11.02 10.86 11.05 4,550,875 10.970 1.98%
2007-01-31 0 20.20 20.20 20.25 20.10 20.60 1,956,778 40,002,658 20.443 10.78 10.78 10.81 10.73 11.00 3,665,484 10.913 -1.94%
2007-01-30 0 20.60 20.60 20.65 20.30 20.65 1,876,101 38,523,811 20.534 11.00 11.00 11.02 10.84 11.02 3,514,358 10.962 1.23%
2007-01-29 0 20.35 20.35 20.40 20.30 20.50 1,068,544 21,796,030 20.398 10.86 10.86 10.89 10.84 10.94 2,001,623 10.889 -0.25%
2007-01-26 0 20.40 20.40 20.45 20.35 20.65 1,183,664 24,243,756 20.482 10.89 10.89 10.92 10.86 11.02 2,217,268 10.934 -1.69%
2007-01-25 0 20.75 20.75 20.85 20.75 21.00 992,127 20,717,543 20.882 11.08 11.08 11.13 11.08 11.21 1,858,477 11.148 -0.72%
2007-01-24 0 20.90 20.95 21.00 20.85 21.10 3,429,866 71,917,147 20.968 11.16 11.18 11.21 11.13 11.26 6,424,909 11.193 0.00%
2007-01-23 0 20.90 20.85 20.90 20.70 20.90 2,774,981 57,828,247 20.839 11.16 11.13 11.16 11.05 11.16 5,198,162 11.125 0.00%
2007-01-22 0 20.90 20.90 20.95 20.45 20.95 4,163,969 86,519,622 20.778 11.16 11.16 11.18 10.92 11.18 7,800,048 11.092 2.45%
2007-01-19 0 20.40 20.40 20.45 20.30 20.50 1,778,660 36,291,999 20.404 10.89 10.89 10.92 10.84 10.94 3,331,829 10.893 0.00%
2007-01-18 0 20.40 20.40 20.45 20.10 20.40 1,522,208 30,822,766 20.249 10.89 10.89 10.92 10.73 10.89 2,851,437 10.810 1.24%
2007-01-17 0 20.15 20.10 20.20 20.00 20.30 1,223,132 24,643,577 20.148 10.76 10.73 10.78 10.68 10.84 2,291,201 10.756 0.00%
2007-01-16 0 20.15 20.10 20.15 20.05 20.30 2,093,539 42,242,817 20.178 10.76 10.73 10.76 10.70 10.84 3,921,668 10.772 0.00%
2007-01-15 0 20.15 20.15 20.20 19.92 20.20 4,113,925 82,536,659 20.063 10.76 10.76 10.78 10.63 10.78 7,706,305 10.710 1.87%
2007-01-12 0 19.78 19.74 19.78 19.68 19.80 1,407,855 27,820,505 19.761 10.56 10.54 10.56 10.51 10.57 2,637,228 10.549 1.33%
2007-01-11 0 19.52 19.52 19.56 19.50 19.84 1,870,506 36,824,668 19.687 10.42 10.42 10.44 10.41 10.59 3,503,878 10.510 -0.91%
2007-01-10 0 19.70 19.70 19.76 19.70 19.86 3,913,379 77,263,703 19.743 10.52 10.52 10.55 10.52 10.60 7,330,637 10.540 -1.50%
2007-01-09 0 20.00 20.00 20.10 19.94 20.35 1,459,964 29,321,878 20.084 10.68 10.68 10.73 10.64 10.86 2,734,840 10.722 -0.99%
2007-01-08 0 20.20 20.15 20.20 20.00 20.25 721,147 14,510,559 20.121 10.78 10.76 10.78 10.68 10.81 1,350,870 10.742 -0.74%
2007-01-05 0 20.35 20.30 20.35 19.90 20.35 4,034,167 81,037,758 20.088 10.86 10.84 10.86 10.62 10.86 7,556,900 10.724 0.99%
2007-01-04 0 20.15 20.10 20.15 20.05 20.55 7,207,465 146,461,534 20.321 10.76 10.73 10.76 10.70 10.97 13,501,200 10.848 -1.95%
2007-01-03 0 20.55 20.55 20.60 20.35 20.65 4,309,392 88,197,400 20.466 10.97 10.97 11.00 10.86 11.02 8,072,458 10.926 0.49%
2007-01-02 0 20.45 20.45 20.50 20.10 20.50 2,992,283 60,841,647 20.333 10.92 10.92 10.94 10.73 10.94 5,605,218 10.854 1.74%
2006-12-29 0 20.10 20.10 20.15 20.00 20.15 5,343,435 107,178,145 20.058 10.73 10.73 10.76 10.68 10.76 10,009,453 10.708 0.00%
2006-12-28 0 20.10 20.15 20.20 19.84 20.15 7,684,455 153,657,460 19.996 10.73 10.76 10.78 10.59 10.76 14,394,709 10.675 1.31%
2006-12-27 0 19.84 19.86 19.88 19.62 19.86 5,494,757 108,471,090 19.741 10.59 10.60 10.61 10.47 10.60 10,292,913 10.538 1.95%
2006-12-22 0 19.46 19.46 19.48 19.32 19.48 1,998,429 38,808,232 19.419 10.39 10.39 10.40 10.31 10.40 3,743,506 10.367 0.72%
2006-12-21 0 19.32 19.32 19.34 19.32 19.42 1,042,413 20,171,480 19.351 10.31 10.31 10.32 10.31 10.37 1,952,674 10.330 -0.31%
2006-12-20 0 19.38 19.38 19.40 19.26 19.42 1,526,775 29,564,489 19.364 10.35 10.35 10.36 10.28 10.37 2,859,992 10.337 1.15%
2006-12-19 0 19.16 19.10 19.16 19.06 19.32 2,520,558 48,349,634 19.182 10.23 10.20 10.23 10.17 10.31 4,721,571 10.240 -0.83%
2006-12-18 0 19.32 19.32 19.36 19.18 19.38 3,869,268 74,560,394 19.270 10.31 10.31 10.34 10.24 10.35 7,248,007 10.287 0.42%
2006-12-15 0 19.24 19.24 19.26 19.16 19.26 4,107,280 78,993,939 19.233 10.27 10.27 10.28 10.23 10.28 7,693,857 10.267 0.63%
2006-12-14 0 19.12 19.08 19.12 18.88 19.12 1,857,096 35,405,176 19.065 10.21 10.19 10.21 10.08 10.21 3,478,758 10.178 1.49%
2006-12-13 0 18.84 18.82 18.86 18.76 19.02 1,207,573 22,765,721 18.852 10.06 10.05 10.07 10.01 10.15 2,262,055 10.064 -0.95%
2006-12-12 0 19.02 19.02 19.04 18.94 19.16 1,267,132 24,087,966 19.010 10.15 10.15 10.16 10.11 10.23 2,373,623 10.148 -0.21%
2006-12-11 0 19.06 19.04 19.08 18.96 19.12 746,425 14,219,275 19.050 10.17 10.16 10.19 10.12 10.21 1,398,222 10.170 0.74%
2006-12-08 0 18.92 18.90 18.92 18.84 18.96 461,377 8,722,624 18.906 10.10 10.09 10.10 10.06 10.12 864,263 10.093 -0.21%
2006-12-07 0 18.96 18.94 18.98 18.94 19.20 964,578 18,440,011 19.117 10.12 10.11 10.13 10.11 10.25 1,806,871 10.205 -1.04%
2006-12-06 0 19.16 19.16 19.20 19.10 19.28 1,205,352 23,134,023 19.193 10.23 10.23 10.25 10.20 10.29 2,257,895 10.246 0.31%
2006-12-05 0 19.10 19.08 19.10 18.92 19.10 2,458,826 46,682,039 18.985 10.20 10.19 10.20 10.10 10.20 4,605,933 10.135 1.38%
2006-12-04 0 18.84 18.84 18.86 18.72 18.90 796,391 14,991,137 18.824 10.06 10.06 10.07 9.993 10.09 1,491,819 10.049 0.21%
2006-12-01 0 18.80 18.80 18.84 18.78 19.10 1,449,850 27,436,670 18.924 10.04 10.04 10.06 10.03 10.20 2,715,894 10.102 -1.57%
2006-11-30 0 19.10 19.08 19.12 19.00 19.12 1,519,930 29,006,690 19.084 10.20 10.19 10.21 10.14 10.21 2,847,170 10.188 1.06%
2006-11-29 0 18.90 18.90 18.92 18.80 18.96 902,766 17,032,072 18.867 10.09 10.09 10.10 10.04 10.12 1,691,083 10.072 0.64%
2006-11-28 0 18.78 18.76 18.78 18.72 19.12 1,611,062 30,513,983 18.940 10.03 10.01 10.03 9.993 10.21 3,017,881 10.111 -2.80%
2006-11-27 0 19.32 19.28 19.32 19.24 19.40 2,139,327 41,280,394 19.296 10.31 10.29 10.31 10.27 10.36 4,007,440 10.301 0.00%
2006-11-24 0 19.32 19.32 19.34 19.28 19.40 2,034,443 39,375,599 19.354 10.31 10.31 10.32 10.29 10.36 3,810,968 10.332 -0.21%
2006-11-23 0 19.36 19.36 19.38 19.34 19.50 3,339,375 64,852,351 19.421 10.34 10.34 10.35 10.32 10.41 6,255,399 10.367 0.00%
2006-11-22 0 19.36 19.36 19.38 19.18 19.38 2,992,003 57,726,254 19.294 10.34 10.34 10.35 10.24 10.35 5,604,693 10.300 1.47%
2006-11-21 0 19.08 19.08 19.10 19.02 19.14 3,935,105 75,094,025 19.083 10.19 10.19 10.20 10.15 10.22 7,371,335 10.187 0.53%
2006-11-20 0 18.98 18.98 19.00 18.96 19.18 1,114,702 21,253,130 19.066 10.13 10.13 10.14 10.12 10.24 2,088,087 10.178 -1.35%
2006-11-17 0 19.24 19.22 19.24 19.14 19.28 2,033,930 39,091,303 19.220 10.27 10.26 10.27 10.22 10.29 3,810,007 10.260 0.21%
2006-11-16 0 19.20 19.18 19.22 19.10 19.28 2,544,564 48,834,403 19.192 10.25 10.24 10.26 10.20 10.29 4,766,539 10.245 0.10%
2006-11-15 0 19.18 19.16 19.18 18.98 19.18 2,049,553 39,116,787 19.086 10.24 10.23 10.24 10.13 10.24 3,839,273 10.189 1.27%
2006-11-14 0 18.94 18.92 18.96 18.82 19.08 1,471,845 27,891,965 18.950 10.11 10.10 10.12 10.05 10.19 2,757,096 10.116 0.11%
2006-11-13 0 18.92 18.92 18.96 18.74 18.96 1,498,940 28,209,035 18.819 10.10 10.10 10.12 10.00 10.12 2,807,851 10.046 0.00%
2006-11-10 0 18.92 18.90 18.94 18.90 19.02 908,147 17,227,255 18.970 10.10 10.09 10.11 10.09 10.15 1,701,163 10.127 -0.53%
2006-11-09 0 19.02 19.02 19.06 18.96 19.06 2,192,461 41,699,403 19.019 10.15 10.15 10.17 10.12 10.17 4,106,972 10.153 0.74%
2006-11-08 0 18.88 18.86 18.88 18.82 19.02 2,125,213 40,253,380 18.941 10.08 10.07 10.08 10.05 10.15 3,981,001 10.111 -0.74%
2006-11-07 0 19.02 19.02 19.04 18.94 19.20 7,821,474 149,497,384 19.114 10.15 10.15 10.16 10.11 10.25 14,651,376 10.204 0.21%
2006-11-06 0 18.98 18.98 19.00 18.72 19.00 4,092,521 77,228,861 18.871 10.13 10.13 10.14 9.993 10.14 7,666,210 10.074 0.85%
2006-11-03 0 18.82 18.80 18.82 18.72 18.84 5,976,497 112,299,936 18.790 10.05 10.04 10.05 9.993 10.06 11,195,320 10.031 0.21%
2006-11-02 0 18.78 18.80 18.82 18.44 18.80 5,203,904 97,048,007 18.649 10.03 10.04 10.05 9.844 10.04 9,748,080 9.9556 1.62%
2006-11-01 0 18.48 18.46 18.48 18.38 18.52 3,571,804 66,022,785 18.484 9.865 9.855 9.865 9.812 9.887 6,690,791 9.8677 0.54%
2006-10-31 0 18.38 18.38 18.40 18.18 18.60 3,139,811 57,969,902 18.463 9.812 9.812 9.823 9.705 9.929 5,881,571 9.8562 0.05%
2006-10-27 0 18.74 18.70 18.74 18.64 18.88 5,456,801 102,702,015 18.821 9.807 9.786 9.807 9.754 9.880 10,427,696 9.8490 -0.21%
2006-10-26 0 18.78 18.78 18.80 18.64 18.80 4,287,261 80,253,139 18.719 9.828 9.828 9.838 9.754 9.838 8,192,759 9.7956 1.19%
2006-10-25 0 18.56 18.56 18.58 18.52 18.58 1,682,156 31,199,032 18.547 9.712 9.712 9.723 9.691 9.723 3,214,523 9.7056 0.11%
2006-10-24 0 18.54 18.54 18.56 18.54 18.60 1,523,699 28,287,132 18.565 9.702 9.702 9.712 9.702 9.733 2,911,719 9.7149 0.11%
2006-10-23 0 18.52 18.50 18.52 18.48 18.60 1,368,822 25,378,205 18.540 9.691 9.681 9.691 9.671 9.733 2,615,756 9.7021 -0.11%
2006-10-20 0 18.54 18.54 18.56 18.42 18.58 4,934,240 91,293,374 18.502 9.702 9.702 9.712 9.639 9.723 9,429,106 9.6821 0.87%
2006-10-19 0 18.38 18.36 18.38 18.34 18.46 1,121,044 20,615,329 18.389 9.618 9.608 9.618 9.597 9.660 2,142,264 9.6232 -0.33%
2006-10-18 0 18.44 18.44 18.46 18.28 18.44 1,836,238 33,745,041 18.377 9.650 9.650 9.660 9.566 9.650 3,508,966 9.6168 0.22%
2006-10-17 0 18.40 18.40 18.42 18.20 18.50 3,382,556 62,209,031 18.391 9.629 9.629 9.639 9.524 9.681 6,463,909 9.6241 -0.11%
2006-10-16 0 18.42 18.40 18.42 18.36 18.46 1,825,311 33,592,086 18.403 9.639 9.629 9.639 9.608 9.660 3,488,085 9.6305 0.22%
2006-10-13 0 18.38 18.38 18.40 18.34 18.48 6,644,316 122,513,180 18.439 9.618 9.618 9.629 9.597 9.671 12,696,983 9.6490 0.55%
2006-10-12 0 18.28 18.28 18.30 18.24 18.36 1,517,893 27,746,573 18.280 9.566 9.566 9.576 9.545 9.608 2,900,624 9.5657 0.00%
2006-10-11 0 18.28 18.24 18.28 18.14 18.28 2,093,802 38,150,101 18.220 9.566 9.545 9.566 9.493 9.566 4,001,159 9.5348 0.11%
2006-10-10 0 18.26 18.24 18.26 18.18 18.28 1,816,402 33,114,239 18.231 9.555 9.545 9.555 9.514 9.566 3,471,061 9.5401 1.22%
2006-10-09 0 18.04 18.04 18.08 18.00 18.30 1,231,691 22,299,708 18.105 9.440 9.440 9.461 9.419 9.576 2,353,705 9.4743 -1.42%
2006-10-06 0 18.30 18.30 18.32 18.26 18.36 8,328,625 152,501,277 18.310 9.576 9.576 9.587 9.555 9.608 15,915,620 9.5819 -0.11%
2006-10-05 0 18.32 18.32 18.34 18.20 18.36 11,972,039 218,678,454 18.266 9.587 9.587 9.597 9.524 9.608 22,878,016 9.5585 1.66%
2006-10-04 0 18.02 18.02 18.06 17.92 18.06 2,495,977 44,916,635 17.996 9.430 9.430 9.451 9.378 9.451 4,769,697 9.4171 0.00%
2006-10-03 0 18.02 18.02 18.04 17.82 18.06 2,766,748 49,799,781 17.999 9.430 9.430 9.440 9.325 9.451 5,287,128 9.4191 0.33%
2006-09-29 0 17.96 17.96 17.98 17.74 18.00 1,648,438 29,456,454 17.869 9.398 9.398 9.409 9.283 9.419 3,150,089 9.3510 0.11%
2006-09-28 0 17.94 17.92 17.96 17.90 18.02 3,392,441 60,983,519 17.976 9.388 9.378 9.398 9.367 9.430 6,482,799 9.4070 0.00%
2006-09-27 0 17.94 17.94 17.96 17.78 17.96 1,488,463 26,640,479 17.898 9.388 9.388 9.398 9.304 9.398 2,844,384 9.3660 1.01%
2006-09-26 0 17.76 17.72 17.76 17.70 18.08 2,191,887 39,204,633 17.886 9.294 9.273 9.294 9.262 9.461 4,188,595 9.3599 -1.11%
2006-09-25 0 17.96 17.96 17.98 17.94 18.10 3,156,183 56,871,850 18.019 9.398 9.398 9.409 9.388 9.472 6,031,321 9.4294 -0.22%
2006-09-22 0 18.00 18.00 18.02 17.94 18.02 2,891,870 52,007,328 17.984 9.419 9.419 9.430 9.388 9.430 5,526,231 9.4110 -0.11%
2006-09-21 0 18.02 18.00 18.02 17.92 18.04 4,894,116 88,090,712 17.999 9.430 9.419 9.430 9.378 9.440 9,352,431 9.4190 0.56%
2006-09-20 0 17.92 17.92 17.94 17.64 17.94 2,208,736 39,356,658 17.819 9.378 9.378 9.388 9.231 9.388 4,220,793 9.3245 0.90%
2006-09-19 0 17.76 17.72 17.76 17.70 17.80 780,270 13,864,582 17.769 9.294 9.273 9.294 9.262 9.315 1,491,060 9.2985 -0.22%
2006-09-18 0 17.80 17.78 17.82 17.66 17.84 1,518,652 27,037,867 17.804 9.315 9.304 9.325 9.241 9.336 2,902,074 9.3167 0.68%
2006-09-15 0 17.68 17.64 17.68 17.54 17.70 3,297,875 58,133,868 17.628 9.252 9.231 9.252 9.179 9.262 6,302,088 9.2245 0.57%
2006-09-14 0 17.58 17.56 17.60 17.54 17.70 779,401 13,725,632 17.610 9.200 9.189 9.210 9.179 9.262 1,489,399 9.2155 -0.11%
2006-09-13 0 17.60 17.60 17.62 17.58 17.70 994,290 17,510,994 17.612 9.210 9.210 9.221 9.200 9.262 1,900,043 9.2161 0.80%
2006-09-12 0 17.46 17.46 17.50 17.30 17.50 405,169 7,051,810 17.405 9.137 9.137 9.158 9.053 9.158 774,259 9.1078 1.16%
2006-09-11 0 17.26 17.26 17.28 17.26 17.48 1,259,031 21,897,769 17.393 9.032 9.032 9.043 9.032 9.147 2,405,950 9.1015 -1.15%
2006-09-08 0 17.46 17.46 17.48 17.36 17.54 722,516 12,625,468 17.474 9.137 9.137 9.147 9.084 9.179 1,380,695 9.1443 0.23%
2006-09-07 0 17.42 17.42 17.44 17.40 17.50 696,310 12,137,898 17.432 9.116 9.116 9.126 9.105 9.158 1,330,616 9.1220 -1.02%
2006-09-06 0 17.60 17.56 17.60 17.56 17.80 970,657 17,151,717 17.670 9.210 9.189 9.210 9.189 9.315 1,854,881 9.2468 -0.90%
2006-09-05 0 17.76 17.76 17.78 17.74 17.86 3,111,370 55,380,557 17.799 9.294 9.294 9.304 9.283 9.346 5,945,685 9.3144 -0.56%
2006-09-04 0 17.86 17.86 17.88 17.84 17.92 4,783,715 85,522,035 17.878 9.346 9.346 9.357 9.336 9.378 9,141,460 9.3554 0.68%
2006-09-01 0 17.74 17.74 17.76 17.64 17.84 3,791,360 67,238,153 17.735 9.283 9.283 9.294 9.231 9.336 7,245,115 9.2805 0.23%
2006-08-31 0 17.70 17.70 17.72 17.62 17.72 5,329,772 94,293,100 17.692 9.262 9.262 9.273 9.221 9.273 10,184,949 9.2581 0.68%
2006-08-30 0 17.58 17.58 17.60 17.40 17.60 3,793,653 66,325,309 17.483 9.200 9.200 9.210 9.105 9.210 7,249,497 9.1490 1.15%
2006-08-29 0 17.38 17.38 17.40 17.30 17.40 2,552,757 44,353,407 17.375 9.095 9.095 9.105 9.053 9.105 4,878,201 9.0922 0.81%
2006-08-28 0 17.24 17.22 17.24 17.20 17.28 753,523 12,985,587 17.233 9.022 9.011 9.022 9.001 9.043 1,439,948 9.0181 -0.35%
2006-08-25 0 17.30 17.26 17.30 17.20 17.32 882,710 15,241,896 17.267 9.053 9.032 9.053 9.001 9.064 1,686,818 9.0359 0.58%
2006-08-24 0 17.20 17.20 17.22 17.18 17.36 876,710 15,151,472 17.282 9.001 9.001 9.011 8.990 9.084 1,675,353 9.0438 -0.92%
2006-08-23 0 17.36 17.36 17.38 17.28 17.40 780,592 13,549,821 17.358 9.084 9.084 9.095 9.043 9.105 1,491,675 9.0836 -0.34%
2006-08-22 0 17.42 17.40 17.44 17.32 17.44 1,283,518 22,313,263 17.384 9.116 9.105 9.126 9.064 9.126 2,452,744 9.0973 0.69%
2006-08-21 0 17.30 17.28 17.30 17.28 17.62 1,877,766 32,712,913 17.421 9.053 9.043 9.053 9.043 9.221 3,588,325 9.1165 -1.93%
2006-08-18 0 17.64 17.62 17.64 17.62 17.68 1,789,153 31,570,915 17.646 9.231 9.221 9.231 9.221 9.252 3,418,989 9.2340 -0.11%
2006-08-17 0 17.66 17.64 17.68 17.62 17.78 4,250,623 75,354,499 17.728 9.241 9.231 9.252 9.221 9.304 8,122,745 9.2770 -0.45%
2006-08-16 0 17.74 17.74 17.76 17.64 17.76 7,061,930 125,092,521 17.714 9.283 9.283 9.294 9.231 9.294 13,495,024 9.2695 1.37%
2006-08-15 0 17.50 17.50 17.52 17.48 17.54 2,258,918 39,534,559 17.502 9.158 9.158 9.168 9.147 9.179 4,316,688 9.1585 -0.34%
2006-08-14 0 17.56 17.52 17.56 17.46 17.58 2,059,013 36,083,713 17.525 9.189 9.168 9.189 9.137 9.200 3,934,679 9.1707 0.46%
2006-08-11 0 17.48 17.48 17.50 17.46 17.58 3,856,309 67,544,444 17.515 9.147 9.147 9.158 9.137 9.200 7,369,229 9.1657 0.23%
2006-08-10 0 17.44 17.44 17.46 17.44 17.58 4,194,404 73,501,077 17.524 9.126 9.126 9.137 9.126 9.200 8,015,313 9.1701 -0.91%
2006-08-09 0 17.60 17.60 17.62 17.18 17.60 12,971,172 226,727,892 17.479 9.210 9.210 9.221 8.990 9.210 24,787,314 9.1469 1.97%
2006-08-08 0 17.26 17.26 17.28 17.24 17.32 2,125,466 36,734,753 17.283 9.032 9.032 9.043 9.022 9.064 4,061,668 9.0443 0.35%
2006-08-07 0 17.20 17.22 17.24 17.04 17.22 3,137,349 53,764,906 17.137 9.001 9.011 9.022 8.917 9.011 5,995,330 8.9678 0.58%
2006-08-04 0 17.10 17.10 17.14 17.10 17.36 2,984,683 51,394,660 17.219 8.948 8.948 8.969 8.948 9.084 5,703,592 9.0109 -1.16%
2006-08-03 0 17.30 17.30 17.32 17.26 17.36 3,576,143 61,875,457 17.302 9.053 9.053 9.064 9.032 9.084 6,833,845 9.0543 0.00%
2006-08-02 0 17.30 17.28 17.32 17.14 17.34 3,827,126 66,180,874 17.293 9.053 9.043 9.064 8.969 9.074 7,313,462 9.0492 0.70%
2006-08-01 0 17.18 17.18 17.20 17.18 17.24 3,363,996 57,895,215 17.210 8.990 8.990 9.001 8.990 9.022 6,428,442 9.0061 -0.12%
2006-07-31 0 17.20 17.20 17.22 17.18 17.38 14,597,125 252,415,776 17.292 9.001 9.001 9.011 8.990 9.095 27,894,435 9.0490 0.00%
2006-07-28 0 17.20 17.20 17.22 17.16 17.28 9,211,481 158,557,629 17.213 9.001 9.001 9.011 8.980 9.043 17,602,717 9.0076 0.35%
2006-07-27 0 17.14 17.14 17.18 16.90 17.18 6,879,077 117,548,393 17.088 8.969 8.969 8.990 8.844 8.990 13,145,600 8.9420 1.42%
2006-07-26 0 16.90 16.86 16.90 16.80 16.90 1,908,875 32,185,047 16.861 8.844 8.823 8.844 8.791 8.844 3,647,772 8.8232 0.48%
2006-07-25 0 16.82 16.80 16.86 16.80 16.94 1,977,535 33,400,947 16.890 8.802 8.791 8.823 8.791 8.865 3,778,979 8.8386 0.72%
2006-07-24 0 16.70 16.70 16.72 16.60 16.72 948,949 15,811,191 16.662 8.739 8.739 8.750 8.687 8.750 1,813,398 8.7191 0.00%
2006-07-21 0 16.70 16.70 16.75 16.60 16.75 2,101,097 35,027,953 16.671 8.739 8.739 8.765 8.687 8.765 4,015,100 8.7241 0.00%
2006-07-20 0 16.70 16.70 16.75 16.65 16.75 1,444,976 24,100,748 16.679 8.739 8.739 8.765 8.713 8.765 2,761,283 8.7281 2.45%
2006-07-19 0 16.30 16.30 16.35 16.30 16.45 558,948 9,149,692 16.369 8.530 8.530 8.556 8.530 8.608 1,068,124 8.5661 0.31%
2006-07-18 0 16.25 16.25 16.30 16.20 16.35 1,452,967 23,627,519 16.262 8.504 8.504 8.530 8.477 8.556 2,776,553 8.5097 0.00%
2006-07-17 0 16.25 16.25 16.30 16.15 16.35 2,844,613 46,135,023 16.218 8.504 8.504 8.530 8.451 8.556 5,435,925 8.4871 -0.91%
2006-07-14 0 16.40 16.35 16.40 16.30 16.40 1,448,960 23,671,565 16.337 8.582 8.556 8.582 8.530 8.582 2,768,896 8.5491 -0.91%
2006-07-13 0 16.55 16.50 16.55 16.50 16.85 808,188 13,488,176 16.689 8.661 8.634 8.661 8.634 8.818 1,544,410 8.7335 -1.19%
2006-07-12 0 16.75 16.75 16.80 16.70 16.80 934,633 15,672,126 16.768 8.765 8.765 8.791 8.739 8.791 1,786,041 8.7748 0.30%
2006-07-11 0 16.70 16.70 16.75 16.70 16.80 663,043 11,104,935 16.748 8.739 8.739 8.765 8.739 8.791 1,267,045 8.7644 -0.60%
2006-07-10 0 16.80 16.80 16.85 16.55 16.90 3,757,651 63,089,358 16.790 8.791 8.791 8.818 8.661 8.844 7,180,698 8.7860 0.90%
2006-07-07 0 16.65 16.65 16.70 16.60 16.75 881,295 14,701,911 16.682 8.713 8.713 8.739 8.687 8.765 1,684,114 8.7298 -0.60%
2006-07-06 0 16.75 16.70 16.75 16.40 16.75 3,537,604 58,814,727 16.626 8.765 8.739 8.765 8.582 8.765 6,760,199 8.7001 1.52%
2006-07-05 0 16.50 16.50 16.55 16.50 16.65 2,516,744 41,664,146 16.555 8.634 8.634 8.661 8.634 8.713 4,809,382 8.6631 -0.60%
2006-07-04 0 16.60 16.60 16.65 16.55 16.65 2,438,827 40,478,847 16.598 8.687 8.687 8.713 8.661 8.713 4,660,486 8.6855 0.00%
2006-07-03 0 16.60 16.55 16.60 16.45 16.65 6,103,064 100,985,893 16.547 8.687 8.661 8.687 8.608 8.713 11,662,675 8.6589 0.91%
2006-06-30 0 16.45 16.45 16.50 16.40 16.55 5,483,051 90,269,709 16.463 8.608 8.608 8.634 8.582 8.661 10,477,859 8.6153 2.17%
2006-06-29 0 16.10 16.10 16.15 16.05 16.20 1,193,551 19,257,139 16.134 8.425 8.425 8.451 8.399 8.477 2,280,821 8.4431 0.94%
2006-06-28 0 15.95 15.95 16.00 15.85 16.00 961,860 15,297,002 15.904 8.347 8.347 8.373 8.294 8.373 1,838,070 8.3223 -0.62%
2006-06-27 0 16.05 16.00 16.05 16.05 16.15 423,581 6,825,876 16.115 8.399 8.373 8.399 8.399 8.451 809,444 8.4328 0.00%
2006-06-26 0 16.05 16.05 16.10 15.95 16.10 1,707,940 27,394,463 16.039 8.399 8.399 8.425 8.347 8.425 3,263,795 8.3934 0.00%
2006-06-23 0 16.05 16.05 16.10 15.95 16.10 1,063,240 17,039,731 16.026 8.399 8.399 8.425 8.347 8.425 2,031,803 8.3865 -0.31%
2006-06-22 0 16.10 16.05 16.10 16.05 16.15 940,027 15,146,779 16.113 8.425 8.399 8.425 8.399 8.451 1,796,348 8.4320 1.58%
2006-06-21 0 15.85 15.85 15.90 15.75 15.90 1,003,496 15,900,603 15.845 8.294 8.294 8.320 8.242 8.320 1,917,635 8.2918 0.00%
2006-06-20 0 15.85 15.80 15.85 15.75 16.00 1,943,987 30,769,633 15.828 8.294 8.268 8.294 8.242 8.373 3,714,870 8.2828 -1.25%
2006-06-19 0 16.05 16.00 16.05 15.95 16.05 725,884 11,635,141 16.029 8.399 8.373 8.399 8.347 8.399 1,387,131 8.3879 -0.31%
2006-06-16 0 16.10 16.05 16.10 16.00 16.10 2,341,607 37,634,699 16.072 8.425 8.399 8.425 8.373 8.425 4,474,703 8.4105 2.55%
2006-06-15 0 15.70 15.60 15.70 15.55 15.70 1,366,525 21,375,400 15.642 8.216 8.163 8.216 8.137 8.216 2,611,366 8.1855 1.29%
2006-06-14 0 15.50 15.50 15.55 15.50 15.70 1,987,445 31,060,038 15.628 8.111 8.111 8.137 8.111 8.216 3,797,916 8.1782 0.32%
2006-06-13 0 15.45 15.45 15.50 15.45 15.75 3,998,149 62,183,481 15.553 8.085 8.085 8.111 8.085 8.242 7,640,279 8.1389 -2.83%
2006-06-12 0 15.90 15.90 15.95 15.75 15.90 1,674,905 26,498,708 15.821 8.320 8.320 8.347 8.242 8.320 3,200,666 8.2791 0.32%
2006-06-09 0 15.85 15.80 15.85 15.65 15.90 2,202,700 34,715,604 15.760 8.294 8.268 8.294 8.190 8.320 4,209,258 8.2474 0.63%
2006-06-08 0 15.75 15.70 15.75 15.65 15.90 4,778,614 75,335,188 15.765 8.242 8.216 8.242 8.190 8.320 9,131,712 8.2498 -2.17%
2006-06-07 0 16.10 16.00 16.10 15.95 16.15 1,550,369 24,905,440 16.064 8.425 8.373 8.425 8.347 8.451 2,962,684 8.4064 -0.92%
2006-06-06 0 16.25 16.20 16.25 16.05 16.25 2,052,692 33,152,430 16.151 8.504 8.477 8.504 8.399 8.504 3,922,600 8.4516 -0.31%
2006-06-05 0 16.30 16.25 16.30 16.15 16.35 3,279,381 53,297,858 16.252 8.530 8.504 8.530 8.451 8.556 6,266,746 8.5049 0.62%
2006-06-02 0 16.20 16.15 16.20 15.90 16.20 4,828,057 77,793,117 16.113 8.477 8.451 8.477 8.320 8.477 9,226,195 8.4318 2.21%
2006-06-01 0 15.85 15.80 15.85 15.85 16.20 2,445,980 39,125,073 15.996 8.294 8.268 8.294 8.294 8.477 4,674,155 8.3705 -1.86%
2006-05-30 0 16.15 16.10 16.15 16.10 16.25 1,989,034 32,134,413 16.156 8.451 8.425 8.451 8.425 8.504 3,800,953 8.4543 -0.62%
2006-05-29 0 16.25 16.20 16.25 16.15 16.25 873,299 14,144,643 16.197 8.504 8.477 8.504 8.451 8.504 1,668,834 8.4758 0.62%
2006-05-26 0 16.15 16.10 16.15 16.05 16.15 1,985,550 32,023,940 16.128 8.451 8.425 8.451 8.399 8.451 3,794,295 8.4400 1.25%
2006-05-25 0 15.95 15.90 15.95 15.90 16.00 1,462,327 23,304,701 15.937 8.347 8.320 8.347 8.320 8.373 2,794,440 8.3397 -0.93%
2006-05-24 0 16.10 16.05 16.10 15.90 16.20 4,024,278 64,567,471 16.044 8.425 8.399 8.425 8.320 8.477 7,690,210 8.3961 0.00%
2006-05-23 0 16.10 16.15 16.20 15.95 16.15 8,915,086 143,121,304 16.054 8.425 8.451 8.477 8.347 8.451 17,036,320 8.4010 0.31%
2006-05-22 0 16.05 16.05 16.10 16.00 16.55 9,752,606 157,668,841 16.167 8.399 8.399 8.425 8.373 8.661 18,636,782 8.4601 -3.02%
2006-05-19 0 16.55 16.45 16.55 16.35 16.60 2,366,176 39,069,920 16.512 8.661 8.608 8.661 8.556 8.687 4,521,654 8.6406 0.00%
2006-05-18 0 16.55 16.50 16.55 16.35 16.60 1,812,877 29,883,014 16.484 8.661 8.634 8.661 8.556 8.687 3,464,325 8.6259 -1.49%
2006-05-17 0 16.80 16.80 16.85 16.55 16.85 4,196,794 70,070,988 16.696 8.791 8.791 8.818 8.661 8.818 8,019,880 8.7372 1.51%
2006-05-16 0 16.55 16.50 16.60 16.40 16.60 5,071,132 83,761,032 16.517 8.661 8.634 8.687 8.582 8.687 9,690,700 8.6434 -0.60%
2006-05-15 0 16.65 16.60 16.65 16.60 16.80 3,348,507 55,946,095 16.708 8.713 8.687 8.713 8.687 8.791 6,398,843 8.7432 -2.35%
2006-05-12 0 17.05 16.95 17.05 16.95 17.10 5,625,090 95,870,885 17.043 8.922 8.870 8.922 8.870 8.948 10,749,289 8.9188 -1.45%
2006-05-11 0 17.30 17.25 17.30 17.10 17.30 1,521,349 26,214,591 17.231 9.053 9.027 9.053 8.948 9.053 2,907,228 9.0170 0.87%
2006-05-10 0 17.15 17.15 17.20 17.10 17.35 1,734,932 29,837,976 17.198 8.975 8.975 9.001 8.948 9.079 3,315,375 8.9999 -0.29%
2006-05-09 0 17.20 17.20 17.25 17.20 17.40 4,647,848 80,465,472 17.312 9.001 9.001 9.027 9.001 9.105 8,881,824 9.0596 -0.86%
2006-05-08 0 17.35 17.35 17.40 17.25 17.40 6,471,116 112,220,916 17.342 9.079 9.079 9.105 9.027 9.105 12,366,005 9.0750 1.46%
2006-05-04 0 17.10 17.10 17.15 17.05 17.15 3,289,399 56,230,141 17.094 8.948 8.948 8.975 8.922 8.975 6,285,890 8.9455 0.00%
2006-05-03 0 17.10 17.10 17.15 17.05 17.20 5,185,712 88,726,855 17.110 8.948 8.948 8.975 8.922 9.001 9,909,657 8.9536 0.88%
2006-05-02 0 16.95 16.90 16.95 16.80 17.00 1,647,125 27,827,308 16.894 8.870 8.844 8.870 8.791 8.896 3,147,580 8.8409 0.89%
2006-04-28 0 16.80 16.70 16.80 16.45 16.80 1,709,480 28,287,647 16.548 8.791 8.739 8.791 8.608 8.791 3,266,738 8.6593 0.30%
2006-04-27 0 16.75 16.75 16.80 16.75 16.85 1,571,934 26,392,528 16.790 8.765 8.765 8.791 8.765 8.818 3,003,894 8.7861 -0.00%
2006-04-26 0 16.95 16.90 16.95 16.80 16.95 2,994,778 50,599,477 16.896 8.765 8.739 8.765 8.688 8.765 5,791,216 8.7373 0.59%
2006-04-25 0 16.85 16.80 16.85 16.80 17.00 1,125,655 19,027,575 16.904 8.714 8.688 8.714 8.688 8.791 2,176,759 8.7412 -0.30%
2006-04-24 0 16.90 16.90 16.95 16.90 17.15 14,326,657 244,268,240 17.050 8.739 8.739 8.765 8.739 8.869 27,704,480 8.8169 -1.46%
2006-04-21 0 17.15 17.15 17.20 17.05 17.25 6,296,070 107,963,599 17.148 8.869 8.869 8.895 8.817 8.920 12,175,160 8.8675 0.29%
2006-04-20 0 17.10 17.10 17.15 17.00 17.15 7,971,641 135,988,042 17.059 8.843 8.843 8.869 8.791 8.869 15,415,331 8.8216 0.29%
2006-04-19 0 17.05 17.05 17.10 16.95 17.10 6,197,305 105,572,858 17.035 8.817 8.817 8.843 8.765 8.843 11,984,171 8.8094 1.19%
2006-04-18 0 16.85 16.85 16.90 16.70 16.90 3,424,152 57,635,156 16.832 8.714 8.714 8.739 8.636 8.739 6,621,527 8.7042 0.90%
2006-04-13 0 16.70 16.65 16.70 16.55 16.70 1,375,997 22,851,163 16.607 8.636 8.610 8.636 8.558 8.636 2,660,864 8.5879 0.91%
2006-04-12 0 16.55 16.55 16.60 16.50 16.65 1,700,051 28,174,101 16.573 8.558 8.558 8.584 8.533 8.610 3,287,510 8.5700 -0.90%
2006-04-11 0 16.70 16.70 16.75 16.60 16.75 1,170,935 19,508,505 16.661 8.636 8.636 8.662 8.584 8.662 2,264,321 8.6156 0.00%
2006-04-10 0 16.70 16.70 16.75 16.60 16.75 3,992,956 66,469,924 16.647 8.636 8.636 8.662 8.584 8.662 7,721,464 8.6085 0.60%
2006-04-07 0 16.60 16.60 16.65 16.55 16.70 19,193,229 318,065,522 16.572 8.584 8.584 8.610 8.558 8.636 37,115,317 8.5697 0.00%
2006-04-06 0 16.60 16.60 16.65 16.40 16.60 9,927,658 163,834,427 16.503 8.584 8.584 8.610 8.481 8.584 19,197,821 8.5340 1.84%
2006-04-04 0 16.30 16.30 16.35 16.25 16.35 5,234,424 85,236,703 16.284 8.429 8.429 8.455 8.403 8.455 10,122,179 8.4208 0.31%
2006-04-03 0 16.25 16.25 16.30 16.05 16.30 10,786,151 174,749,721 16.201 8.403 8.403 8.429 8.300 8.429 20,857,950 8.3781 1.56%
2006-03-31 0 16.00 15.95 16.00 15.95 16.20 2,552,614 41,006,104 16.064 8.274 8.248 8.274 8.248 8.377 4,936,172 8.3073 -0.62%
2006-03-30 0 16.10 16.10 16.15 16.05 16.15 5,897,019 95,058,517 16.120 8.326 8.326 8.352 8.300 8.352 11,403,487 8.3359 0.94%
2006-03-29 0 15.95 15.95 16.00 15.90 16.00 1,097,363 17,529,300 15.974 8.248 8.248 8.274 8.222 8.274 2,122,049 8.2606 -0.62%
2006-03-28 0 16.05 16.05 16.10 16.00 16.10 3,181,443 51,147,282 16.077 8.300 8.300 8.326 8.274 8.326 6,152,184 8.3137 -0.31%
2006-03-27 0 16.10 16.05 16.10 15.95 16.10 9,066,955 145,152,256 16.009 8.326 8.300 8.326 8.248 8.326 17,533,418 8.2786 1.26%
2006-03-24 0 15.90 15.90 15.95 15.85 16.00 743,470 11,839,797 15.925 8.222 8.222 8.248 8.196 8.274 1,437,701 8.2352 -0.31%
2006-03-23 0 15.95 15.90 16.00 15.85 15.95 750,411 11,939,707 15.911 8.248 8.222 8.274 8.196 8.248 1,451,123 8.2279 0.63%
2006-03-22 0 15.85 15.80 15.90 15.80 16.05 1,399,857 22,390,402 15.995 8.196 8.171 8.222 8.171 8.300 2,707,003 8.2713 -1.25%
2006-03-21 0 16.05 16.05 16.10 15.95 16.05 3,411,948 54,680,203 16.026 8.300 8.300 8.326 8.248 8.300 6,597,927 8.2875 0.00%
2006-03-20 0 16.05 16.00 16.10 16.00 16.15 5,664,006 91,088,358 16.082 8.300 8.274 8.326 8.274 8.352 10,952,893 8.3164 0.94%
2006-03-17 0 15.90 15.90 15.95 15.80 15.95 1,412,481 22,464,123 15.904 8.222 8.222 8.248 8.171 8.248 2,731,415 8.2244 0.32%
2006-03-16 0 15.85 15.85 15.90 15.75 15.90 1,181,134 18,704,269 15.836 8.196 8.196 8.222 8.145 8.222 2,284,043 8.1891 0.00%
2006-03-15 0 15.85 15.85 15.90 15.70 15.90 4,716,447 74,534,068 15.803 8.196 8.196 8.222 8.119 8.222 9,120,530 8.1721 1.60%
2006-03-14 0 15.60 15.55 15.65 15.55 15.65 931,429 14,538,627 15.609 8.067 8.041 8.093 8.041 8.093 1,801,171 8.0718 -0.32%
2006-03-13 0 15.65 15.60 15.65 15.55 15.65 1,681,116 26,258,050 15.619 8.093 8.067 8.093 8.041 8.093 3,250,894 8.0772 0.32%
2006-03-10 0 15.60 15.55 15.60 15.50 15.60 1,098,256 17,120,121 15.588 8.067 8.041 8.067 8.015 8.067 2,123,776 8.0612 0.00%
2006-03-09 0 15.60 15.55 15.60 15.55 15.70 1,001,766 15,624,103 15.597 8.067 8.041 8.067 8.041 8.119 1,937,186 8.0654 0.32%
2006-03-08 0 15.55 15.55 15.60 15.45 15.65 2,683,960 41,763,797 15.561 8.041 8.041 8.067 7.990 8.093 5,190,165 8.0467 -0.64%
2006-03-07 0 15.65 15.65 15.70 15.65 15.95 8,702,358 136,891,006 15.730 8.093 8.093 8.119 8.093 8.248 16,828,371 8.1345 -1.88%
2006-03-06 0 15.95 15.90 15.95 15.90 16.00 1,943,443 30,954,982 15.928 8.248 8.222 8.248 8.222 8.274 3,758,175 8.2367 -0.31%
2006-03-03 0 16.00 15.95 16.00 15.95 16.05 3,835,656 61,244,462 15.967 8.274 8.248 8.274 8.248 8.300 7,417,282 8.2570 0.31%
2006-03-02 0 15.95 15.95 16.00 15.95 16.05 1,627,182 26,025,184 15.994 8.248 8.248 8.274 8.248 8.300 3,146,598 8.2709 0.31%
2006-03-01 0 15.90 15.90 15.95 15.85 16.00 1,029,089 16,392,236 15.929 8.222 8.222 8.248 8.196 8.274 1,990,023 8.2372 -0.63%
2006-02-28 0 16.00 16.00 16.05 15.95 16.10 3,151,591 50,405,060 15.994 8.274 8.274 8.300 8.248 8.326 6,094,457 8.2706 -0.31%
2006-02-27 0 16.05 16.05 16.10 15.95 16.10 11,044,353 177,199,422 16.044 8.300 8.300 8.326 8.248 8.326 21,357,254 8.2969 0.63%
2006-02-24 0 15.95 15.95 16.00 15.85 16.00 5,762,557 91,908,251 15.949 8.248 8.248 8.274 8.196 8.274 11,143,468 8.2477 0.31%
2006-02-23 0 15.90 15.90 15.95 15.75 15.95 5,861,865 92,944,619 15.856 8.222 8.222 8.248 8.145 8.248 11,335,507 8.1994 0.63%
2006-02-22 0 15.80 15.75 15.80 15.70 15.80 4,580,709 72,135,260 15.748 8.171 8.145 8.171 8.119 8.171 8,858,044 8.1435 0.64%
2006-02-21 0 15.70 15.70 15.75 15.65 15.75 1,323,550 20,802,523 15.717 8.119 8.119 8.145 8.093 8.145 2,559,443 8.1278 0.00%
2006-02-20 0 15.70 15.70 15.75 15.60 15.80 3,170,480 49,747,788 15.691 8.119 8.119 8.145 8.067 8.171 6,130,984 8.1142 0.96%
2006-02-17 0 15.55 15.55 15.60 15.55 15.65 8,535,661 133,094,313 15.593 8.041 8.041 8.067 8.041 8.093 16,506,017 8.0634 0.00%
2006-02-16 0 15.55 15.55 15.60 15.55 15.65 1,749,604 27,248,405 15.574 8.041 8.041 8.067 8.041 8.093 3,383,334 8.0537 0.32%
2006-02-15 0 15.50 15.50 15.55 15.45 15.65 3,997,111 62,140,540 15.546 8.015 8.015 8.041 7.990 8.093 7,729,499 8.0394 -0.64%
2006-02-14 0 15.60 15.55 15.60 15.30 15.60 2,109,540 32,750,485 15.525 8.067 8.041 8.067 7.912 8.067 4,079,368 8.0283 0.97%
2006-02-13 0 15.45 15.40 15.50 15.40 15.50 1,771,977 27,398,951 15.462 7.990 7.964 8.015 7.964 8.015 3,426,598 7.9960 -0.96%
2006-02-10 0 15.60 15.55 15.60 15.50 15.60 3,009,379 46,693,667 15.516 8.067 8.041 8.067 8.015 8.067 5,819,451 8.0237 0.65%
2006-02-09 0 15.50 15.50 15.55 15.50 15.60 2,433,787 37,780,950 15.524 8.015 8.015 8.041 8.015 8.067 4,706,388 8.0276 -0.32%
2006-02-08 0 15.55 15.45 15.55 15.45 15.60 1,051,329 16,297,402 15.502 8.041 7.990 8.041 7.990 8.067 2,033,030 8.0163 -0.64%
2006-02-07 0 15.65 15.60 15.70 15.55 15.70 1,456,957 22,802,306 15.651 8.093 8.067 8.119 8.041 8.119 2,817,422 8.0933 -0.32%
2006-02-06 0 15.70 15.65 15.70 15.40 15.70 1,079,861 16,844,731 15.599 8.119 8.093 8.119 7.964 8.119 2,088,204 8.0666 0.96%
2006-02-03 0 15.55 15.50 15.55 15.50 15.60 6,514,911 101,143,609 15.525 8.041 8.015 8.041 8.015 8.067 12,598,349 8.0283 -1.58%
2006-02-02 0 15.80 15.80 15.85 15.80 15.95 1,714,906 27,203,736 15.863 8.171 8.171 8.196 8.171 8.248 3,316,236 8.2032 -0.32%
2006-02-01 0 15.85 15.85 15.90 15.75 16.00 1,758,594 27,946,233 15.891 8.196 8.196 8.222 8.145 8.274 3,400,719 8.2177 -0.31%
2006-01-27 0 15.90 15.85 15.90 15.80 15.95 3,512,221 55,709,944 15.862 8.222 8.196 8.222 8.171 8.248 6,791,833 8.2025 1.92%
2006-01-26 0 15.60 15.60 15.70 15.60 15.70 823,538 12,888,962 15.651 8.067 8.067 8.119 8.067 8.119 1,592,534 8.0934 -0.32%
2006-01-25 0 15.65 15.65 15.70 15.60 15.75 1,775,139 27,801,175 15.661 8.093 8.093 8.119 8.067 8.145 3,432,713 8.0989 0.00%
2006-01-24 0 15.65 15.60 15.65 15.60 15.70 1,284,434 20,077,314 15.631 8.093 8.067 8.093 8.067 8.119 2,483,802 8.0833 0.64%
2006-01-23 0 15.55 15.55 15.60 15.50 15.60 3,355,071 52,149,639 15.544 8.041 8.041 8.067 8.015 8.067 6,487,940 8.0379 -1.27%
2006-01-20 0 15.75 15.75 15.80 15.70 15.90 1,581,613 24,941,460 15.770 8.145 8.145 8.171 8.119 8.222 3,058,478 8.1549 -0.63%
2006-01-19 0 15.85 15.80 15.90 15.60 15.90 2,853,797 44,995,526 15.767 8.196 8.171 8.222 8.067 8.222 5,518,591 8.1534 1.93%
2006-01-18 0 15.55 15.55 15.60 15.50 15.65 3,744,899 58,254,409 15.556 8.041 8.041 8.067 8.015 8.093 7,241,779 8.0442 -0.64%
2006-01-17 0 15.65 15.65 15.70 15.65 15.95 4,105,932 64,986,760 15.828 8.093 8.093 8.119 8.093 8.248 7,939,934 8.1848 -1.57%
2006-01-16 0 15.90 15.90 15.95 15.85 15.95 3,824,706 60,853,293 15.911 8.222 8.222 8.248 8.196 8.248 7,396,107 8.2277 0.00%
2006-01-13 0 15.90 15.90 15.95 15.80 15.95 6,486,294 102,875,481 15.860 8.222 8.222 8.248 8.171 8.248 12,543,010 8.2018 0.63%
2006-01-12 0 15.80 15.80 15.85 15.75 15.95 5,047,055 79,915,172 15.834 8.171 8.171 8.196 8.145 8.248 9,759,851 8.1882 0.32%
2006-01-11 0 15.75 15.75 15.80 15.65 15.85 8,349,372 131,887,315 15.796 8.145 8.145 8.171 8.093 8.196 16,145,777 8.1685 0.32%
2006-01-10 0 15.70 15.70 15.75 15.65 15.80 7,434,006 116,930,226 15.729 8.119 8.119 8.145 8.093 8.171 14,375,668 8.1339 0.32%
2006-01-09 0 15.65 15.65 15.70 15.55 15.80 9,026,601 141,293,871 15.653 8.093 8.093 8.119 8.041 8.171 17,455,383 8.0946 1.62%
2006-01-06 0 15.40 15.40 15.45 15.35 15.50 3,218,264 49,607,575 15.414 7.964 7.964 7.990 7.938 8.015 6,223,387 7.9712 0.00%
2006-01-05 0 15.40 15.40 15.45 15.40 15.55 7,206,019 111,416,249 15.462 7.964 7.964 7.990 7.964 8.041 13,934,794 7.9955 0.33%
2006-01-04 0 15.35 15.35 15.40 15.20 15.40 2,511,910 38,421,076 15.296 7.938 7.938 7.964 7.860 7.964 4,857,460 7.9097 2.33%
2006-01-03 0 15.00 15.00 15.05 14.90 15.10 3,335,009 50,045,141 15.006 7.757 7.757 7.783 7.705 7.809 6,449,145 7.7600 0.00%
2005-12-30 0 15.00 14.95 15.00 14.90 15.10 2,056,700 30,865,130 15.007 7.757 7.731 7.757 7.705 7.809 3,977,188 7.7605 -0.99%
2005-12-29 0 15.15 15.15 15.20 15.15 15.30 1,003,219 15,286,006 15.237 7.834 7.834 7.860 7.834 7.912 1,939,996 7.8794 -0.66%
2005-12-28 0 15.25 15.25 15.30 15.15 15.35 4,379,493 66,737,462 15.239 7.886 7.886 7.912 7.834 7.938 8,468,938 7.8803 -0.65%
2005-12-23 0 15.35 15.35 15.40 15.35 15.40 1,417,354 21,794,370 15.377 7.938 7.938 7.964 7.938 7.964 2,740,839 7.9517 0.00%
2005-12-22 0 15.35 15.30 15.35 15.30 15.45 1,366,738 20,982,644 15.352 7.938 7.912 7.938 7.912 7.990 2,642,959 7.9391 -0.32%
2005-12-21 0 15.40 15.35 15.40 15.30 15.45 5,188,540 79,861,217 15.392 7.964 7.938 7.964 7.912 7.990 10,033,450 7.9595 0.65%
2005-12-20 0 15.30 15.30 15.35 15.25 15.35 1,273,847 19,486,958 15.298 7.912 7.912 7.938 7.886 7.938 2,463,329 7.9108 0.00%
2005-12-19 0 15.30 15.30 15.35 15.15 15.35 2,058,312 31,437,543 15.273 7.912 7.912 7.938 7.834 7.938 3,980,305 7.8983 0.66%
2005-12-16 0 15.20 15.10 15.20 15.10 15.25 2,940,697 44,559,918 15.153 7.860 7.809 7.860 7.809 7.886 5,686,636 7.8359 -0.33%
2005-12-15 0 15.25 15.15 15.25 15.15 15.25 1,557,569 23,663,661 15.193 7.886 7.834 7.886 7.834 7.886 3,011,982 7.8565 0.99%
2005-12-14 0 15.10 15.10 15.15 14.95 15.15 616,434 9,288,477 15.068 7.809 7.809 7.834 7.731 7.834 1,192,042 7.7921 0.33%
2005-12-13 0 15.05 15.05 15.10 14.95 15.15 2,666,890 40,141,071 15.052 7.783 7.783 7.809 7.731 7.834 5,157,156 7.7836 -0.33%
2005-12-12 0 15.10 15.05 15.10 15.05 15.20 3,481,824 52,727,548 15.144 7.809 7.783 7.809 7.783 7.860 6,733,052 7.8312 0.33%
2005-12-09 0 15.05 15.00 15.05 15.00 15.10 1,146,222 17,242,990 15.043 7.783 7.757 7.783 7.757 7.809 2,216,531 7.7793 0.33%
2005-12-08 0 15.00 15.00 15.05 14.95 15.25 2,294,497 34,454,008 15.016 7.757 7.757 7.783 7.731 7.886 4,437,033 7.7651 -1.96%
2005-12-07 0 15.30 15.20 15.30 15.05 15.30 1,512,964 22,977,530 15.187 7.912 7.860 7.912 7.783 7.912 2,925,727 7.8536 1.32%
2005-12-06 0 15.10 15.05 15.10 15.05 15.30 823,958 12,526,415 15.203 7.809 7.783 7.809 7.783 7.912 1,593,346 7.8617 -0.98%
2005-12-05 0 15.25 15.25 15.30 15.25 15.35 3,714,887 56,855,774 15.305 7.886 7.886 7.912 7.886 7.938 7,183,742 7.9145 -0.65%
2005-12-02 0 15.35 15.30 15.35 15.25 15.40 4,939,540 75,605,731 15.306 7.938 7.912 7.938 7.886 7.964 9,551,941 7.9152 1.32%
2005-12-01 0 15.15 15.15 15.20 14.95 15.20 1,386,439 20,929,263 15.096 7.834 7.834 7.860 7.731 7.860 2,681,056 7.8064 0.33%
2005-11-30 0 15.10 15.05 15.10 15.05 15.20 893,901 13,530,504 15.136 7.809 7.783 7.809 7.783 7.860 1,728,600 7.8274 -0.33%
2005-11-29 0 15.15 15.15 15.20 15.05 15.20 2,154,551 32,553,616 15.109 7.834 7.834 7.860 7.783 7.860 4,166,409 7.8134 -0.33%
2005-11-28 0 15.20 15.20 15.25 15.20 15.25 1,243,775 18,923,691 15.215 7.860 7.860 7.886 7.860 7.886 2,405,177 7.8679 0.00%
2005-11-25 0 15.20 15.15 15.20 15.10 15.20 2,323,388 35,232,861 15.164 7.860 7.834 7.860 7.809 7.860 4,492,901 7.8419 0.00%
2005-11-24 0 15.20 15.15 15.20 15.10 15.20 2,113,273 32,057,081 15.169 7.860 7.834 7.860 7.809 7.860 4,086,587 7.8445 0.66%
2005-11-23 0 15.10 15.15 15.20 15.00 15.20 3,813,181 57,633,718 15.114 7.809 7.834 7.860 7.757 7.860 7,373,820 7.8160 1.00%
2005-11-22 0 14.95 14.95 15.00 14.85 14.95 1,443,570 21,534,508 14.918 7.731 7.731 7.757 7.679 7.731 2,791,534 7.7142 0.34%
2005-11-21 0 14.90 14.90 14.95 14.90 15.00 1,064,560 15,917,992 14.953 7.705 7.705 7.731 7.705 7.757 2,058,616 7.7324 0.00%
2005-11-18 0 14.90 14.90 14.95 14.90 15.00 1,295,213 19,360,326 14.948 7.705 7.705 7.731 7.705 7.757 2,504,646 7.7298 0.34%
2005-11-17 0 14.85 14.85 14.90 14.65 14.90 2,005,670 29,644,315 14.780 7.679 7.679 7.705 7.576 7.705 3,878,507 7.6432 1.37%
2005-11-16 0 14.65 14.65 14.70 14.65 14.75 392,276 5,764,796 14.696 7.576 7.576 7.602 7.576 7.628 758,572 7.5995 0.00%
2005-11-15 0 14.65 14.65 14.70 14.55 14.70 871,863 12,762,932 14.639 7.576 7.576 7.602 7.524 7.602 1,685,984 7.5700 0.00%
2005-11-14 0 14.65 14.60 14.65 14.60 14.85 655,632 9,630,970 14.690 7.576 7.550 7.576 7.550 7.679 1,267,842 7.5963 -0.68%
2005-11-11 0 14.75 14.75 14.80 14.70 14.90 1,950,879 28,903,669 14.816 7.628 7.628 7.653 7.602 7.705 3,772,554 7.6616 0.68%
2005-11-10 0 14.65 14.65 14.70 14.65 14.75 476,667 6,985,121 14.654 7.576 7.576 7.602 7.576 7.628 921,765 7.5780 -0.34%
2005-11-09 0 14.70 14.65 14.70 14.45 14.70 1,338,707 19,625,375 14.660 7.602 7.576 7.602 7.472 7.602 2,588,753 7.5810 1.73%
2005-11-08 0 14.45 14.45 14.50 14.35 14.50 1,252,683 18,073,068 14.427 7.472 7.472 7.498 7.421 7.498 2,422,403 7.4608 0.35%
2005-11-07 0 14.40 14.35 14.40 14.35 14.50 1,137,445 16,376,910 14.398 7.447 7.421 7.447 7.421 7.498 2,199,559 7.4455 -1.03%
2005-11-04 0 14.55 14.55 14.60 14.50 14.70 1,138,388 16,571,586 14.557 7.524 7.524 7.550 7.498 7.602 2,201,382 7.5278 0.00%
2005-11-03 0 14.55 14.55 14.60 14.55 14.70 1,288,320 18,865,563 14.644 7.524 7.524 7.550 7.524 7.602 2,491,316 7.5725 -0.34%
2005-11-02 0 14.60 14.60 14.65 14.55 14.65 546,817 7,986,720 14.606 7.550 7.550 7.576 7.524 7.576 1,057,419 7.5530 -0.34%
2005-11-01 0 14.65 14.60 14.65 14.50 14.65 2,145,504 31,256,222 14.568 7.576 7.550 7.576 7.498 7.576 4,148,914 7.5336 1.38%
2005-10-31 0 14.45 14.40 14.45 14.30 14.45 5,236,960 75,445,455 14.406 7.472 7.447 7.472 7.395 7.472 10,127,084 7.4499 1.19%
2005-10-28 0 14.60 14.55 14.60 14.55 14.70 4,242,120 61,978,027 14.610 7.385 7.359 7.385 7.359 7.435 8,387,118 7.3897 -1.02%
2005-10-27 0 14.75 14.70 14.75 14.70 14.80 1,105,312 16,306,458 14.753 7.460 7.435 7.460 7.435 7.486 2,185,318 7.4618 -0.34%
2005-10-26 0 14.80 14.75 14.80 14.70 14.80 2,149,866 31,735,925 14.762 7.486 7.460 7.486 7.435 7.486 4,250,511 7.4664 0.34%
2005-10-25 0 14.75 14.75 14.80 14.75 14.95 948,867 14,090,091 14.849 7.460 7.460 7.486 7.460 7.562 1,876,010 7.5107 -0.34%
2005-10-24 0 14.80 14.75 14.80 14.70 14.85 992,813 14,636,777 14.743 7.486 7.460 7.486 7.435 7.511 1,962,896 7.4567 -0.67%
2005-10-21 0 14.90 14.85 14.90 14.65 14.90 2,887,484 42,717,420 14.794 7.536 7.511 7.536 7.410 7.536 5,708,860 7.4827 0.68%
2005-10-20 0 14.80 14.75 14.80 14.75 14.90 13,050,426 193,721,322 14.844 7.486 7.460 7.486 7.460 7.536 25,802,065 7.5080 0.34%
2005-10-19 0 14.75 14.70 14.75 14.70 14.80 2,871,480 42,367,881 14.755 7.460 7.435 7.460 7.435 7.486 5,677,218 7.4628 -1.67%
2005-10-18 0 15.00 14.95 15.00 14.90 15.00 1,582,595 23,686,312 14.967 7.587 7.562 7.587 7.536 7.587 3,128,957 7.5700 0.67%
2005-10-17 0 14.90 14.85 14.90 14.80 14.95 1,408,009 20,933,922 14.868 7.536 7.511 7.536 7.486 7.562 2,783,782 7.5200 0.34%
2005-10-14 0 14.85 14.80 14.85 14.80 14.95 4,569,335 67,857,184 14.851 7.511 7.486 7.511 7.486 7.562 9,034,056 7.5113 -1.00%
2005-10-13 0 15.00 14.95 15.00 14.85 15.00 1,554,653 23,246,342 14.953 7.587 7.562 7.587 7.511 7.587 3,073,713 7.5630 0.33%
2005-10-12 0 14.95 14.90 14.95 14.90 15.30 2,402,077 36,063,178 15.013 7.562 7.536 7.562 7.536 7.739 4,749,159 7.5936 -1.97%
2005-10-10 0 15.25 15.20 15.25 15.20 15.30 986,663 15,016,381 15.219 7.713 7.688 7.713 7.688 7.739 1,950,737 7.6978 0.66%
2005-10-07 0 15.15 15.10 15.20 15.15 15.25 4,441,137 67,375,578 15.171 7.663 7.637 7.688 7.663 7.713 8,780,595 7.6732 -0.33%
2005-10-06 0 15.20 15.15 15.20 15.15 15.35 5,082,323 77,435,550 15.236 7.688 7.663 7.688 7.663 7.764 10,048,287 7.7063 -2.25%
2005-10-05 0 15.55 15.50 15.55 15.45 15.70 3,514,862 54,683,674 15.558 7.865 7.840 7.865 7.814 7.941 6,949,252 7.8690 -1.27%
2005-10-04 0 15.75 15.70 15.75 15.70 15.85 3,937,092 62,125,974 15.780 7.966 7.941 7.966 7.941 8.017 7,784,045 7.9812 0.00%
2005-10-03 0 15.75 15.70 15.75 15.70 15.80 1,872,280 29,485,109 15.748 7.966 7.941 7.966 7.941 7.991 3,701,695 7.9653 0.00%
2005-09-30 0 15.75 15.75 15.80 15.75 15.85 2,934,801 46,342,163 15.791 7.966 7.966 7.991 7.966 8.017 5,802,410 7.9867 -0.32%
2005-09-29 0 15.80 15.75 15.80 15.55 15.80 5,200,144 81,750,220 15.721 7.991 7.966 7.991 7.865 7.991 10,281,232 7.9514 1.28%
2005-09-28 0 15.60 15.55 15.60 15.55 15.65 1,294,865 20,188,572 15.591 7.890 7.865 7.890 7.865 7.916 2,560,084 7.8859 0.32%
2005-09-27 0 15.55 15.50 15.60 15.50 15.65 1,800,014 28,067,355 15.593 7.865 7.840 7.890 7.840 7.916 3,558,817 7.8867 -0.32%
2005-09-26 0 15.60 15.60 15.65 15.50 15.65 2,908,821 45,307,774 15.576 7.890 7.890 7.916 7.840 7.916 5,751,045 7.8782 0.65%
2005-09-23 0 15.50 15.45 15.50 15.35 15.50 2,449,407 37,813,046 15.438 7.840 7.814 7.840 7.764 7.840 4,842,735 7.8082 0.32%
2005-09-22 0 15.45 15.45 15.50 15.40 15.55 881,788 13,646,022 15.475 7.814 7.814 7.840 7.789 7.865 1,743,388 7.8273 -0.32%
2005-09-21 0 15.50 15.50 15.55 15.45 15.60 2,015,719 31,284,661 15.520 7.840 7.840 7.865 7.814 7.890 3,985,289 7.8500 0.00%
2005-09-20 0 15.50 15.50 15.55 15.25 15.60 1,774,416 27,427,116 15.457 7.840 7.840 7.865 7.713 7.890 3,508,207 7.8180 0.98%
2005-09-16 0 15.35 15.30 15.35 15.25 15.35 1,327,045 20,325,647 15.316 7.764 7.739 7.764 7.713 7.764 2,623,708 7.7469 0.00%
2005-09-15 0 15.35 15.35 15.40 15.30 15.45 2,790,842 42,853,315 15.355 7.764 7.764 7.789 7.739 7.814 5,517,788 7.7664 -0.32%
2005-09-14 0 15.40 15.35 15.40 15.30 15.40 4,705,169 72,257,522 15.357 7.789 7.764 7.789 7.739 7.789 9,302,614 7.7674 0.33%
2005-09-13 0 15.35 15.35 15.40 15.35 15.60 1,112,970 17,259,206 15.507 7.764 7.764 7.789 7.764 7.890 2,200,459 7.8435 -0.97%
2005-09-12 0 15.50 15.45 15.55 15.50 15.60 858,770 13,349,239 15.545 7.840 7.814 7.865 7.840 7.890 1,697,879 7.8623 0.00%
2005-09-09 0 15.50 15.45 15.50 15.35 15.55 1,387,720 21,484,565 15.482 7.840 7.814 7.840 7.764 7.865 2,743,668 7.8306 0.00%
2005-09-08 0 15.50 15.45 15.50 15.45 15.55 772,543 11,974,113 15.500 7.840 7.814 7.840 7.814 7.865 1,527,399 7.8395 0.00%
2005-09-07 0 15.50 15.50 15.55 15.50 15.60 1,317,930 20,484,567 15.543 7.840 7.840 7.865 7.840 7.890 2,605,686 7.8615 0.00%
2005-09-06 0 15.50 15.45 15.50 15.35 15.65 2,565,362 39,740,571 15.491 7.840 7.814 7.840 7.764 7.916 5,071,991 7.8353 0.00%
2005-09-05 0 15.50 15.50 15.55 15.45 15.60 4,336,593 67,227,388 15.502 7.840 7.840 7.865 7.814 7.890 8,573,901 7.8409 -0.32%
2005-09-02 0 15.55 15.50 15.55 15.40 15.60 5,711,851 88,505,751 15.495 7.865 7.840 7.865 7.789 7.890 11,292,930 7.8373 0.65%
2005-09-01 0 15.45 15.45 15.50 15.30 15.50 1,554,925 23,942,965 15.398 7.814 7.814 7.840 7.739 7.840 3,074,250 7.7882 1.64%
2005-08-31 0 15.20 15.20 15.25 15.10 15.25 1,960,835 29,702,740 15.148 7.688 7.688 7.713 7.637 7.713 3,876,777 7.6617 -0.33%
2005-08-30 0 15.25 15.20 15.25 15.10 15.30 2,535,177 38,603,841 15.227 7.713 7.688 7.713 7.637 7.739 5,012,312 7.7018 0.66%
2005-08-29 0 15.15 15.10 15.15 15.05 15.15 2,781,030 41,935,761 15.079 7.663 7.637 7.663 7.612 7.663 5,498,389 7.6269 -0.66%
2005-08-26 0 15.25 15.20 15.25 15.10 15.25 1,233,275 18,734,688 15.191 7.713 7.688 7.713 7.637 7.713 2,438,314 7.6835 0.66%
2005-08-25 0 15.15 15.15 15.20 15.10 15.20 1,307,920 19,825,086 15.158 7.663 7.663 7.688 7.637 7.688 2,585,895 7.6666 0.00%
2005-08-24 0 15.15 15.15 15.20 15.10 15.25 2,685,854 40,745,193 15.170 7.663 7.663 7.688 7.637 7.713 5,310,216 7.6730 -0.33%
2005-08-23 0 15.20 15.20 15.30 15.20 15.55 6,178,209 95,184,873 15.407 7.688 7.688 7.739 7.688 7.865 12,214,969 7.7925 -1.94%
2005-08-22 0 15.50 15.45 15.50 15.30 15.50 2,624,633 40,379,624 15.385 7.840 7.814 7.840 7.739 7.840 5,189,176 7.7815 1.64%
2005-08-19 0 15.25 15.25 15.30 15.25 15.45 3,083,073 47,167,714 15.299 7.713 7.713 7.739 7.713 7.814 6,095,560 7.7380 -0.97%
2005-08-18 0 15.40 15.35 15.40 15.35 15.75 1,829,080 28,350,760 15.500 7.789 7.764 7.789 7.764 7.966 3,616,284 7.8398 -2.22%
2005-08-17 0 15.75 15.70 15.75 15.55 15.75 2,824,449 44,268,829 15.673 7.966 7.941 7.966 7.865 7.966 5,584,233 7.9275 0.32%
2005-08-16 0 15.70 15.60 15.70 15.60 15.75 2,403,098 37,649,062 15.667 7.941 7.890 7.941 7.890 7.966 4,751,178 7.9242 0.32%
2005-08-15 0 15.65 15.65 15.70 15.60 15.75 2,299,032 35,977,891 15.649 7.916 7.916 7.941 7.890 7.966 4,545,428 7.9152 -0.32%
2005-08-12 0 15.70 15.65 15.70 15.60 15.75 4,096,648 64,140,297 15.657 7.941 7.916 7.941 7.890 7.966 8,099,504 7.9190 0.32%
2005-08-11 0 15.65 15.65 15.70 15.55 15.70 7,550,755 117,975,859 15.624 7.916 7.916 7.941 7.865 7.941 14,928,637 7.9027 0.64%
2005-08-10 0 15.55 15.55 15.60 15.30 15.60 7,677,312 118,734,475 15.466 7.865 7.865 7.890 7.739 7.890 15,178,854 7.8224 1.97%
2005-08-09 0 15.25 15.25 15.30 15.25 15.40 1,377,701 21,119,829 15.330 7.713 7.713 7.739 7.713 7.789 2,723,860 7.7536 -0.33%
2005-08-08 0 15.30 15.30 15.35 15.20 15.35 1,468,026 22,441,878 15.287 7.739 7.739 7.764 7.688 7.764 2,902,442 7.7321 0.33%
2005-08-05 0 15.25 15.25 15.30 15.20 15.30 7,547,520 114,937,395 15.228 7.713 7.713 7.739 7.688 7.739 14,922,241 7.7024 -0.33%
2005-08-04 0 15.30 15.30 15.35 15.30 15.40 2,478,727 38,048,584 15.350 7.739 7.739 7.764 7.739 7.789 4,900,704 7.7639 0.00%
2005-08-03 0 15.30 15.30 15.35 15.25 15.40 4,727,752 72,495,268 15.334 7.739 7.739 7.764 7.713 7.789 9,347,263 7.7558 -0.33%
2005-08-02 0 15.35 15.35 15.40 15.25 15.40 6,374,159 97,633,682 15.317 7.764 7.764 7.789 7.713 7.789 12,602,383 7.7472 1.32%
2005-08-01 0 15.15 15.15 15.20 15.05 15.20 3,735,616 56,595,813 15.150 7.663 7.663 7.688 7.612 7.688 7,385,706 7.6629 0.33%
2005-07-29 0 15.10 15.10 15.15 15.05 15.15 4,550,526 68,695,462 15.096 7.637 7.637 7.663 7.612 7.663 8,996,869 7.6355 0.67%
2005-07-28 0 15.00 15.00 15.05 15.00 15.10 9,564,858 144,073,773 15.063 7.587 7.587 7.612 7.587 7.637 18,910,731 7.6186 0.00%
2005-07-27 0 15.00 15.00 15.05 14.95 15.05 4,037,690 60,659,980 15.023 7.587 7.587 7.612 7.562 7.612 7,982,938 7.5987 0.33%
2005-07-26 0 14.95 14.95 15.00 14.95 15.05 3,313,919 49,692,688 14.995 7.562 7.562 7.587 7.562 7.612 6,551,967 7.5844 -0.33%
2005-07-25 0 15.00 15.00 15.05 15.00 15.10 4,981,470 74,871,385 15.030 7.587 7.587 7.612 7.587 7.637 9,848,890 7.6020 0.00%
2005-07-22 0 15.00 15.00 15.05 14.85 15.05 6,732,910 100,736,876 14.962 7.587 7.587 7.612 7.511 7.612 13,311,672 7.5676 1.35%
2005-07-21 0 14.80 14.80 14.85 14.75 14.90 2,814,418 41,784,381 14.847 7.486 7.486 7.511 7.460 7.536 5,564,401 7.5092 0.00%
2005-07-20 0 14.80 14.80 14.85 14.80 14.90 2,117,361 31,404,247 14.832 7.486 7.486 7.511 7.486 7.536 4,186,245 7.5018 0.34%
2005-07-19 0 14.75 14.75 14.80 14.70 14.85 2,530,711 37,404,571 14.780 7.460 7.460 7.486 7.435 7.511 5,003,482 7.4757 0.00%
2005-07-18 0 14.75 14.75 14.80 14.65 14.80 2,759,893 40,633,093 14.723 7.460 7.460 7.486 7.410 7.486 5,456,599 7.4466 0.34%
2005-07-15 0 14.70 14.70 14.75 14.65 14.75 6,276,338 92,288,249 14.704 7.435 7.435 7.460 7.410 7.460 12,408,981 7.4372 0.00%
2005-07-14 0 14.70 14.65 14.70 14.55 14.70 12,882,927 188,681,802 14.646 7.435 7.410 7.435 7.359 7.435 25,470,902 7.4077 1.03%
2005-07-13 0 14.55 14.50 14.55 14.35 14.55 3,007,264 43,455,658 14.450 7.359 7.334 7.359 7.258 7.359 5,945,677 7.3088 1.39%
2005-07-12 0 14.35 14.30 14.35 14.30 14.45 940,895 13,527,345 14.377 7.258 7.233 7.258 7.233 7.309 1,860,248 7.2718 0.00%
2005-07-11 0 14.35 14.35 14.40 14.20 14.40 967,891 13,836,655 14.296 7.258 7.258 7.283 7.182 7.283 1,913,622 7.2306 1.41%
2005-07-08 0 14.15 14.15 14.20 14.15 14.30 2,346,394 33,261,924 14.176 7.157 7.157 7.182 7.157 7.233 4,639,068 7.1700 -0.70%
2005-07-07 0 14.25 14.20 14.25 14.20 14.40 966,950 13,803,532 14.275 7.208 7.182 7.208 7.182 7.283 1,911,762 7.2203 -1.04%
2005-07-06 0 14.40 14.35 14.45 14.35 14.45 2,476,373 35,644,380 14.394 7.283 7.258 7.309 7.258 7.309 4,896,050 7.2802 0.35%
2005-07-05 0 14.35 14.35 14.40 14.30 14.40 870,840 12,490,327 14.343 7.258 7.258 7.283 7.233 7.283 1,721,742 7.2545 -0.69%
2005-07-04 0 14.45 14.40 14.45 14.35 14.45 557,659 8,023,577 14.388 7.309 7.283 7.309 7.258 7.309 1,102,551 7.2773 0.00%
2005-06-30 0 14.45 14.40 14.45 14.35 14.55 3,463,807 50,164,370 14.482 7.309 7.283 7.309 7.258 7.359 6,848,311 7.3251 -0.34%
2005-06-29 0 14.50 14.50 14.55 14.45 14.60 6,684,759 97,053,364 14.519 7.334 7.334 7.359 7.309 7.385 13,216,472 7.3434 0.35%
2005-06-28 0 14.45 14.45 14.50 14.40 14.50 4,378,372 63,165,415 14.427 7.309 7.309 7.334 7.283 7.334 8,656,502 7.2969 0.70%
2005-06-27 0 14.35 14.35 14.40 14.35 14.40 3,139,299 45,163,168 14.386 7.258 7.258 7.283 7.258 7.283 6,206,724 7.2765 -0.35%
2005-06-24 0 14.40 14.40 14.45 14.30 14.45 2,155,551 30,990,124 14.377 7.283 7.283 7.309 7.233 7.309 4,261,751 7.2717 0.00%
2005-06-23 0 14.40 14.40 14.45 14.35 14.45 5,842,319 84,198,883 14.412 7.283 7.283 7.309 7.258 7.309 11,550,879 7.2894 0.35%
2005-06-22 0 14.35 14.35 14.40 14.20 14.40 6,744,061 96,552,118 14.317 7.258 7.258 7.283 7.182 7.283 13,333,718 7.2412 0.70%
2005-06-21 0 14.25 14.20 14.25 14.10 14.25 1,254,556 17,793,939 14.183 7.208 7.182 7.208 7.132 7.208 2,480,389 7.1738 0.35%
2005-06-20 0 14.20 14.15 14.20 14.15 14.20 951,663 13,465,094 14.149 7.182 7.157 7.182 7.157 7.182 1,881,538 7.1564 0.35%
2005-06-17 0 14.15 14.10 14.15 14.05 14.20 1,158,063 16,361,442 14.128 7.157 7.132 7.157 7.106 7.182 2,289,612 7.1459 0.71%
2005-06-16 0 14.05 14.05 14.10 14.00 14.15 710,328 10,016,128 14.101 7.106 7.106 7.132 7.081 7.157 1,404,393 7.1320 -0.71%
2005-06-15 0 14.15 14.10 14.15 14.10 14.20 608,312 8,610,171 14.154 7.157 7.132 7.157 7.132 7.182 1,202,697 7.1591 0.00%
2005-06-14 0 14.15 14.10 14.15 14.10 14.25 589,823 8,359,007 14.172 7.157 7.132 7.157 7.132 7.208 1,166,142 7.1681 0.00%
2005-06-13 0 14.15 14.15 14.20 14.10 14.20 2,267,932 32,137,436 14.170 7.157 7.157 7.182 7.132 7.182 4,483,940 7.1672 0.00%
2005-06-10 0 14.15 14.15 14.20 14.15 14.20 713,949 10,103,904 14.152 7.157 7.157 7.182 7.157 7.182 1,411,552 7.1580 0.35%
2005-06-09 0 14.10 14.10 14.15 14.10 14.20 2,501,273 35,415,365 14.159 7.132 7.132 7.157 7.132 7.182 4,945,280 7.1614 0.00%
2005-06-08 0 14.10 14.10 14.15 14.05 14.15 1,989,579 28,053,627 14.100 7.132 7.132 7.157 7.106 7.157 3,933,607 7.1318 0.36%
2005-06-07 0 14.05 14.00 14.05 14.00 14.05 937,530 13,151,589 14.028 7.106 7.081 7.106 7.081 7.106 1,853,595 7.0952 0.00%
2005-06-06 0 14.05 14.00 14.05 13.95 14.05 1,239,243 17,320,732 13.977 7.106 7.081 7.106 7.056 7.106 2,450,114 7.0694 0.00%
2005-06-03 0 14.05 14.00 14.05 14.00 14.10 5,067,328 70,995,005 14.010 7.106 7.081 7.106 7.081 7.132 10,018,641 7.0863 0.36%
2005-06-02 0 14.00 13.95 14.00 13.95 14.15 1,690,171 23,687,387 14.015 7.081 7.056 7.081 7.056 7.157 3,341,646 7.0885 -0.71%
2005-06-01 0 14.10 14.00 14.10 14.00 14.10 822,319 11,562,664 14.061 7.132 7.081 7.132 7.081 7.132 1,625,811 7.1119 0.00%
2005-05-31 0 14.10 14.05 14.10 14.00 14.20 2,834,689 39,973,105 14.101 7.132 7.106 7.132 7.081 7.182 5,604,478 7.1324 0.36%
2005-05-30 0 14.05 14.00 14.10 13.90 14.05 1,805,987 25,288,286 14.002 7.106 7.081 7.132 7.030 7.106 3,570,626 7.0823 0.72%
2005-05-27 0 13.95 13.95 14.00 13.90 14.00 1,591,015 22,178,754 13.940 7.056 7.056 7.081 7.030 7.081 3,145,604 7.0507 1.45%
2005-05-26 0 13.75 13.75 13.80 13.75 13.80 1,214,938 16,722,093 13.764 6.955 6.955 6.980 6.955 6.980 2,402,060 6.9616 -0.36%
2005-05-25 0 13.80 13.75 13.80 13.75 13.95 1,193,739 16,497,339 13.820 6.980 6.955 6.980 6.955 7.056 2,360,148 6.9900 -1.08%
2005-05-24 0 13.95 13.90 13.95 13.85 13.95 1,196,975 16,650,670 13.911 7.056 7.030 7.056 7.005 7.056 2,366,546 7.0359 0.72%
2005-05-23 0 13.85 13.85 13.90 13.85 13.90 633,892 8,782,281 13.855 7.005 7.005 7.030 7.005 7.030 1,253,271 7.0075 -0.72%
2005-05-20 0 13.95 13.85 13.95 13.80 13.95 1,872,250 26,062,098 13.920 7.056 7.005 7.056 6.980 7.056 3,701,635 7.0407 0.72%
2005-05-19 0 13.85 13.85 13.90 13.85 13.95 1,151,959 16,002,374 13.891 7.005 7.005 7.030 7.005 7.056 2,277,544 7.0262 0.00%
2005-05-18 0 13.85 13.80 13.85 13.80 13.90 3,075,747 42,602,449 13.851 7.005 6.980 7.005 6.980 7.030 6,081,075 7.0057 0.36%
2005-05-17 0 13.80 13.80 13.85 13.80 14.10 2,283,122 31,654,681 13.865 6.980 6.980 7.005 6.980 7.132 4,513,972 7.0126 -1.78%
2005-05-13 0 14.05 14.00 14.05 13.95 14.10 1,733,978 24,344,115 14.039 7.106 7.081 7.106 7.056 7.132 3,428,257 7.1010 -0.71%
2005-05-12 0 14.15 14.10 14.15 14.05 14.15 1,933,312 27,297,558 14.120 7.157 7.132 7.157 7.106 7.157 3,822,361 7.1415 0.35%
2005-05-11 0 14.10 14.05 14.10 14.05 14.10 1,102,143 15,529,594 14.090 7.132 7.106 7.132 7.106 7.132 2,179,053 7.1268 -0.35%
2005-05-10 0 14.15 14.15 14.20 14.10 14.25 3,463,883 49,119,527 14.180 7.157 7.157 7.182 7.132 7.208 6,848,461 7.1723 -0.35%
2005-05-09 0 14.20 14.20 14.25 14.15 14.20 3,503,458 49,676,112 14.179 7.182 7.182 7.208 7.157 7.182 6,926,705 7.1717 0.35%
2005-05-06 0 14.15 14.15 14.20 14.10 14.25 3,253,165 46,138,174 14.183 7.157 7.157 7.182 7.132 7.208 6,431,850 7.1734 -0.35%
2005-05-05 0 14.20 14.20 14.25 14.15 14.25 5,905,797 83,755,288 14.182 7.182 7.182 7.208 7.157 7.208 11,676,382 7.1731 0.71%
2005-05-04 0 14.10 14.05 14.10 14.00 14.10 2,780,065 39,119,013 14.071 7.132 7.106 7.132 7.081 7.132 5,496,481 7.1171 0.71%
2005-05-03 0 14.00 13.95 14.00 13.95 14.05 1,661,673 23,261,319 13.999 7.081 7.056 7.081 7.056 7.106 3,285,302 7.0804 0.00%
2005-04-29 0 14.00 13.95 14.00 13.90 14.00 2,258,957 31,506,646 13.947 7.081 7.056 7.081 7.030 7.081 4,466,196 7.0545 0.00%
2005-04-28 0 14.00 13.95 14.00 13.85 14.00 2,013,518 28,087,865 13.950 7.081 7.056 7.081 7.005 7.081 3,980,937 7.0556 0.57%
2005-04-27 0 14.10 14.05 14.10 14.05 14.10 763,908 10,753,915 14.078 7.041 7.016 7.041 7.016 7.041 1,529,857 7.0294 0.00%
2005-04-26 0 14.10 14.05 14.10 13.95 14.15 3,769,225 53,194,690 14.113 7.041 7.016 7.041 6.966 7.066 7,548,518 7.0470 0.71%
2005-04-25 0 14.00 13.95 14.00 13.95 14.05 1,247,290 17,456,168 13.995 6.991 6.966 6.991 6.966 7.016 2,497,912 6.9883 0.00%
2005-04-22 0 14.00 13.90 14.00 13.85 14.00 1,791,399 24,975,482 13.942 6.991 6.941 6.991 6.916 6.991 3,587,583 6.9616 1.08%
2005-04-21 0 13.85 13.85 13.90 13.60 13.90 1,240,822 17,027,994 13.723 6.916 6.916 6.941 6.791 6.941 2,484,959 6.8524 1.09%
2005-04-20 0 13.70 13.70 13.75 13.70 13.80 1,201,042 16,501,159 13.739 6.841 6.841 6.866 6.841 6.891 2,405,292 6.8604 0.00%
2005-04-19 0 13.70 13.65 13.75 13.60 13.75 765,369 10,476,513 13.688 6.841 6.816 6.866 6.791 6.866 1,532,782 6.8350 0.74%
2005-04-18 0 13.60 13.55 13.60 13.50 13.65 4,006,895 54,412,025 13.580 6.791 6.766 6.791 6.741 6.816 8,024,493 6.7807 -1.45%
2005-04-15 0 13.80 13.80 13.85 13.80 13.90 1,720,048 23,766,237 13.817 6.891 6.891 6.916 6.891 6.941 3,444,691 6.8994 -1.08%
2005-04-14 0 13.95 13.95 14.00 13.95 14.00 673,463 9,402,758 13.962 6.966 6.966 6.991 6.966 6.991 1,348,725 6.9716 -0.36%
2005-04-13 0 14.00 14.00 14.05 13.85 14.05 1,887,081 26,351,670 13.964 6.991 6.991 7.016 6.916 7.016 3,779,203 6.9728 1.08%
2005-04-12 0 13.85 13.80 13.85 13.80 13.90 931,438 12,891,897 13.841 6.916 6.891 6.916 6.891 6.941 1,865,364 6.9112 0.00%
2005-04-11 0 13.85 13.80 13.85 13.80 13.85 811,312 11,229,799 13.842 6.916 6.891 6.916 6.891 6.916 1,624,791 6.9115 0.00%
2005-04-08 0 13.85 13.85 13.90 13.85 13.90 1,358,717 18,851,696 13.875 6.916 6.916 6.941 6.916 6.941 2,721,063 6.9281 0.73%
2005-04-07 0 13.75 13.75 13.80 13.75 13.80 2,895,386 39,814,379 13.751 6.866 6.866 6.891 6.866 6.891 5,798,506 6.8663 0.00%
2005-04-06 0 13.75 13.75 13.80 13.70 13.85 3,140,929 43,252,413 13.771 6.866 6.866 6.891 6.841 6.916 6,290,248 6.8761 0.36%
2005-04-04 0 13.70 13.70 13.75 13.60 13.75 1,303,105 17,853,474 13.701 6.841 6.841 6.866 6.791 6.866 2,609,691 6.8412 0.37%
2005-04-01 0 13.65 13.65 13.70 13.60 13.75 1,546,635 21,138,278 13.667 6.816 6.816 6.841 6.791 6.866 3,097,401 6.8245 -0.73%
2005-03-31 0 13.75 13.70 13.75 13.70 13.80 1,904,952 26,187,453 13.747 6.866 6.841 6.866 6.841 6.891 3,814,993 6.8644 0.73%
2005-03-30 0 13.65 13.60 13.65 13.60 13.65 2,609,798 35,553,730 13.623 6.816 6.791 6.816 6.791 6.816 5,226,567 6.8025 0.00%
2005-03-29 0 13.65 13.60 13.65 13.60 13.75 7,722,520 105,267,394 13.631 6.816 6.791 6.816 6.791 6.866 15,465,669 6.8065 -1.09%
2005-03-24 0 13.80 13.75 13.80 13.75 13.85 3,020,958 41,680,699 13.797 6.891 6.866 6.891 6.866 6.916 6,049,986 6.8894 0.00%
2005-03-23 0 13.80 13.75 13.80 13.75 13.85 2,474,748 34,158,978 13.803 6.891 6.866 6.891 6.866 6.916 4,956,107 6.8923 -1.43%
2005-03-22 0 14.00 13.95 14.00 13.95 14.05 2,827,201 39,560,267 13.993 6.991 6.966 6.991 6.966 7.016 5,661,954 6.9870 -0.36%
2005-03-21 0 14.05 14.00 14.05 14.00 14.05 1,123,194 15,736,231 14.010 7.016 6.991 7.016 6.991 7.016 2,249,388 6.9958 0.72%
2005-03-18 0 13.95 13.95 14.00 13.95 14.10 1,654,976 23,174,119 14.003 6.966 6.966 6.991 6.966 7.041 3,314,373 6.9920 -0.36%
2005-03-17 0 14.00 13.95 14.00 13.80 14.00 1,851,159 25,849,841 13.964 6.991 6.966 6.991 6.891 6.991 3,707,263 6.9728 0.36%
2005-03-16 0 13.95 13.95 14.00 13.80 14.00 732,282 10,205,034 13.936 6.966 6.966 6.991 6.891 6.991 1,466,520 6.9587 0.36%
2005-03-15 0 13.90 13.85 13.90 13.85 14.05 1,160,181 16,162,523 13.931 6.941 6.916 6.941 6.916 7.016 2,323,461 6.9562 -1.07%
2005-03-14 0 14.05 14.00 14.05 13.90 14.05 1,590,833 22,225,918 13.971 7.016 6.991 7.016 6.941 7.016 3,185,915 6.9763 0.72%
2005-03-11 0 13.95 13.95 14.00 13.90 14.00 1,417,314 19,773,951 13.952 6.966 6.966 6.991 6.941 6.991 2,838,414 6.9665 0.00%
2005-03-10 0 13.95 13.90 13.95 13.80 14.00 1,434,034 19,900,741 13.877 6.966 6.941 6.966 6.891 6.991 2,871,899 6.9295 -0.71%
2005-03-09 0 14.05 14.00 14.05 14.00 14.10 1,035,106 14,531,532 14.039 7.016 6.991 7.016 6.991 7.041 2,072,977 7.0100 0.72%
2005-03-08 0 13.95 13.95 14.00 13.85 14.00 696,515 9,703,579 13.932 6.966 6.966 6.991 6.916 6.991 1,394,891 6.9565 0.36%
2005-03-07 0 13.90 13.85 13.90 13.85 14.00 1,073,899 14,931,362 13.904 6.941 6.916 6.941 6.916 6.991 2,150,667 6.9427 0.36%
2005-03-04 0 13.85 13.80 13.85 13.80 14.05 2,732,352 37,900,117 13.871 6.916 6.891 6.916 6.891 7.016 5,472,003 6.9262 -0.72%
2005-03-03 0 13.95 13.95 14.00 13.90 14.00 2,895,665 40,385,615 13.947 6.966 6.966 6.991 6.941 6.991 5,799,065 6.9642 0.00%
2005-03-02 0 13.95 13.90 13.95 13.90 14.20 3,556,639 50,054,130 14.073 6.966 6.941 6.966 6.941 7.091 7,122,779 7.0273 -1.41%
2005-03-01 0 14.15 14.15 14.20 14.05 14.20 3,909,156 55,341,594 14.157 7.066 7.066 7.091 7.016 7.091 7,828,754 7.0690 -0.70%
2005-02-28 0 14.25 14.25 14.30 14.25 14.40 4,662,756 66,840,675 14.335 7.115 7.115 7.140 7.115 7.190 9,337,967 7.1579 0.00%
2005-02-25 0 14.25 14.25 14.30 14.20 14.30 4,434,432 63,221,778 14.257 7.115 7.115 7.140 7.091 7.140 8,880,709 7.1190 1.06%
2005-02-24 0 14.10 14.10 14.15 14.00 14.15 2,215,919 31,219,328 14.089 7.041 7.041 7.066 6.991 7.066 4,437,757 7.0349 0.71%
2005-02-23 0 14.00 14.00 14.05 13.95 14.05 2,838,627 39,780,419 14.014 6.991 6.991 7.016 6.966 7.016 5,684,837 6.9976 -1.06%
2005-02-22 0 14.15 14.15 14.20 14.15 14.20 1,819,657 25,782,997 14.169 7.066 7.066 7.091 7.066 7.091 3,644,175 7.0751 -0.35%
2005-02-21 0 14.20 14.20 14.25 14.15 14.25 2,911,175 41,325,642 14.196 7.091 7.091 7.115 7.066 7.115 5,830,126 7.0883 0.00%
2005-02-18 0 14.20 14.15 14.20 14.00 14.20 2,853,410 40,170,454 14.078 7.091 7.066 7.091 6.991 7.091 5,714,442 7.0296 1.07%
2005-02-17 0 14.05 14.05 14.10 14.00 14.15 999,115 14,070,800 14.083 7.016 7.016 7.041 6.991 7.066 2,000,899 7.0322 -0.35%
2005-02-16 0 14.10 14.10 14.15 14.05 14.15 2,270,965 32,059,103 14.117 7.041 7.041 7.066 7.016 7.066 4,547,996 7.0491 0.00%
2005-02-15 0 14.10 14.10 14.15 14.10 14.20 1,899,340 26,810,499 14.116 7.041 7.041 7.066 7.041 7.091 3,803,754 7.0484 0.00%
2005-02-14 0 14.10 14.10 14.15 14.05 14.20 3,756,342 52,964,737 14.100 7.041 7.041 7.066 7.016 7.091 7,522,718 7.0406 1.08%
2005-02-08 0 13.95 13.95 14.00 13.90 14.00 1,814,884 25,308,090 13.945 6.966 6.966 6.991 6.941 6.991 3,634,616 6.9631 0.36%
2005-02-07 0 13.90 13.90 13.95 13.85 13.95 4,945,384 68,440,827 13.839 6.941 6.941 6.966 6.916 6.966 9,903,978 6.9104 1.83%
2005-02-04 0 13.65 13.65 13.70 13.55 13.75 3,494,443 47,694,121 13.649 6.816 6.816 6.841 6.766 6.866 6,998,220 6.8152 0.00%
2005-02-03 0 13.65 13.60 13.65 13.55 13.65 2,812,890 38,337,216 13.629 6.816 6.791 6.816 6.766 6.816 5,633,294 6.8055 0.00%
2005-02-02 0 13.65 13.60 13.65 13.55 13.70 4,494,914 61,165,527 13.608 6.816 6.791 6.816 6.766 6.841 9,001,835 6.7948 0.00%
2005-02-01 0 13.65 13.60 13.65 13.60 13.85 3,663,020 50,244,638 13.717 6.816 6.791 6.816 6.791 6.916 7,335,825 6.8492 -1.44%
2005-01-31 0 13.85 13.80 13.85 13.65 13.90 3,460,883 47,790,355 13.809 6.916 6.891 6.916 6.816 6.941 6,931,011 6.8951 1.09%
2005-01-28 0 13.70 13.70 13.75 13.65 13.75 1,604,122 21,984,205 13.705 6.841 6.841 6.866 6.816 6.866 3,212,529 6.8433 0.37%
2005-01-27 0 13.65 13.65 13.70 13.65 13.85 2,096,453 28,886,204 13.779 6.816 6.816 6.841 6.816 6.916 4,198,506 6.8801 -0.36%
2005-01-26 0 13.70 13.70 13.75 13.65 13.75 3,897,920 53,455,150 13.714 6.841 6.841 6.866 6.816 6.866 7,806,252 6.8477 0.37%
2005-01-25 0 13.65 13.65 13.70 13.40 13.70 4,524,999 61,261,880 13.539 6.816 6.816 6.841 6.691 6.841 9,062,085 6.7602 1.87%
2005-01-24 0 13.40 13.40 13.45 13.40 13.60 2,069,900 27,840,052 13.450 6.691 6.691 6.716 6.691 6.791 4,145,329 6.7160 -1.11%
2005-01-21 0 13.55 13.50 13.55 13.50 13.60 2,226,213 30,209,467 13.570 6.766 6.741 6.766 6.741 6.791 4,458,373 6.7759 -0.73%
2005-01-20 0 13.65 13.60 13.65 13.55 13.65 5,963,893 81,121,820 13.602 6.816 6.791 6.816 6.766 6.816 11,943,717 6.7920 -0.36%
2005-01-19 0 13.70 13.70 13.75 13.65 13.80 2,115,863 29,041,779 13.726 6.841 6.841 6.866 6.816 6.891 4,237,378 6.8537 0.00%
2005-01-18 0 13.70 13.65 13.70 13.55 13.70 2,475,852 33,710,154 13.616 6.841 6.816 6.841 6.766 6.841 4,958,318 6.7987 0.00%
2005-01-17 0 13.70 13.65 13.70 13.60 13.75 1,961,993 26,834,792 13.677 6.841 6.816 6.841 6.791 6.866 3,929,227 6.8295 0.74%
2005-01-14 0 13.60 13.55 13.60 13.50 13.65 2,656,153 35,963,876 13.540 6.791 6.766 6.791 6.741 6.816 5,319,401 6.7609 -0.73%
2005-01-13 0 13.70 13.65 13.70 13.60 13.70 1,903,865 26,001,417 13.657 6.841 6.816 6.841 6.791 6.841 3,812,816 6.8195 0.74%
2005-01-12 0 13.60 13.60 13.65 13.45 13.65 1,863,559 25,252,518 13.551 6.791 6.791 6.816 6.716 6.816 3,732,096 6.7663 0.37%
2005-01-11 0 13.55 13.55 13.60 13.55 13.70 3,625,554 49,347,783 13.611 6.766 6.766 6.791 6.766 6.841 7,260,793 6.7965 -0.37%
2005-01-10 0 13.60 13.55 13.60 13.50 13.65 6,860,208 93,278,445 13.597 6.791 6.766 6.791 6.741 6.816 13,738,741 6.7894 0.00%
2005-01-07 0 13.60 13.55 13.65 13.50 13.85 4,780,866 65,141,647 13.625 6.791 6.766 6.816 6.741 6.916 9,574,503 6.8037 -1.45%
2005-01-06 0 13.80 13.75 13.80 13.75 13.85 2,202,209 30,425,934 13.816 6.891 6.866 6.891 6.866 6.916 4,410,301 6.8988 -0.36%
2005-01-05 0 13.85 13.80 13.85 13.75 14.05 5,658,531 78,419,568 13.859 6.916 6.891 6.916 6.866 7.016 11,332,177 6.9201 -1.77%
2005-01-04 0 14.10 14.05 14.10 14.05 14.25 11,148,222 157,730,476 14.148 7.041 7.016 7.041 7.016 7.115 22,326,224 7.0648 -1.05%
2005-01-03 0 14.25 14.25 14.30 14.20 14.35 1,612,172 23,033,547 14.287 7.115 7.115 7.140 7.091 7.165 3,228,650 7.1341 0.00%
2004-12-31 0 14.25 14.25 14.30 14.20 14.30 1,147,400 16,355,962 14.255 7.115 7.115 7.140 7.091 7.140 2,297,865 7.1179 0.35%
2004-12-30 0 14.20 14.20 14.25 14.20 14.35 2,655,409 37,986,415 14.305 7.091 7.091 7.115 7.091 7.165 5,317,911 7.1431 -0.70%
2004-12-29 0 14.30 14.30 14.40 14.30 14.45 4,833,822 69,456,258 14.369 7.140 7.140 7.190 7.140 7.215 9,680,556 7.1748 0.70%
2004-12-28 0 14.20 14.20 14.30 14.15 14.30 2,086,185 29,686,867 14.230 7.091 7.091 7.140 7.066 7.140 4,177,943 7.1056 -0.35%
2004-12-24 0 14.25 14.25 14.30 14.20 14.30 623,130 8,880,065 14.251 7.115 7.115 7.140 7.091 7.140 1,247,925 7.1159 -0.70%
2004-12-23 0 14.35 14.30 14.35 14.25 14.35 5,000,033 71,553,067 14.311 7.165 7.140 7.165 7.115 7.165 10,013,422 7.1457 1.06%
2004-12-22 0 14.20 14.20 14.25 14.20 14.35 1,276,166 18,174,174 14.241 7.091 7.091 7.115 7.091 7.165 2,555,741 7.1111 0.00%
2004-12-21 0 14.20 14.20 14.25 14.20 14.35 2,628,115 37,480,911 14.262 7.091 7.091 7.115 7.091 7.165 5,263,250 7.1212 -0.70%
2004-12-20 0 14.30 14.30 14.35 14.05 14.35 4,614,412 65,541,754 14.204 7.140 7.140 7.165 7.016 7.165 9,241,150 7.0924 1.42%
2004-12-17 0 14.10 14.05 14.10 13.95 14.15 2,102,537 29,510,564 14.036 7.041 7.016 7.041 6.966 7.066 4,210,690 7.0085 0.36%
2004-12-16 0 14.05 14.05 14.10 14.05 14.20 2,859,304 40,483,641 14.159 7.016 7.016 7.041 7.016 7.091 5,726,246 7.0698 -1.06%
2004-12-15 0 14.20 14.15 14.20 14.10 14.20 1,509,358 21,357,202 14.150 7.091 7.066 7.091 7.041 7.091 3,022,748 7.0655 0.35%
2004-12-14 0 14.15 14.10 14.15 14.00 14.15 1,207,842 17,021,057 14.092 7.066 7.041 7.066 6.991 7.066 2,418,910 7.0367 1.43%
2004-12-13 0 13.95 13.90 13.95 13.80 13.95 2,127,065 29,576,967 13.905 6.966 6.941 6.966 6.891 6.966 4,259,812 6.9433 0.00%
2004-12-10 0 13.95 13.90 13.95 13.90 14.05 9,034,864 126,027,090 13.949 6.966 6.941 6.966 6.941 7.016 18,093,862 6.9652 -0.71%
2004-12-09 0 14.05 14.00 14.05 13.95 14.10 12,213,319 170,905,084 13.993 7.016 6.991 7.016 6.966 7.041 24,459,263 6.9873 -0.35%
2004-12-08 0 14.10 14.05 14.10 14.00 14.30 7,379,333 104,462,407 14.156 7.041 7.016 7.041 6.991 7.140 14,778,378 7.0686 -1.40%
2004-12-07 0 14.30 14.30 14.35 14.20 14.35 5,187,872 74,273,974 14.317 7.140 7.140 7.165 7.091 7.165 10,389,602 7.1489 0.35%
2004-12-06 0 14.25 14.25 14.30 14.20 14.35 4,169,806 59,438,276 14.254 7.115 7.115 7.140 7.091 7.165 8,350,751 7.1177 0.35%
2004-12-03 0 14.20 14.20 14.25 14.20 14.35 15,626,847 223,236,511 14.285 7.091 7.091 7.115 7.091 7.165 31,295,437 7.1332 -1.05%
2004-12-02 0 14.35 14.30 14.35 14.25 14.40 11,081,509 158,794,263 14.330 7.165 7.140 7.165 7.115 7.190 22,192,619 7.1553 1.41%
2004-12-01 0 14.15 14.15 14.20 13.95 14.20 3,312,561 46,726,074 14.106 7.066 7.066 7.091 6.966 7.091 6,633,971 7.0435 -0.35%
2004-11-30 0 14.20 14.15 14.20 14.05 14.20 5,769,672 81,537,906 14.132 7.091 7.066 7.091 7.016 7.091 11,554,756 7.0567 0.71%
2004-11-29 0 14.10 14.10 14.15 14.00 14.15 7,562,267 106,585,727 14.094 7.041 7.041 7.066 6.991 7.066 15,144,735 7.0378 1.08%
2004-11-26 0 13.95 13.90 13.95 13.90 14.05 4,185,451 58,512,725 13.980 6.966 6.941 6.966 6.941 7.016 8,382,082 6.9807 0.00%
2004-11-25 0 13.95 13.95 14.00 13.95 14.10 3,932,716 55,092,487 14.009 6.966 6.966 6.991 6.966 7.041 7,875,937 6.9950 -0.71%
2004-11-24 0 14.05 14.00 14.05 14.00 14.10 10,228,246 143,784,865 14.058 7.016 6.991 7.016 6.991 7.041 20,483,814 7.0194 0.00%
2004-11-23 0 14.05 14.00 14.05 13.80 14.05 16,949,487 237,165,450 13.992 7.016 6.991 7.016 6.891 7.016 33,944,250 6.9869 1.81%
2004-11-22 0 13.80 13.80 13.85 13.65 13.85 2,265,355 31,138,912 13.746 6.891 6.891 6.916 6.816 6.916 4,536,761 6.8637 -0.36%
2004-11-19 0 13.85 13.80 13.85 13.75 13.90 2,407,563 33,334,126 13.846 6.916 6.891 6.916 6.866 6.941 4,821,557 6.9136 0.36%
2004-11-18 0 13.80 13.80 13.85 13.80 13.90 2,495,178 34,567,495 13.854 6.891 6.891 6.916 6.891 6.941 4,997,021 6.9176 -0.36%
2004-11-17 0 13.85 13.85 13.90 13.80 13.90 3,370,031 46,652,154 13.843 6.916 6.916 6.941 6.891 6.941 6,749,064 6.9124 0.73%
2004-11-16 0 13.75 13.75 13.80 13.75 13.90 4,666,912 64,719,874 13.868 6.866 6.866 6.891 6.866 6.941 9,346,290 6.9247 -1.08%
2004-11-15 0 13.90 13.90 13.95 13.85 13.95 9,977,599 138,957,177 13.927 6.941 6.941 6.966 6.916 6.966 19,981,851 6.9542 0.72%
2004-11-12 0 13.80 13.80 13.85 13.75 13.85 8,000,673 110,439,724 13.804 6.891 6.891 6.916 6.866 6.916 16,022,718 6.8927 1.10%
2004-11-11 0 13.65 13.65 13.70 13.60 13.70 4,915,524 66,974,244 13.625 6.816 6.816 6.841 6.791 6.841 9,844,179 6.8034 0.00%
2004-11-10 0 13.65 13.65 13.70 13.55 13.70 5,726,490 78,188,834 13.654 6.816 6.816 6.841 6.766 6.841 11,468,277 6.8178 0.74%
2004-11-09 0 13.55 13.55 13.60 13.50 13.60 2,399,957 32,557,696 13.566 6.766 6.766 6.791 6.741 6.791 4,806,325 6.7739 0.00%
2004-11-08 0 13.55 13.55 13.60 13.50 13.60 3,591,705 48,614,084 13.535 6.766 6.766 6.791 6.741 6.791 7,193,004 6.7585 0.37%
2004-11-05 0 13.50 13.50 13.55 13.50 13.60 5,021,977 68,024,123 13.545 6.741 6.741 6.766 6.741 6.791 10,057,369 6.7636 0.75%
2004-11-04 0 13.40 13.40 13.45 13.40 13.50 6,268,855 84,259,961 13.441 6.691 6.691 6.716 6.691 6.741 12,554,456 6.7116 0.00%
2004-11-03 0 13.40 13.35 13.40 13.30 13.50 5,039,387 67,572,938 13.409 6.691 6.666 6.691 6.641 6.741 10,092,235 6.6955 0.00%
2004-11-02 0 13.40 13.35 13.40 13.20 13.40 2,401,191 31,948,058 13.305 6.691 6.666 6.691 6.591 6.691 4,808,796 6.6437 1.90%
2004-11-01 0 13.15 13.10 13.15 13.05 13.15 1,809,661 23,714,870 13.105 6.566 6.541 6.566 6.516 6.566 3,624,156 6.5436 0.00%
2004-10-29 0 13.15 13.10 13.15 13.10 13.20 5,024,790 66,154,099 13.166 6.566 6.541 6.566 6.541 6.591 10,063,002 6.5740 -0.38%
2004-10-28 0 13.45 13.40 13.45 13.30 13.45 3,613,911 48,380,946 13.387 6.591 6.567 6.591 6.518 6.591 7,374,549 6.5605 2.28%
2004-10-27 0 13.15 13.10 13.15 13.10 13.15 1,386,923 18,219,844 13.137 6.444 6.420 6.444 6.420 6.444 2,830,156 6.4378 0.38%
2004-10-26 0 13.10 13.10 13.15 13.05 13.15 1,972,570 25,803,895 13.081 6.420 6.420 6.444 6.395 6.444 4,025,228 6.4105 0.38%
2004-10-25 0 13.05 13.05 13.10 13.00 13.15 7,321,278 95,757,457 13.079 6.395 6.395 6.420 6.371 6.444 14,939,804 6.4096 -1.88%
2004-10-21 0 13.30 13.25 13.30 13.20 13.30 1,812,488 24,017,393 13.251 6.518 6.493 6.518 6.469 6.518 3,698,564 6.4937 0.38%
2004-10-20 0 13.25 13.25 13.30 13.20 13.45 2,114,783 28,094,790 13.285 6.493 6.493 6.518 6.469 6.591 4,315,427 6.5103 -1.49%
2004-10-19 0 13.45 13.40 13.45 13.30 13.45 3,590,992 47,907,626 13.341 6.591 6.567 6.591 6.518 6.591 7,327,780 6.5378 1.51%
2004-10-18 0 13.25 13.25 13.30 13.25 13.35 777,768 10,325,208 13.275 6.493 6.493 6.518 6.493 6.542 1,587,114 6.5057 -0.75%
2004-10-15 0 13.35 13.30 13.35 13.20 13.35 1,795,844 23,885,690 13.301 6.542 6.518 6.542 6.469 6.542 3,664,600 6.5180 0.38%
2004-10-14 0 13.30 13.25 13.30 13.20 13.35 1,639,930 21,782,234 13.282 6.518 6.493 6.518 6.469 6.542 3,346,442 6.5091 -0.75%
2004-10-13 0 13.40 13.40 13.45 13.35 13.60 2,039,038 27,470,263 13.472 6.567 6.567 6.591 6.542 6.665 4,160,862 6.6021 -0.74%
2004-10-12 0 13.50 13.45 13.50 13.40 13.55 2,644,988 35,687,322 13.492 6.616 6.591 6.616 6.567 6.640 5,397,364 6.6120 0.00%
2004-10-11 0 13.50 13.50 13.55 13.40 13.55 1,353,354 18,236,002 13.475 6.616 6.616 6.640 6.567 6.640 2,761,655 6.6033 0.37%
2004-10-08 0 13.45 13.45 13.50 13.40 13.65 5,832,728 78,765,466 13.504 6.591 6.591 6.616 6.567 6.689 11,902,268 6.6177 -1.47%
2004-10-07 0 13.65 13.60 13.65 13.55 13.65 1,713,408 23,280,492 13.587 6.689 6.665 6.689 6.640 6.689 3,496,381 6.6585 0.37%
2004-10-06 0 13.60 13.55 13.60 13.55 13.70 7,560,612 103,070,942 13.633 6.665 6.640 6.665 6.640 6.714 15,428,190 6.6807 0.00%
2004-10-05 0 13.60 13.60 13.65 13.60 13.65 4,723,883 64,311,631 13.614 6.665 6.665 6.689 6.665 6.689 9,639,559 6.6716 0.00%
2004-10-04 0 13.60 13.60 13.65 13.55 13.70 11,947,602 162,918,608 13.636 6.665 6.665 6.689 6.640 6.714 24,380,284 6.6824 1.49%
2004-09-30 0 13.40 13.35 13.40 13.25 13.45 2,360,388 31,577,681 13.378 6.567 6.542 6.567 6.493 6.591 4,816,609 6.5560 1.52%
2004-09-28 0 13.20 13.15 13.20 13.10 13.20 2,552,151 33,588,256 13.161 6.469 6.444 6.469 6.420 6.469 5,207,921 6.4495 0.00%
2004-09-27 0 13.20 13.20 13.25 13.15 13.35 3,238,031 42,805,155 13.220 6.469 6.469 6.493 6.444 6.542 6,607,528 6.4782 -1.12%
2004-09-24 0 13.35 13.30 13.35 13.25 13.50 3,205,892 42,827,407 13.359 6.542 6.518 6.542 6.493 6.616 6,541,945 6.5466 -1.48%
2004-09-23 0 13.55 13.50 13.55 13.45 13.55 3,018,666 40,754,755 13.501 6.640 6.616 6.640 6.591 6.640 6,159,892 6.6161 0.00%
2004-09-22 0 13.55 13.50 13.55 13.50 13.60 1,950,401 26,399,946 13.536 6.640 6.616 6.640 6.616 6.665 3,979,989 6.6332 0.00%
2004-09-21 0 13.55 13.55 13.60 13.45 13.60 4,798,157 64,926,457 13.532 6.640 6.640 6.665 6.591 6.665 9,791,122 6.6312 0.74%
2004-09-20 0 13.45 13.45 13.50 13.45 13.55 1,848,702 24,932,167 13.486 6.591 6.591 6.616 6.591 6.640 3,772,462 6.6090 -0.37%
2004-09-17 0 13.50 13.45 13.50 13.40 13.55 4,259,930 57,436,969 13.483 6.616 6.591 6.616 6.567 6.640 8,692,816 6.6074 0.37%
2004-09-16 0 13.45 13.45 13.50 13.30 13.50 3,218,258 43,138,008 13.404 6.591 6.591 6.616 6.518 6.616 6,567,179 6.5687 1.13%
2004-09-15 0 13.30 13.30 13.35 13.25 13.40 1,734,537 23,095,863 13.315 6.518 6.518 6.542 6.493 6.567 3,539,497 6.5252 -0.75%
2004-09-14 0 13.40 13.35 13.40 13.35 13.40 2,536,446 33,965,187 13.391 6.567 6.542 6.567 6.542 6.567 5,175,873 6.5622 0.37%
2004-09-13 0 13.35 13.35 13.40 13.30 13.40 2,075,098 27,729,507 13.363 6.542 6.542 6.567 6.518 6.567 4,234,446 6.5486 1.14%
2004-09-10 0 13.20 13.20 13.25 13.10 13.25 2,131,052 28,081,441 13.177 6.469 6.469 6.493 6.420 6.493 4,348,626 6.4575 0.38%
2004-09-09 0 13.15 13.15 13.20 13.15 13.35 2,642,565 35,042,161 13.261 6.444 6.444 6.469 6.444 6.542 5,392,420 6.4984 -1.13%
2004-09-08 0 13.30 13.30 13.35 13.25 13.45 2,739,941 36,615,352 13.364 6.518 6.518 6.542 6.493 6.591 5,591,125 6.5488 -0.37%
2004-09-07 0 13.35 13.35 13.40 13.30 13.40 5,170,324 69,030,311 13.351 6.542 6.542 6.567 6.518 6.567 10,550,566 6.5428 0.00%
2004-09-06 0 13.35 13.35 13.40 13.20 13.40 2,705,207 36,060,259 13.330 6.542 6.542 6.567 6.469 6.567 5,520,247 6.5324 1.14%
2004-09-03 0 13.20 13.20 13.25 13.15 13.35 7,254,692 95,787,337 13.204 6.469 6.469 6.493 6.444 6.542 14,803,929 6.4704 -0.38%
2004-09-02 0 13.25 13.20 13.25 13.20 13.35 8,076,150 107,156,423 13.268 6.493 6.469 6.493 6.469 6.542 16,480,197 6.5021 0.38%
2004-09-01 0 13.20 13.20 13.25 13.15 13.30 6,204,566 82,104,419 13.233 6.469 6.469 6.493 6.444 6.518 12,661,041 6.4848 0.38%
2004-08-31 0 13.15 13.10 13.15 13.05 13.15 4,386,479 57,526,915 13.115 6.444 6.420 6.444 6.395 6.444 8,951,052 6.4268 0.00%
2004-08-30 0 13.15 13.10 13.15 13.05 13.15 2,512,680 32,883,384 13.087 6.444 6.420 6.444 6.395 6.444 5,127,376 6.4133 1.15%
2004-08-27 0 13.00 13.00 13.05 13.00 13.15 6,441,763 84,197,664 13.071 6.371 6.371 6.395 6.371 6.444 13,145,066 6.4053 0.00%
2004-08-26 0 13.00 13.00 13.05 13.00 13.10 3,591,660 46,749,178 13.016 6.371 6.371 6.395 6.371 6.420 7,329,144 6.3785 0.00%
2004-08-25 0 13.00 13.00 13.05 12.90 13.05 11,868,170 153,955,104 12.972 6.371 6.371 6.395 6.322 6.395 24,218,195 6.3570 0.78%
2004-08-24 0 12.90 12.85 12.90 12.60 12.90 9,790,346 124,830,184 12.750 6.322 6.297 6.322 6.175 6.322 19,978,186 6.2483 2.38%
2004-08-23 0 12.60 12.60 12.65 12.60 12.70 1,398,926 17,673,077 12.633 6.175 6.175 6.199 6.175 6.224 2,854,649 6.1910 0.40%
2004-08-20 0 12.55 12.55 12.60 12.55 12.65 1,911,355 24,060,251 12.588 6.150 6.150 6.175 6.150 6.199 3,900,312 6.1688 -0.79%
2004-08-19 0 12.65 12.60 12.65 12.50 12.70 3,399,603 42,894,734 12.618 6.199 6.175 6.199 6.126 6.224 6,937,232 6.1833 2.02%
2004-08-18 0 12.40 12.40 12.45 12.35 12.50 2,043,415 25,432,370 12.446 6.077 6.077 6.101 6.052 6.126 4,169,794 6.0992 -0.40%
2004-08-17 0 12.45 12.35 12.45 12.40 12.50 1,361,006 16,927,279 12.437 6.101 6.052 6.101 6.077 6.126 2,777,270 6.0949 0.40%
2004-08-16 0 12.40 12.35 12.40 12.30 12.50 2,956,843 36,603,530 12.379 6.077 6.052 6.077 6.028 6.126 6,033,736 6.0665 -0.80%
2004-08-13 0 12.50 12.45 12.55 12.45 12.55 1,053,398 13,166,392 12.499 6.126 6.101 6.150 6.101 6.150 2,149,565 6.1251 -0.79%
2004-08-12 0 12.60 12.55 12.60 12.50 12.60 1,356,420 17,023,772 12.551 6.175 6.150 6.175 6.126 6.175 2,767,911 6.1504 0.80%
2004-08-11 0 12.50 12.50 12.55 12.50 12.70 2,826,543 35,588,621 12.591 6.126 6.126 6.150 6.126 6.224 5,767,845 6.1702 -0.40%
2004-08-10 0 12.55 12.55 12.60 12.50 12.65 1,109,206 13,934,191 12.562 6.150 6.150 6.175 6.126 6.199 2,263,446 6.1562 -0.79%
2004-08-09 0 12.65 12.60 12.65 12.60 12.70 3,595,363 45,461,600 12.645 6.199 6.175 6.199 6.175 6.224 7,336,700 6.1965 0.00%
2004-08-06 0 12.65 12.65 12.70 12.60 12.70 5,512,571 69,598,057 12.625 6.199 6.199 6.224 6.175 6.224 11,248,956 6.1871 -0.78%
2004-08-05 0 12.75 12.70 12.75 12.45 12.75 7,064,062 89,072,160 12.609 6.248 6.224 6.248 6.101 6.248 14,414,929 6.1792 2.41%
2004-08-04 0 12.45 12.40 12.50 12.35 12.50 892,201 11,064,026 12.401 6.101 6.077 6.126 6.052 6.126 1,820,626 6.0770 0.00%
2004-08-03 0 12.45 12.45 12.50 12.45 12.55 7,171,868 89,728,520 12.511 6.101 6.101 6.126 6.101 6.150 14,634,918 6.1311 0.81%
2004-08-02 0 12.35 12.35 12.40 12.30 12.40 1,959,340 24,211,040 12.357 6.052 6.052 6.077 6.028 6.077 3,998,230 6.0554 -0.80%
2004-07-30 0 12.45 12.35 12.45 12.40 12.55 8,992,022 112,102,963 12.467 6.101 6.052 6.101 6.077 6.150 18,349,126 6.1094 0.81%
2004-07-29 0 12.35 12.35 12.40 12.25 12.50 3,399,460 41,961,522 12.344 6.052 6.052 6.077 6.003 6.126 6,936,940 6.0490 -1.20%
2004-07-28 0 12.50 12.50 12.55 12.45 12.60 1,208,817 15,139,532 12.524 6.126 6.126 6.150 6.101 6.175 2,466,713 6.1375 0.40%
2004-07-27 0 12.45 12.45 12.50 12.40 12.55 855,810 10,669,391 12.467 6.101 6.101 6.126 6.077 6.150 1,746,366 6.1095 -0.40%
2004-07-26 0 12.50 12.50 12.55 12.40 12.55 2,123,723 26,478,635 12.468 6.126 6.126 6.150 6.077 6.150 4,333,670 6.1100 -0.79%
2004-07-23 0 12.60 12.50 12.60 12.50 12.60 2,296,373 28,821,193 12.551 6.175 6.126 6.175 6.126 6.175 4,685,980 6.1505 0.80%
2004-07-22 0 12.50 12.50 12.55 12.45 12.55 6,344,210 79,315,156 12.502 6.126 6.126 6.150 6.101 6.150 12,945,999 6.1266 -0.40%
2004-07-21 0 12.55 12.55 12.60 12.40 12.60 10,467,075 130,949,627 12.511 6.150 6.150 6.175 6.077 6.175 21,359,120 6.1309 2.03%
2004-07-20 0 12.30 12.25 12.30 12.20 12.30 5,856,210 71,672,952 12.239 6.028 6.003 6.028 5.979 6.028 11,950,186 5.9976 0.00%
2004-07-19 0 12.30 12.30 12.35 12.25 12.35 5,336,600 65,535,208 12.280 6.028 6.028 6.052 6.003 6.052 10,889,869 6.0180 0.00%
2004-07-16 0 12.30 12.25 12.30 12.10 12.30 871,843 10,670,157 12.239 6.028 6.003 6.028 5.930 6.028 1,779,083 5.9976 1.23%
2004-07-15 0 12.15 12.10 12.15 12.05 12.15 1,441,731 17,456,168 12.108 5.954 5.930 5.954 5.905 5.954 2,941,997 5.9334 0.00%
2004-07-14 0 12.15 12.10 12.15 12.05 12.30 7,688,327 93,691,295 12.186 5.954 5.930 5.954 5.905 6.028 15,688,805 5.9719 -1.22%
2004-07-13 0 12.30 12.25 12.30 12.15 12.40 2,410,646 29,490,229 12.233 6.028 6.003 6.028 5.954 6.077 4,919,166 5.9950 -0.81%
2004-07-12 0 12.40 12.40 12.45 12.35 12.45 1,648,359 20,401,191 12.377 6.077 6.077 6.101 6.052 6.101 3,363,642 6.0652 0.00%
2004-07-09 0 12.40 12.35 12.45 12.25 12.45 1,415,767 17,478,759 12.346 6.077 6.052 6.101 6.003 6.101 2,889,015 6.0501 0.81%
2004-07-08 0 12.30 12.25 12.30 12.30 12.55 5,472,114 67,895,721 12.408 6.028 6.003 6.028 6.028 6.150 11,166,399 6.0804 -1.60%
2004-07-07 0 12.50 12.50 12.55 12.35 12.55 4,411,729 55,038,598 12.476 6.126 6.126 6.150 6.052 6.150 9,002,577 6.1136 0.00%
2004-07-06 0 12.50 12.45 12.50 12.40 12.55 2,584,421 32,269,538 12.486 6.126 6.101 6.126 6.077 6.150 5,273,771 6.1189 0.81%
2004-07-05 0 12.40 12.40 12.45 12.30 12.45 2,311,910 28,647,989 12.391 6.077 6.077 6.101 6.028 6.101 4,717,685 6.0725 0.00%
2004-07-02 0 12.40 12.40 12.45 12.20 12.45 3,054,532 37,630,900 12.320 6.077 6.077 6.101 5.979 6.101 6,233,080 6.0373 -0.40%
2004-06-30 0 12.45 12.45 12.50 12.35 12.55 3,987,136 49,721,416 12.470 6.101 6.101 6.126 6.052 6.150 8,136,152 6.1112 1.22%
2004-06-29 0 12.30 12.25 12.30 12.20 12.40 1,958,931 24,074,002 12.289 6.028 6.003 6.028 5.979 6.077 3,997,396 6.0224 -0.81%
2004-06-28 0 12.40 12.40 12.45 12.25 12.45 1,275,186 15,773,300 12.369 6.077 6.077 6.101 6.003 6.101 2,602,145 6.0617 0.40%
2004-06-25 0 12.35 12.35 12.40 12.25 12.40 1,566,762 19,354,417 12.353 6.052 6.052 6.077 6.003 6.077 3,197,136 6.0537 0.00%
2004-06-24 0 12.35 12.30 12.40 12.10 12.35 2,613,321 32,057,570 12.267 6.052 6.028 6.077 5.930 6.052 5,332,744 6.0115 2.49%
2004-06-23 0 12.05 12.00 12.05 11.95 12.10 3,657,612 43,996,852 12.029 5.905 5.881 5.905 5.856 5.930 7,463,725 5.8948 0.00%
2004-06-21 0 12.05 12.00 12.05 11.95 12.20 5,493,517 66,146,415 12.041 5.905 5.881 5.905 5.856 5.979 11,210,074 5.9006 0.42%
2004-06-18 0 12.00 12.00 12.10 11.95 12.15 7,558,173 90,820,343 12.016 5.881 5.881 5.930 5.856 5.954 15,423,212 5.8885 -2.44%
2004-06-17 0 12.30 12.20 12.30 12.25 12.40 1,517,931 18,670,411 12.300 6.028 5.979 6.028 6.003 6.077 3,097,491 6.0276 -0.40%
2004-06-16 0 12.35 12.30 12.35 12.25 12.50 1,398,052 17,280,776 12.361 6.052 6.028 6.052 6.003 6.126 2,852,866 6.0573 0.82%
2004-06-15 0 12.25 12.25 12.30 12.20 12.40 1,637,315 20,115,605 12.286 6.003 6.003 6.028 5.979 6.077 3,341,106 6.0206 0.00%
2004-06-14 0 12.25 12.20 12.25 12.20 12.70 7,219,710 90,191,670 12.492 6.003 5.979 6.003 5.979 6.224 14,732,545 6.1219 -2.78%
2004-06-11 0 12.60 12.55 12.60 12.50 12.65 3,683,796 46,388,751 12.593 6.175 6.150 6.175 6.126 6.199 7,517,156 6.1711 -0.40%
2004-06-10 0 12.65 12.65 12.70 12.45 12.70 5,321,385 66,882,812 12.569 6.199 6.199 6.224 6.101 6.224 10,858,822 6.1593 1.20%
2004-06-09 0 12.50 12.50 12.55 12.50 12.60 1,798,403 22,555,881 12.542 6.126 6.126 6.150 6.126 6.175 3,669,822 6.1463 0.00%
2004-06-08 0 12.50 12.50 12.55 12.50 12.65 5,789,168 72,805,513 12.576 6.126 6.126 6.150 6.126 6.199 11,813,380 6.1630 -0.40%
2004-06-07 0 12.55 12.50 12.55 12.40 12.55 6,392,009 79,911,782 12.502 6.150 6.126 6.150 6.077 6.150 13,043,538 6.1265 3.29%
2004-06-04 0 12.15 12.15 12.20 12.05 12.25 4,606,496 56,042,019 12.166 5.954 5.954 5.979 5.905 6.003 9,400,019 5.9619 0.83%
2004-06-03 0 12.05 12.05 12.10 12.00 12.45 5,963,011 72,400,154 12.142 5.905 5.905 5.930 5.881 6.101 12,168,124 5.9500 -2.82%
2004-06-02 0 12.40 12.35 12.45 12.20 12.40 3,391,373 41,805,068 12.327 6.077 6.052 6.101 5.979 6.077 6,920,438 6.0408 0.81%
2004-06-01 0 12.30 12.25 12.30 12.20 12.40 3,010,938 37,107,543 12.324 6.028 6.003 6.028 5.979 6.077 6,144,122 6.0395 -0.40%
2004-05-31 0 12.35 12.30 12.35 12.15 12.35 2,535,653 31,065,187 12.251 6.052 6.028 6.052 5.954 6.052 5,174,255 6.0038 0.41%
2004-05-28 0 12.30 12.30 12.35 12.15 12.40 7,957,379 97,903,936 12.304 6.028 6.028 6.052 5.954 6.077 16,237,833 6.0294 1.23%
2004-05-27 0 12.15 12.10 12.15 11.95 12.15 5,069,240 61,181,294 12.069 5.954 5.930 5.954 5.856 5.954 10,344,294 5.9145 2.53%
2004-05-25 0 11.85 11.80 11.85 11.65 11.90 2,523,621 29,787,512 11.803 5.807 5.783 5.807 5.709 5.832 5,149,703 5.7843 0.42%
2004-05-24 0 11.80 11.80 11.85 11.70 11.85 3,193,154 37,575,818 11.768 5.783 5.783 5.807 5.734 5.807 6,515,952 5.7667 0.43%
2004-05-21 0 11.75 11.70 11.75 11.45 11.75 3,009,057 35,040,089 11.645 5.758 5.734 5.758 5.611 5.758 6,140,284 5.7066 2.17%
2004-05-20 0 11.50 11.45 11.50 11.40 11.60 1,808,406 20,802,715 11.503 5.636 5.611 5.636 5.587 5.685 3,690,234 5.6372 -0.86%
2004-05-19 0 11.60 11.60 11.65 11.35 11.65 4,086,228 47,039,805 11.512 5.685 5.685 5.709 5.562 5.709 8,338,359 5.6414 3.57%
2004-05-18 0 11.20 11.15 11.20 11.10 11.25 4,510,729 50,476,283 11.190 5.489 5.464 5.489 5.440 5.513 9,204,596 5.4838 1.36%
2004-05-17 0 11.05 11.05 11.10 11.05 11.40 5,805,471 64,858,006 11.172 5.415 5.415 5.440 5.415 5.587 11,846,648 5.4748 -3.07%
2004-05-14 0 11.40 11.35 11.40 11.35 11.60 3,052,134 34,896,648 11.434 5.587 5.562 5.587 5.562 5.685 6,228,187 5.6030 -1.30%
2004-05-13 0 11.55 11.50 11.55 11.45 11.65 4,276,775 49,331,397 11.535 5.660 5.636 5.660 5.611 5.709 8,727,190 5.6526 -0.43%
2004-05-12 0 11.60 11.60 11.65 11.60 11.75 4,456,645 52,176,463 11.708 5.685 5.685 5.709 5.685 5.758 9,094,233 5.7373 -0.43%
2004-05-11 0 11.65 11.60 11.65 11.45 11.70 10,698,445 123,827,602 11.574 5.709 5.685 5.709 5.611 5.734 21,831,253 5.6720 0.43%
2004-05-10 0 11.60 11.50 11.60 11.50 11.80 15,551,041 181,333,568 11.661 5.685 5.636 5.685 5.636 5.783 31,733,464 5.7143 -3.33%
2004-05-07 0 12.00 11.95 12.05 11.95 12.05 4,777,664 57,218,999 11.976 5.881 5.856 5.905 5.856 5.905 9,749,304 5.8690 -0.41%
2004-05-06 0 12.05 12.05 12.10 12.00 12.20 7,153,172 86,937,590 12.154 5.905 5.905 5.930 5.881 5.979 14,596,767 5.9559 0.42%
2004-05-05 0 12.00 11.95 12.00 11.95 12.20 9,650,302 115,834,793 12.003 5.881 5.856 5.881 5.856 5.979 19,692,412 5.8822 -1.64%
2004-05-04 0 12.20 12.15 12.20 12.05 12.25 6,086,841 73,960,587 12.151 5.979 5.954 5.979 5.905 6.003 12,420,812 5.9546 2.09%
2004-05-03 0 11.95 11.95 12.00 11.90 12.05 2,844,396 34,093,540 11.986 5.856 5.856 5.881 5.832 5.905 5,804,276 5.8739 -0.83%
2004-04-30 0 12.05 12.00 12.05 11.90 12.10 10,852,287 130,117,216 11.990 5.905 5.881 5.905 5.832 5.930 22,145,184 5.8756 0.00%
2004-04-29 0 12.05 12.00 12.10 11.95 12.10 16,050,991 192,879,289 12.017 5.905 5.881 5.930 5.856 5.930 32,753,662 5.8888 -1.47%
2004-04-28 0 12.40 12.35 12.40 12.40 12.50 6,108,758 75,907,064 12.426 5.993 5.969 5.993 5.993 6.042 12,638,809 6.0059 -0.40%
2004-04-27 0 12.45 12.40 12.45 12.30 12.50 4,810,213 59,612,752 12.393 6.018 5.993 6.018 5.945 6.042 9,952,165 5.9899 0.40%
2004-04-26 0 12.40 12.35 12.40 12.30 12.60 6,090,843 75,316,227 12.365 5.993 5.969 5.993 5.945 6.090 12,601,744 5.9767 -1.98%
2004-04-23 0 12.65 12.60 12.65 12.45 12.65 9,840,729 123,416,547 12.541 6.114 6.090 6.114 6.018 6.114 20,360,128 6.0617 2.02%
2004-04-22 0 12.40 12.35 12.40 12.30 12.55 6,052,386 75,008,785 12.393 5.993 5.969 5.993 5.945 6.066 12,522,178 5.9901 -0.40%
2004-04-21 0 12.45 12.40 12.45 12.40 12.55 9,243,664 114,947,986 12.435 6.018 5.993 6.018 5.993 6.066 19,124,822 6.0104 -1.19%
2004-04-20 0 12.60 12.55 12.60 12.55 12.75 3,535,762 44,687,655 12.639 6.090 6.066 6.090 6.066 6.163 7,315,369 6.1087 -0.40%
2004-04-19 0 12.65 12.65 12.70 12.55 12.70 7,263,168 91,433,944 12.589 6.114 6.114 6.138 6.066 6.138 15,027,244 6.0845 0.00%
2004-04-16 0 12.65 12.60 12.65 12.60 12.70 4,399,374 55,710,539 12.663 6.114 6.090 6.114 6.090 6.138 9,102,153 6.1206 -0.39%
2004-04-15 0 12.70 12.65 12.70 12.55 12.90 12,364,370 156,683,379 12.672 6.138 6.114 6.138 6.066 6.235 25,581,455 6.1249 -1.55%
2004-04-14 0 12.90 12.85 12.90 12.85 13.15 3,686,615 48,015,954 13.024 6.235 6.211 6.235 6.211 6.356 7,627,479 6.2951 -3.01%
2004-04-13 0 13.30 13.25 13.30 13.20 13.35 4,774,930 63,431,194 13.284 6.428 6.404 6.428 6.380 6.453 9,879,165 6.4207 1.14%
2004-04-08 0 13.15 13.10 13.15 13.10 13.20 2,725,865 35,785,166 13.128 6.356 6.332 6.356 6.332 6.380 5,639,721 6.3452 0.00%
2004-04-07 0 13.15 13.10 13.15 13.10 13.15 2,010,210 26,391,947 13.129 6.356 6.332 6.356 6.332 6.356 4,159,055 6.3457 0.00%
2004-04-06 0 13.15 13.10 13.15 13.05 13.15 3,776,625 49,494,424 13.105 6.356 6.332 6.356 6.308 6.356 7,813,707 6.3343 1.54%
2004-04-02 0 12.95 12.90 12.95 12.85 12.95 2,411,461 31,127,611 12.908 6.259 6.235 6.259 6.211 6.259 4,989,230 6.2390 0.78%
2004-04-01 0 12.85 12.85 12.90 12.80 12.90 2,863,256 36,871,120 12.877 6.211 6.211 6.235 6.187 6.235 5,923,978 6.2240 -0.39%
2004-03-31 0 12.90 12.85 12.90 12.80 12.95 4,470,170 57,460,540 12.854 6.235 6.211 6.235 6.187 6.259 9,248,627 6.2129 0.00%
2004-03-30 0 12.90 12.85 12.90 12.70 12.95 5,691,496 72,919,000 12.812 6.235 6.211 6.235 6.138 6.259 11,775,509 6.1924 1.57%
2004-03-29 0 12.70 12.65 12.70 12.60 12.70 3,407,434 43,183,626 12.673 6.138 6.114 6.138 6.090 6.138 7,049,863 6.1255 0.00%
2004-03-26 0 12.70 12.65 12.70 12.65 12.90 6,784,200 86,482,836 12.748 6.138 6.114 6.138 6.114 6.235 14,036,276 6.1614 -0.39%
2004-03-25 0 12.75 12.70 12.75 12.70 12.85 5,279,470 67,411,123 12.769 6.163 6.138 6.163 6.138 6.211 10,923,041 6.1715 -1.16%
2004-03-24 0 12.90 12.85 12.90 12.75 12.90 5,185,900 66,633,102 12.849 6.235 6.211 6.235 6.163 6.235 10,729,448 6.2103 0.78%
2004-03-23 0 12.80 12.75 12.85 12.60 12.85 17,010,381 217,546,158 12.789 6.187 6.163 6.211 6.090 6.211 35,193,891 6.1814 0.79%
2004-03-22 0 12.70 12.70 12.75 12.70 12.80 9,534,844 121,534,597 12.746 6.138 6.138 6.163 6.138 6.187 19,727,263 6.1607 -1.55%
2004-03-19 0 12.90 12.90 13.00 12.90 13.05 8,095,440 104,865,607 12.954 6.235 6.235 6.283 6.235 6.308 16,749,186 6.2609 -0.77%
2004-03-18 0 13.00 12.95 13.00 12.95 13.20 5,352,709 69,910,154 13.061 6.283 6.259 6.283 6.259 6.380 11,074,570 6.3127 -1.14%
2004-03-17 0 13.15 13.15 13.20 13.05 13.20 8,329,880 109,577,908 13.155 6.356 6.356 6.380 6.308 6.380 17,234,234 6.3582 0.77%
2004-03-16 0 13.05 13.00 13.05 12.90 13.05 1,670,426 21,630,071 12.949 6.308 6.283 6.308 6.235 6.308 3,456,054 6.2586 0.38%
2004-03-15 0 13.00 13.00 13.05 13.00 13.20 5,439,534 71,330,586 13.113 6.283 6.283 6.308 6.283 6.380 11,254,208 6.3381 -0.38%
2004-03-12 0 13.05 13.00 13.05 12.85 13.05 10,237,802 132,476,206 12.940 6.308 6.283 6.308 6.211 6.308 21,181,659 6.2543 -0.76%
2004-03-11 0 13.15 13.10 13.15 13.05 13.20 6,090,104 79,926,585 13.124 6.356 6.332 6.356 6.308 6.380 12,600,215 6.3433 -1.13%
2004-03-10 0 13.30 13.25 13.30 13.20 13.40 6,819,824 90,569,120 13.280 6.428 6.404 6.428 6.380 6.477 14,109,980 6.4188 -1.48%
2004-03-09 0 13.50 13.45 13.50 13.45 13.65 1,654,038 22,409,399 13.548 6.525 6.501 6.525 6.501 6.597 3,422,148 6.5483 -1.10%
2004-03-08 0 13.65 13.65 13.70 13.65 13.80 4,473,747 61,441,655 13.734 6.597 6.597 6.622 6.597 6.670 9,256,028 6.6380 1.11%
2004-03-05 0 13.50 13.50 13.55 13.50 13.60 2,212,120 29,950,467 13.539 6.525 6.525 6.549 6.525 6.573 4,576,800 6.5440 -0.37%
2004-03-04 0 13.55 13.50 13.55 13.50 13.60 1,966,324 26,638,469 13.547 6.549 6.525 6.549 6.525 6.573 4,068,256 6.5479 0.00%
2004-03-03 0 13.55 13.50 13.55 13.50 13.70 4,225,095 57,334,613 13.570 6.549 6.525 6.549 6.525 6.622 8,741,576 6.5588 -2.17%
2004-03-02 0 13.85 13.70 13.75 13.75 14.05 4,777,263 66,547,961 13.930 6.694 6.622 6.646 6.646 6.791 9,883,992 6.7329 -1.07%
2004-03-01 0 14.00 14.00 14.05 14.00 14.15 5,934,720 83,600,209 14.087 6.767 6.767 6.791 6.767 6.839 12,278,731 6.8085 -0.36%
2004-02-27 0 14.05 14.00 14.05 13.75 14.05 6,655,570 92,862,863 13.953 6.791 6.767 6.791 6.646 6.791 13,770,144 6.7438 2.18%
2004-02-26 0 13.75 13.75 13.80 13.70 13.80 1,847,980 25,383,324 13.736 6.646 6.646 6.670 6.622 6.670 3,823,407 6.6389 0.36%
2004-02-25 0 13.70 13.65 13.70 13.65 13.90 3,603,705 49,629,973 13.772 6.622 6.597 6.622 6.597 6.718 7,455,941 6.6564 -1.44%
2004-02-24 0 13.90 13.90 13.95 13.80 14.05 2,974,873 41,399,848 13.917 6.718 6.718 6.743 6.670 6.791 6,154,910 6.7263 0.36%
2004-02-23 0 13.85 13.85 13.90 13.80 13.95 2,540,053 35,203,847 13.859 6.694 6.694 6.718 6.670 6.743 5,255,282 6.6988 -1.07%
2004-02-20 0 14.00 14.00 14.05 13.90 14.05 4,239,465 59,224,224 13.970 6.767 6.767 6.791 6.718 6.791 8,771,307 6.7520 0.36%
2004-02-19 0 13.95 13.95 14.00 13.90 14.05 6,174,942 86,329,657 13.981 6.743 6.743 6.767 6.718 6.791 12,775,742 6.7573 -0.71%
2004-02-18 0 14.05 14.00 14.05 13.95 14.05 6,859,163 96,035,343 14.001 6.791 6.767 6.791 6.743 6.791 14,191,371 6.7672 0.72%
2004-02-17 0 13.95 13.90 13.95 13.80 14.00 3,847,599 53,558,474 13.920 6.743 6.718 6.743 6.670 6.767 7,960,549 6.7280 0.00%
2004-02-16 0 13.95 13.90 13.95 13.75 13.95 6,537,857 90,807,314 13.889 6.743 6.718 6.743 6.646 6.743 13,526,600 6.7132 1.09%
2004-02-13 0 13.80 13.80 13.85 13.65 13.85 5,408,647 74,505,844 13.775 6.670 6.670 6.694 6.597 6.694 11,190,304 6.6581 0.36%
2004-02-12 0 13.75 13.70 13.75 13.70 13.80 3,447,996 47,305,054 13.720 6.646 6.622 6.646 6.622 6.670 7,133,785 6.6311 1.10%
2004-02-11 0 13.60 13.60 13.65 13.55 13.75 2,836,820 38,820,380 13.684 6.573 6.573 6.597 6.549 6.646 5,869,283 6.6142 0.00%
2004-02-10 0 13.60 13.55 13.60 13.55 13.70 2,778,421 37,849,426 13.623 6.573 6.549 6.573 6.549 6.622 5,748,457 6.5843 -0.37%
2004-02-09 0 13.65 13.65 13.70 13.50 13.70 14,547,132 197,395,855 13.569 6.597 6.597 6.622 6.525 6.622 30,097,514 6.5585 1.87%
2004-02-06 0 13.40 13.35 13.40 13.20 13.45 5,692,910 76,030,770 13.355 6.477 6.453 6.477 6.380 6.501 11,778,434 6.4551 1.90%
2004-02-05 0 13.15 13.10 13.20 13.05 13.20 3,666,620 48,112,213 13.122 6.356 6.332 6.380 6.308 6.380 7,586,110 6.3421 0.00%
2004-02-04 0 13.15 13.15 13.20 13.10 13.25 2,295,798 30,317,627 13.206 6.356 6.356 6.380 6.332 6.404 4,749,927 6.3828 -0.38%
2004-02-03 0 13.20 13.15 13.20 12.95 13.20 4,577,899 59,893,066 13.083 6.380 6.356 6.380 6.259 6.380 9,471,515 6.3235 0.76%
2004-02-02 0 13.10 13.10 13.15 13.05 13.25 7,756,785 101,742,012 13.117 6.332 6.332 6.356 6.308 6.404 16,048,520 6.3397 -2.24%
2004-01-30 0 13.40 13.35 13.40 13.30 13.45 6,786,110 90,908,566 13.396 6.477 6.453 6.477 6.428 6.501 14,040,227 6.4749 0.00%
2004-01-29 0 13.40 13.40 13.45 13.25 13.40 8,127,968 108,416,628 13.339 6.477 6.477 6.501 6.404 6.477 16,816,485 6.4470 -0.74%
2004-01-28 0 13.50 13.50 13.55 13.50 13.75 9,161,862 124,696,864 13.610 6.525 6.525 6.549 6.525 6.646 18,955,576 6.5784 -2.53%
2004-01-27 0 13.85 13.85 13.90 13.70 13.85 4,691,174 64,624,544 13.776 6.694 6.694 6.718 6.622 6.694 9,705,877 6.6583 0.36%
2004-01-26 0 13.80 13.80 13.85 13.75 13.90 4,185,255 57,832,953 13.818 6.670 6.670 6.694 6.646 6.718 8,659,148 6.6788 -0.36%
2004-01-21 0 13.85 13.85 13.90 13.65 13.90 4,758,297 65,627,193 13.792 6.694 6.694 6.718 6.597 6.718 9,844,752 6.6662 1.84%
2004-01-20 0 13.60 13.60 13.65 13.35 13.65 9,202,365 124,881,808 13.571 6.573 6.573 6.597 6.453 6.597 19,039,375 6.5591 1.49%
2004-01-19 0 13.40 13.30 13.40 13.25 13.40 3,292,124 43,830,412 13.314 6.477 6.428 6.477 6.404 6.477 6,811,291 6.4350 1.13%
2004-01-16 0 13.25 13.25 13.30 13.25 13.40 4,292,566 57,133,685 13.310 6.404 6.404 6.428 6.404 6.477 8,881,171 6.4331 -0.75%
2004-01-15 0 13.35 13.35 13.40 13.30 13.45 4,335,846 58,033,270 13.385 6.453 6.453 6.477 6.428 6.501 8,970,716 6.4692 -0.37%
2004-01-14 0 13.40 13.40 13.45 13.40 13.50 3,298,479 44,337,873 13.442 6.477 6.477 6.501 6.477 6.525 6,824,439 6.4969 -0.74%
2004-01-13 0 13.50 13.50 13.55 13.30 13.55 6,994,011 93,999,244 13.440 6.525 6.525 6.549 6.428 6.549 14,470,367 6.4960 0.37%
2004-01-12 0 13.45 13.45 13.50 13.35 13.50 6,074,959 81,588,783 13.430 6.501 6.501 6.525 6.453 6.525 12,568,880 6.4913 0.00%
2004-01-09 0 13.45 13.45 13.50 13.30 13.50 10,064,986 134,989,662 13.412 6.501 6.501 6.525 6.428 6.525 20,824,108 6.4824 1.51%
2004-01-08 0 13.25 13.25 13.30 13.15 13.35 5,695,543 75,457,450 13.249 6.404 6.404 6.428 6.356 6.453 11,783,882 6.4034 0.38%
2004-01-07 0 13.20 13.20 13.25 13.10 13.35 7,621,724 101,019,874 13.254 6.380 6.380 6.404 6.332 6.453 15,769,084 6.4062 0.76%
2004-01-06 0 13.10 13.10 13.15 13.05 13.20 8,365,729 109,772,219 13.122 6.332 6.332 6.356 6.308 6.380 17,308,404 6.3421 0.00%
2004-01-05 0 13.10 13.05 13.10 12.85 13.10 8,616,684 111,984,966 12.996 6.332 6.308 6.332 6.211 6.332 17,827,622 6.2815 1.95%
2004-01-02 0 12.85 12.85 12.90 12.75 12.90 8,553,396 110,004,213 12.861 6.211 6.211 6.235 6.163 6.235 17,696,681 6.2161 0.78%
2003-12-31 0 12.75 12.75 12.80 12.60 12.80 4,431,877 56,298,527 12.703 6.163 6.163 6.187 6.090 6.187 9,169,400 6.1398 1.19%
2003-12-30 0 12.60 12.60 12.65 12.60 12.75 5,147,603 65,238,082 12.673 6.090 6.090 6.114 6.090 6.163 10,650,213 6.1255 0.80%
2003-12-29 0 12.50 12.50 12.55 12.40 12.55 4,362,838 54,314,081 12.449 6.042 6.042 6.066 5.993 6.066 9,026,561 6.0171 -0.40%
2003-12-24 0 12.55 12.55 12.60 12.50 12.60 1,107,482 13,899,532 12.551 6.066 6.066 6.090 6.042 6.090 2,291,342 6.0661 0.00%
2003-12-23 0 12.55 12.55 12.60 12.55 12.65 2,875,284 36,138,846 12.569 6.066 6.066 6.090 6.066 6.114 5,948,863 6.0749 0.00%
2003-12-22 0 12.55 12.55 12.60 12.50 12.60 2,021,099 25,367,805 12.551 6.066 6.066 6.090 6.042 6.090 4,181,584 6.0666 0.80%
2003-12-19 0 12.45 12.45 12.50 12.40 12.55 8,245,365 102,887,284 12.478 6.018 6.018 6.042 5.993 6.066 17,059,375 6.0311 1.22%
2003-12-18 0 12.30 12.30 12.35 12.25 12.40 964,290 11,895,049 12.336 5.945 5.945 5.969 5.921 5.993 1,995,083 5.9622 0.41%
2003-12-17 0 12.25 12.30 12.35 12.20 12.45 6,605,708 81,334,386 12.313 5.921 5.945 5.969 5.897 6.018 13,666,982 5.9512 -1.21%
2003-12-16 0 12.40 12.35 12.40 12.30 12.55 3,266,395 40,590,828 12.427 5.993 5.969 5.993 5.945 6.066 6,758,058 6.0063 -1.20%
2003-12-15 0 12.55 12.55 12.60 12.55 12.85 3,948,305 50,241,452 12.725 6.066 6.066 6.090 6.066 6.211 8,168,907 6.1503 -1.57%
2003-12-12 0 12.75 12.70 12.75 12.65 12.80 4,202,846 53,518,108 12.734 6.163 6.138 6.163 6.114 6.187 8,695,543 6.1547 0.79%
2003-12-11 0 12.65 12.65 12.70 12.45 12.70 6,589,094 83,196,284 12.626 6.114 6.114 6.138 6.018 6.138 13,632,608 6.1027 1.20%
2003-12-10 0 12.50 12.45 12.50 12.40 12.55 3,577,491 44,682,352 12.490 6.042 6.018 6.042 5.993 6.066 7,401,705 6.0368 0.00%
2003-12-09 0 12.50 12.50 12.55 12.30 12.55 2,996,841 37,333,423 12.458 6.042 6.042 6.066 5.945 6.066 6,200,361 6.0212 2.04%
2003-12-08 0 12.25 12.25 12.30 12.20 12.30 1,236,712 15,159,212 12.258 5.921 5.921 5.945 5.897 5.945 2,558,714 5.9245 -1.21%
2003-12-05 0 12.40 12.35 12.40 12.30 12.50 2,258,755 28,032,707 12.411 5.993 5.969 5.993 5.945 6.042 4,673,286 5.9985 0.00%
2003-12-04 0 12.40 12.40 12.50 12.40 12.50 1,708,420 21,252,796 12.440 5.993 5.993 6.042 5.993 6.042 3,534,662 6.0127 -0.40%
2003-12-03 0 12.45 12.45 12.50 12.45 12.60 4,129,335 51,702,782 12.521 6.018 6.018 6.042 6.018 6.090 8,543,452 6.0517 -0.40%
2003-12-02 0 12.50 12.50 12.55 12.50 12.65 4,455,278 55,926,621 12.553 6.042 6.042 6.066 6.042 6.114 9,217,816 6.0672 -0.40%
2003-12-01 0 12.55 12.50 12.55 12.40 12.60 11,689,427 145,905,529 12.482 6.066 6.042 6.066 5.993 6.090 24,185,021 6.0329 1.21%
2003-11-28 0 12.40 12.40 12.45 12.25 12.45 9,725,894 120,253,519 12.364 5.993 5.993 6.018 5.921 6.018 20,122,539 5.9761 1.22%
2003-11-27 0 12.25 12.20 12.25 12.10 12.25 7,130,969 86,874,221 12.183 5.921 5.897 5.921 5.848 5.921 14,753,729 5.8883 0.82%
2003-11-26 0 12.15 12.15 12.20 12.05 12.20 2,124,935 25,761,392 12.123 5.872 5.872 5.897 5.824 5.897 4,396,417 5.8596 0.41%
2003-11-25 0 12.10 12.05 12.10 12.05 12.15 4,025,633 48,654,287 12.086 5.848 5.824 5.848 5.824 5.872 8,328,896 5.8416 1.68%
2003-11-24 0 11.90 11.90 11.95 11.85 11.95 1,997,543 23,744,480 11.887 5.752 5.752 5.776 5.728 5.776 4,132,847 5.7453 0.42%
2003-11-21 0 11.85 11.85 11.90 11.75 11.90 3,251,519 38,427,828 11.818 5.728 5.728 5.752 5.679 5.752 6,727,281 5.7122 -0.42%
2003-11-20 0 11.90 11.90 11.95 11.90 12.00 2,432,540 29,071,548 11.951 5.752 5.752 5.776 5.752 5.800 5,032,841 5.7764 -0.83%
2003-11-19 0 12.00 11.95 12.00 11.85 12.00 3,156,541 37,566,031 11.901 5.800 5.776 5.800 5.728 5.800 6,530,774 5.7522 -0.83%
2003-11-18 0 12.10 12.05 12.10 11.85 12.10 3,974,520 47,607,776 11.978 5.848 5.824 5.848 5.728 5.848 8,223,145 5.7895 0.41%
2003-11-17 0 12.05 12.00 12.05 11.95 12.10 5,760,125 69,324,860 12.035 5.824 5.800 5.824 5.776 5.848 11,917,500 5.8171 -1.63%
2003-11-14 0 12.25 12.25 12.30 12.20 12.35 4,970,040 61,038,927 12.281 5.921 5.921 5.945 5.897 5.969 10,282,841 5.9360 0.00%
2003-11-13 0 12.25 12.25 12.30 12.15 12.30 4,800,165 58,582,465 12.204 5.921 5.921 5.945 5.872 5.945 9,931,376 5.8987 1.66%
2003-11-12 0 12.05 12.00 12.05 11.90 12.10 5,423,919 65,185,291 12.018 5.824 5.800 5.824 5.752 5.848 11,221,901 5.8088 0.00%
2003-11-11 0 12.05 12.05 12.10 12.00 12.15 3,717,372 44,913,382 12.082 5.824 5.824 5.848 5.800 5.872 7,691,114 5.8396 -1.63%
2003-11-10 0 12.25 12.20 12.25 12.10 12.35 2,410,498 29,471,152 12.226 5.921 5.897 5.921 5.848 5.969 4,987,237 5.9093 -0.41%
2003-11-07 0 12.30 12.25 12.30 12.15 12.30 4,991,362 61,253,744 12.272 5.945 5.921 5.945 5.872 5.945 10,326,956 5.9314 0.82%
2003-11-06 0 12.20 12.15 12.20 12.10 12.45 4,462,737 54,602,881 12.235 5.897 5.872 5.897 5.848 6.018 9,233,249 5.9137 -2.01%
2003-11-05 0 12.45 12.45 12.50 12.40 12.55 4,177,233 52,089,906 12.470 6.018 6.018 6.042 5.993 6.066 8,642,551 6.0271 -0.40%
2003-11-04 0 12.50 12.45 12.50 12.45 12.60 6,725,881 84,273,713 12.530 6.042 6.018 6.042 6.018 6.090 13,915,616 6.0561 0.40%
2003-11-03 0 12.45 12.40 12.45 12.25 12.50 8,683,853 107,537,485 12.384 6.018 5.993 6.018 5.921 6.042 17,966,592 5.9854 2.05%
2003-10-31 0 12.20 12.20 12.25 12.10 12.25 3,789,326 46,050,763 12.153 5.897 5.897 5.921 5.848 5.921 7,839,985 5.8738 0.00%
2003-10-30 0 12.20 12.15 12.20 12.05 12.25 3,197,079 38,844,834 12.150 5.897 5.872 5.897 5.824 5.921 6,614,646 5.8725 -0.25%
2003-10-29 0 12.45 12.40 12.45 12.40 12.60 5,336,481 66,579,258 12.476 5.911 5.887 5.911 5.887 5.982 11,239,606 5.9236 0.81%
2003-10-28 0 12.35 12.35 12.40 12.05 12.40 7,100,746 86,821,748 12.227 5.864 5.864 5.887 5.721 5.887 14,955,472 5.8054 3.35%
2003-10-27 0 11.95 11.95 12.00 11.95 12.05 3,700,197 44,385,523 11.995 5.674 5.674 5.698 5.674 5.721 7,793,293 5.6953 -0.42%
2003-10-24 0 12.00 11.95 12.00 11.80 12.05 7,172,497 85,611,963 11.936 5.698 5.674 5.698 5.603 5.721 15,106,592 5.6672 0.00%
2003-10-23 0 12.00 11.95 12.00 11.95 12.30 7,916,296 95,913,986 12.116 5.698 5.674 5.698 5.674 5.840 16,673,169 5.7526 -3.61%
2003-10-22 0 12.45 12.45 12.50 12.45 12.50 3,478,952 43,416,488 12.480 5.911 5.911 5.935 5.911 5.935 7,327,310 5.9253 0.00%
2003-10-21 0 12.45 12.45 12.50 12.40 12.50 6,873,740 85,686,308 12.466 5.911 5.911 5.935 5.887 5.935 14,477,355 5.9186 0.40%
2003-10-20 0 12.40 12.35 12.40 12.20 12.40 5,145,565 63,436,764 12.328 5.887 5.864 5.887 5.792 5.887 10,837,502 5.8534 0.81%
2003-10-17 0 12.30 12.25 12.30 12.15 12.30 2,878,465 35,160,750 12.215 5.840 5.816 5.840 5.769 5.840 6,062,575 5.7996 0.82%
2003-10-16 0 12.20 12.20 12.25 12.15 12.30 3,759,983 46,009,510 12.237 5.792 5.792 5.816 5.769 5.840 7,919,213 5.8099 -0.41%
2003-10-15 0 12.25 12.25 12.30 12.15 12.30 5,378,738 65,737,848 12.222 5.816 5.816 5.840 5.769 5.840 11,328,607 5.8028 0.82%
2003-10-14 0 12.15 12.10 12.15 12.10 12.30 3,837,696 46,751,841 12.182 5.769 5.745 5.769 5.745 5.840 8,082,891 5.7840 -0.82%
2003-10-13 0 12.25 12.20 12.25 12.05 12.25 6,897,421 83,895,372 12.163 5.816 5.792 5.816 5.721 5.816 14,527,232 5.7750 0.82%
2003-10-10 0 12.15 12.15 12.20 12.05 12.20 8,014,663 97,198,620 12.128 5.769 5.769 5.792 5.721 5.792 16,880,348 5.7581 1.25%
2003-10-09 0 12.00 12.00 12.05 11.95 12.10 5,918,730 71,117,718 12.016 5.698 5.698 5.721 5.674 5.745 12,465,929 5.7050 0.42%
2003-10-08 0 11.95 11.90 11.95 11.90 12.15 5,379,569 64,859,978 12.057 5.674 5.650 5.674 5.650 5.769 11,330,358 5.7244 -0.42%
2003-10-07 0 12.00 11.95 12.00 11.90 12.05 5,757,134 68,704,636 11.934 5.698 5.674 5.698 5.650 5.721 12,125,579 5.6661 0.00%
2003-10-06 0 12.00 12.00 12.05 11.95 12.10 9,370,316 112,755,039 12.033 5.698 5.698 5.721 5.674 5.745 19,735,602 5.7133 0.42%
2003-10-03 0 11.95 11.90 11.95 11.85 11.95 8,448,037 100,245,654 11.866 5.674 5.650 5.674 5.626 5.674 17,793,113 5.6340 1.27%
2003-10-02 0 11.80 11.80 11.85 11.60 11.85 10,591,661 124,452,358 11.750 5.603 5.603 5.626 5.508 5.626 22,307,978 5.5788 3.06%
2003-09-30 0 11.45 11.45 11.50 11.40 11.60 5,262,556 60,492,191 11.495 5.436 5.436 5.460 5.413 5.508 11,083,907 5.4577 0.44%
2003-09-29 0 11.40 11.40 11.45 11.35 11.50 3,150,230 35,979,029 11.421 5.413 5.413 5.436 5.389 5.460 6,634,961 5.4226 -0.87%
2003-09-26 0 11.50 11.50 11.60 11.45 11.60 3,068,128 35,364,106 11.526 5.460 5.460 5.508 5.436 5.508 6,462,040 5.4726 -0.86%
2003-09-25 0 11.60 11.60 11.65 11.45 11.75 14,838,120 171,970,712 11.590 5.508 5.508 5.531 5.436 5.579 31,251,798 5.5027 0.87%
2003-09-24 0 11.50 11.50 11.55 11.20 11.55 9,290,826 106,356,404 11.447 5.460 5.460 5.484 5.318 5.484 19,568,181 5.4352 3.14%
2003-09-23 0 11.15 11.15 11.20 11.05 11.25 2,276,142 25,367,077 11.145 5.294 5.294 5.318 5.246 5.341 4,793,972 5.2915 0.45%
2003-09-22 0 11.10 11.05 11.10 11.05 11.25 2,204,948 24,572,989 11.144 5.270 5.246 5.270 5.246 5.341 4,644,024 5.2913 -0.89%
2003-09-19 0 11.20 11.20 11.25 11.15 11.40 3,189,668 35,984,674 11.282 5.318 5.318 5.341 5.294 5.413 6,718,025 5.3564 -0.88%
2003-09-18 0 11.30 11.25 11.30 11.20 11.35 2,921,952 33,003,694 11.295 5.365 5.341 5.365 5.318 5.389 6,154,166 5.3628 -0.44%
2003-09-17 0 11.35 11.35 11.40 11.30 11.45 3,155,926 35,970,820 11.398 5.389 5.389 5.413 5.365 5.436 6,646,958 5.4116 0.89%
2003-09-16 0 11.25 11.25 11.30 11.10 11.30 3,292,040 36,819,704 11.184 5.341 5.341 5.365 5.270 5.365 6,933,639 5.3103 0.00%
2003-09-15 0 11.25 11.20 11.25 11.05 11.25 2,892,130 32,192,156 11.131 5.341 5.318 5.341 5.246 5.341 6,091,356 5.2849 1.35%
2003-09-11 0 11.10 11.05 11.15 10.95 11.15 3,315,002 36,653,238 11.057 5.270 5.246 5.294 5.199 5.294 6,982,001 5.2497 0.45%
2003-09-10 0 11.05 11.00 11.05 11.00 11.20 9,463,896 104,817,385 11.076 5.246 5.223 5.246 5.223 5.318 19,932,698 5.2586 -1.78%
2003-09-09 0 11.25 11.25 11.30 11.25 11.50 4,964,243 56,607,830 11.403 5.341 5.341 5.365 5.341 5.460 10,455,605 5.4141 -0.88%
2003-09-08 0 11.35 11.35 11.40 11.30 11.40 4,040,589 45,850,200 11.347 5.389 5.389 5.413 5.365 5.413 8,510,221 5.3877 0.00%
2003-09-05 0 11.35 11.35 11.40 11.35 11.40 6,494,880 73,819,395 11.366 5.389 5.389 5.413 5.389 5.413 13,679,407 5.3964 0.00%
2003-09-04 0 11.35 11.35 11.40 11.25 11.40 4,818,005 54,673,649 11.348 5.389 5.389 5.413 5.341 5.413 10,147,601 5.3878 0.00%
2003-09-03 0 11.35 11.30 11.35 11.20 11.35 5,125,204 57,754,611 11.269 5.389 5.365 5.389 5.318 5.389 10,794,618 5.3503 1.79%
2003-09-02 0 11.15 11.15 11.20 11.10 11.20 1,014,970 11,323,790 11.157 5.294 5.294 5.318 5.270 5.318 2,137,713 5.2972 0.00%
2003-09-01 0 11.15 11.10 11.15 11.15 11.25 5,524,712 61,886,133 11.202 5.294 5.270 5.294 5.294 5.341 11,636,055 5.3185 0.45%
2003-08-29 0 11.10 11.10 11.15 11.00 11.20 7,574,829 84,012,836 11.091 5.270 5.270 5.294 5.223 5.318 15,953,977 5.2659 1.37%
2003-08-28 0 10.95 10.95 11.00 10.90 11.00 3,311,346 36,205,081 10.934 5.199 5.199 5.223 5.175 5.223 6,974,301 5.1912 0.92%
2003-08-27 0 10.85 10.85 10.90 10.85 11.00 2,345,367 25,685,408 10.952 5.151 5.151 5.175 5.151 5.223 4,939,772 5.1997 -0.91%
2003-08-26 0 10.95 10.95 11.00 10.85 11.00 6,285,062 68,632,532 10.920 5.199 5.199 5.223 5.151 5.223 13,237,492 5.1847 0.00%
2003-08-25 0 10.95 10.95 11.00 10.90 11.05 9,735,228 107,031,356 10.994 5.199 5.199 5.223 5.175 5.246 20,504,173 5.2200 0.00%
2003-08-22 0 10.95 10.95 11.00 10.80 11.00 6,250,254 68,100,749 10.896 5.199 5.199 5.223 5.128 5.223 13,164,180 5.1732 0.92%
2003-08-21 0 10.85 10.80 10.90 10.65 10.90 9,410,920 101,302,779 10.764 5.151 5.128 5.175 5.057 5.175 19,821,121 5.1109 1.88%
2003-08-20 0 10.65 10.65 10.70 10.65 10.75 3,759,091 40,255,002 10.709 5.057 5.057 5.080 5.057 5.104 7,917,334 5.0844 0.00%
2003-08-19 0 10.65 10.60 10.65 10.60 10.75 6,133,032 65,504,586 10.681 5.057 5.033 5.057 5.033 5.104 12,917,289 5.0711 0.47%
2003-08-18 0 10.60 10.60 10.65 10.55 10.65 4,524,768 47,915,238 10.590 5.033 5.033 5.057 5.009 5.057 9,529,990 5.0278 0.47%
2003-08-15 0 10.55 10.50 10.55 10.40 10.55 10,992,269 115,320,661 10.491 5.009 4.985 5.009 4.938 5.009 23,151,732 4.9811 0.96%
2003-08-14 0 10.45 10.45 10.50 10.40 10.50 5,437,081 56,748,889 10.437 4.962 4.962 4.985 4.938 4.985 11,451,488 4.9556 0.48%
2003-08-13 0 10.40 10.40 10.45 10.35 10.50 13,685,890 142,685,586 10.426 4.938 4.938 4.962 4.914 4.985 28,824,991 4.9501 1.46%
2003-08-12 0 10.25 10.25 10.30 10.20 10.30 4,988,280 51,335,864 10.291 4.867 4.867 4.890 4.843 4.890 10,506,231 4.8862 0.00%
2003-08-11 0 10.25 10.20 10.25 10.05 10.25 2,214,909 22,519,315 10.167 4.867 4.843 4.867 4.772 4.867 4,665,004 4.8273 1.99%
2003-08-08 0 10.05 10.00 10.05 10.00 10.15 4,118,993 41,523,521 10.081 4.772 4.748 4.772 4.748 4.819 8,675,354 4.7864 -0.50%
2003-08-07 0 10.10 10.05 10.10 10.05 10.10 8,244,532 82,936,047 10.060 4.795 4.772 4.795 4.772 4.795 17,364,494 4.7762 0.00%
2003-08-06 0 10.10 10.05 10.10 10.05 10.25 4,391,541 44,511,018 10.136 4.795 4.772 4.795 4.772 4.867 9,249,390 4.8123 -1.94%
2003-08-05 0 10.30 10.25 10.35 10.25 10.40 1,809,595 18,696,164 10.332 4.890 4.867 4.914 4.867 4.938 3,811,339 4.9054 0.00%
2003-08-04 0 10.30 10.25 10.35 10.25 10.40 1,501,019 15,498,942 10.326 4.890 4.867 4.914 4.867 4.938 3,161,421 4.9025 -0.48%
2003-08-01 0 10.35 10.35 10.40 10.30 10.45 6,511,886 67,614,201 10.383 4.914 4.914 4.938 4.890 4.962 13,715,225 4.9299 1.47%
2003-07-31 0 10.20 10.20 10.25 10.15 10.30 2,368,490 24,260,203 10.243 4.843 4.843 4.867 4.819 4.890 4,988,474 4.8633 0.00%
2003-07-30 0 10.20 10.20 10.25 10.15 10.35 4,459,426 45,720,705 10.253 4.843 4.843 4.867 4.819 4.914 9,392,368 4.8679 -1.45%
2003-07-29 0 10.35 10.30 10.35 10.25 10.35 4,698,346 48,375,459 10.296 4.914 4.890 4.914 4.867 4.914 9,895,577 4.8886 0.49%
2003-07-28 0 10.30 10.25 10.30 10.15 10.30 3,360,352 34,481,410 10.261 4.890 4.867 4.890 4.819 4.890 7,077,517 4.8720 2.49%
2003-07-25 0 10.05 10.00 10.05 9.950 10.05 1,650,054 16,554,612 10.033 4.772 4.748 4.772 4.724 4.772 3,475,316 4.7635 0.00%
2003-07-24 0 10.05 10.00 10.05 10.00 10.15 1,513,740 15,239,182 10.067 4.772 4.748 4.772 4.748 4.819 3,188,214 4.7798 0.50%
2003-07-23 0 10.00 10.00 10.05 10.00 10.15 3,367,178 33,862,333 10.057 4.748 4.748 4.772 4.748 4.819 7,091,894 4.7748 -0.99%
2003-07-22 0 10.10 10.10 10.15 10.05 10.20 6,224,706 63,220,411 10.156 4.795 4.795 4.819 4.772 4.843 13,110,371 4.8222 -0.98%
2003-07-21 0 10.20 10.20 10.25 10.20 10.35 1,973,388 20,281,516 10.278 4.843 4.843 4.867 4.843 4.914 4,156,317 4.8797 -0.97%
2003-07-18 0 10.30 10.25 10.30 10.10 10.30 3,521,583 35,896,575 10.193 4.890 4.867 4.890 4.795 4.890 7,417,099 4.8397 0.98%
2003-07-17 0 10.20 10.15 10.20 10.15 10.35 4,161,322 42,640,483 10.247 4.843 4.819 4.843 4.819 4.914 8,764,506 4.8651 -0.97%
2003-07-16 0 10.30 10.30 10.35 10.20 10.40 21,381,259 220,244,341 10.301 4.890 4.890 4.914 4.843 4.938 45,032,848 4.8907 0.98%
2003-07-15 0 10.20 10.20 10.25 10.10 10.30 5,383,102 54,979,225 10.213 4.843 4.843 4.867 4.795 4.890 11,337,799 4.8492 -0.49%
2003-07-14 0 10.25 10.25 10.30 10.10 10.25 8,328,077 84,816,859 10.184 4.867 4.867 4.890 4.795 4.867 17,540,456 4.8355 1.49%
2003-07-11 0 10.10 10.05 10.10 9.950 10.10 4,814,523 48,160,147 10.003 4.795 4.772 4.795 4.724 4.795 10,140,267 4.7494 0.00%
2003-07-10 0 10.10 10.10 10.15 10.05 10.20 5,115,191 51,779,122 10.123 4.795 4.795 4.819 4.772 4.843 10,773,529 4.8061 -0.49%
2003-07-09 0 10.15 10.15 10.20 10.10 10.20 9,452,723 96,290,797 10.187 4.819 4.819 4.843 4.795 4.843 19,909,166 4.8365 0.50%
2003-07-08 0 10.10 10.10 10.15 10.10 10.20 9,272,972 94,152,868 10.153 4.795 4.795 4.819 4.795 4.843 19,530,577 4.8208 1.00%
2003-07-07 0 10.00 10.00 10.05 9.750 10.05 3,990,997 39,545,864 9.9088 4.748 4.748 4.772 4.629 4.772 8,405,771 4.7046 2.56%
2003-07-04 0 9.750 9.700 9.750 9.700 9.800 2,068,198 20,111,334 9.7241 4.629 4.605 4.629 4.605 4.653 4,356,004 4.6169 0.52%
2003-07-03 0 9.700 9.700 9.750 9.700 9.850 2,090,756 20,398,796 9.7567 4.605 4.605 4.629 4.605 4.677 4,403,515 4.6324 0.00%
2003-07-02 0 9.700 9.650 9.700 9.600 9.800 6,395,740 62,103,840 9.7102 4.605 4.582 4.605 4.558 4.653 13,470,600 4.6103 0.52%
2003-06-30 0 9.650 9.650 9.700 9.650 9.750 1,851,723 17,973,255 9.7062 4.582 4.582 4.605 4.582 4.629 3,900,068 4.6084 -1.53%
2003-06-27 0 9.800 9.750 9.800 9.750 9.850 3,670,981 35,934,791 9.7889 4.653 4.629 4.653 4.629 4.677 7,731,758 4.6477 0.51%
2003-06-26 0 9.750 9.700 9.750 9.650 9.750 1,493,480 14,487,790 9.7007 4.629 4.605 4.629 4.582 4.629 3,145,542 4.6058 -0.51%
2003-06-25 0 9.800 9.750 9.800 9.700 9.800 2,306,341 22,504,271 9.7576 4.653 4.629 4.653 4.605 4.653 4,857,577 4.6328 0.00%
2003-06-24 0 9.800 9.700 9.800 9.650 9.850 10,445,357 102,038,537 9.7688 4.653 4.605 4.653 4.582 4.677 21,999,835 4.6382 -1.01%
2003-06-23 0 9.900 9.850 9.900 9.850 10.10 2,914,478 29,100,382 9.9848 4.700 4.677 4.700 4.677 4.795 6,138,424 4.7407 -1.49%
2003-06-20 0 10.05 10.05 10.10 10.00 10.10 4,445,435 44,597,085 10.032 4.772 4.772 4.795 4.748 4.795 9,362,900 4.7632 0.00%
2003-06-19 0 10.05 10.05 10.10 10.05 10.15 2,937,112 29,604,616 10.079 4.772 4.772 4.795 4.772 4.819 6,186,096 4.7857 0.00%
2003-06-18 0 10.05 10.05 10.10 10.05 10.20 4,670,865 47,176,566 10.100 4.772 4.772 4.795 4.772 4.843 9,837,697 4.7955 -0.50%
2003-06-17 0 10.10 10.10 10.15 10.10 10.20 8,900,536 90,180,050 10.132 4.795 4.795 4.819 4.795 4.843 18,746,159 4.8106 1.51%
2003-06-16 0 9.950 9.950 10.00 9.950 10.00 4,215,113 42,044,444 9.9747 4.724 4.724 4.748 4.724 4.748 8,877,800 4.7359 0.00%
2003-06-13 0 9.950 9.950 10.00 9.800 10.00 6,881,702 68,291,749 9.9237 4.724 4.724 4.748 4.653 4.748 14,494,125 4.7117 1.02%
2003-06-12 0 9.850 9.800 9.850 9.800 9.900 3,930,892 38,615,993 9.8237 4.677 4.653 4.677 4.653 4.700 8,279,179 4.6642 0.51%
2003-06-11 0 9.800 9.750 9.800 9.750 9.900 2,663,174 26,218,453 9.8448 4.653 4.629 4.653 4.629 4.700 5,609,132 4.6742 0.00%
2003-06-10 0 9.800 9.800 9.850 9.750 9.850 2,370,326 23,213,015 9.7932 4.653 4.653 4.677 4.629 4.677 4,992,341 4.6497 -0.51%
2003-06-09 0 9.850 9.800 9.850 9.800 9.850 2,601,750 25,501,563 9.8017 4.677 4.653 4.677 4.653 4.677 5,479,762 4.6538 -0.51%
2003-06-06 0 9.900 9.850 9.900 9.750 9.900 4,252,373 41,708,573 9.8083 4.700 4.677 4.700 4.629 4.700 8,956,276 4.6569 2.06%
2003-06-05 0 9.700 9.700 9.750 9.700 9.900 6,020,183 59,263,709 9.8442 4.605 4.605 4.629 4.605 4.700 12,679,608 4.6739 -1.02%
2003-06-03 0 9.800 9.750 9.800 9.650 9.800 3,653,175 35,568,936 9.7364 4.653 4.629 4.653 4.582 4.653 7,694,256 4.6228 1.03%
2003-06-02 0 9.700 9.700 9.750 9.700 9.800 4,333,550 42,225,325 9.7438 4.605 4.605 4.629 4.605 4.653 9,127,250 4.6263 1.04%
2003-05-30 0 9.600 9.600 9.650 9.600 9.700 4,833,572 46,547,993 9.6301 4.558 4.558 4.582 4.558 4.605 10,180,388 4.5723 0.00%
2003-05-29 0 9.600 9.600 9.650 9.600 9.700 6,653,099 64,113,327 9.6366 4.558 4.558 4.582 4.558 4.605 14,012,645 4.5754 -0.52%
2003-05-28 0 9.650 9.600 9.650 9.600 9.700 12,884,504 124,547,393 9.6664 4.582 4.558 4.582 4.558 4.605 27,137,125 4.5896 1.05%
2003-05-27 0 9.550 9.550 9.600 9.550 9.650 4,249,705 40,622,580 9.5589 4.534 4.534 4.558 4.534 4.582 8,950,657 4.5385 -0.52%
2003-05-26 0 9.600 9.600 9.650 9.500 9.650 9,090,175 86,922,591 9.5623 4.558 4.558 4.582 4.511 4.582 19,145,574 4.5401 2.13%
2003-05-23 0 9.400 9.400 9.450 9.300 9.450 6,539,183 61,403,994 9.3902 4.463 4.463 4.487 4.416 4.487 13,772,717 4.4584 1.62%
2003-05-22 0 9.250 9.250 9.300 9.100 9.300 2,133,568 19,625,269 9.1983 4.392 4.392 4.416 4.321 4.416 4,493,685 4.3673 1.09%
2003-05-21 0 9.150 9.100 9.200 9.100 9.200 2,697,714 24,679,984 9.1485 4.344 4.321 4.368 4.321 4.368 5,681,880 4.3436 0.00%
2003-05-20 0 9.150 9.150 9.200 9.050 9.200 1,338,010 12,215,131 9.1293 4.344 4.344 4.368 4.297 4.368 2,818,094 4.3345 0.00%
2003-05-19 0 9.150 9.150 9.200 9.100 9.200 2,096,595 19,243,056 9.1782 4.344 4.344 4.368 4.321 4.368 4,415,813 4.3578 -0.54%
2003-05-16 0 9.200 9.200 9.250 9.150 9.300 1,702,129 15,704,006 9.2261 4.368 4.368 4.392 4.344 4.416 3,584,995 4.3805 -0.54%
2003-05-15 0 9.250 9.200 9.250 9.150 9.300 3,468,883 31,959,639 9.2132 4.392 4.368 4.392 4.344 4.416 7,306,103 4.3744 0.00%
2003-05-14 0 9.250 9.200 9.250 9.150 9.350 6,509,190 60,149,112 9.2406 4.392 4.368 4.392 4.344 4.439 13,709,546 4.3874 0.54%
2003-05-13 0 9.200 9.200 9.250 9.200 9.300 2,965,692 27,373,820 9.2302 4.368 4.368 4.392 4.368 4.416 6,246,291 4.3824 -0.54%
2003-05-12 0 9.250 9.200 9.250 9.200 9.300 7,267,286 67,178,462 9.2440 4.392 4.368 4.392 4.368 4.416 15,306,235 4.3890 1.65%
2003-05-09 0 9.100 9.100 9.150 8.900 9.150 7,193,400 65,185,063 9.0618 4.321 4.321 4.344 4.226 4.344 15,150,618 4.3025 1.68%
2003-05-07 0 8.950 8.950 9.000 8.900 9.000 2,257,714 20,174,927 8.9360 4.249 4.249 4.273 4.226 4.273 4,755,159 4.2427 0.00%
2003-05-06 0 8.950 8.900 8.950 8.900 9.050 4,994,972 44,866,225 8.9823 4.249 4.226 4.249 4.226 4.297 10,520,326 4.2647 0.00%
2003-05-05 0 8.950 8.950 9.000 8.900 9.000 4,425,360 39,619,904 8.9529 4.249 4.249 4.273 4.226 4.273 9,320,619 4.2508 1.13%
2003-05-02 0 8.850 8.850 8.900 8.800 8.900 3,246,154 28,689,409 8.8380 4.202 4.202 4.226 4.178 4.226 6,836,995 4.1962 0.57%
2003-04-30 0 8.800 8.750 8.800 8.750 8.850 2,792,034 24,547,754 8.7921 4.178 4.154 4.178 4.154 4.202 5,880,535 4.1744 0.00%
2003-04-29 0 8.800 8.800 8.850 8.650 8.850 7,441,826 65,120,267 8.7506 4.178 4.178 4.202 4.107 4.202 15,673,849 4.1547 3.41%
2003-04-28 0 8.700 8.650 8.700 8.600 8.700 2,944,314 25,533,724 8.6722 4.040 4.017 4.040 3.994 4.040 6,339,718 4.0276 0.58%
2003-04-25 0 8.650 8.600 8.650 8.550 8.650 3,600,629 30,971,864 8.6018 4.017 3.994 4.017 3.971 4.017 7,752,900 3.9949 0.00%
2003-04-24 0 8.650 8.600 8.650 8.600 8.700 4,108,088 35,558,622 8.6558 4.017 3.994 4.017 3.994 4.040 8,845,565 4.0199 -0.57%
2003-04-23 0 8.700 8.700 8.750 8.700 8.900 5,070,533 44,472,951 8.7709 4.040 4.040 4.064 4.040 4.133 10,917,908 4.0734 -1.14%
2003-04-22 0 8.800 8.750 8.800 8.650 8.800 2,046,705 17,870,061 8.7311 4.087 4.064 4.087 4.017 4.087 4,406,980 4.0549 0.57%
2003-04-17 0 8.750 8.750 8.800 8.750 8.800 1,997,161 17,545,235 8.7851 4.064 4.064 4.087 4.064 4.087 4,300,301 4.0800 -1.13%
2003-04-16 0 8.850 8.850 8.900 8.800 8.950 3,887,339 34,497,103 8.8742 4.110 4.110 4.133 4.087 4.157 8,370,246 4.1214 0.00%
2003-04-15 0 8.850 8.800 8.850 8.750 8.850 2,358,362 20,751,698 8.7992 4.110 4.087 4.110 4.064 4.110 5,078,042 4.0866 1.14%
2003-04-14 0 8.750 8.700 8.750 8.700 8.800 3,470,617 30,349,115 8.7446 4.064 4.040 4.064 4.040 4.087 7,472,958 4.0612 -1.13%
2003-04-11 0 8.850 8.800 8.850 8.750 8.900 2,829,439 24,925,815 8.8095 4.110 4.087 4.110 4.064 4.133 6,092,369 4.0913 0.57%
2003-04-10 0 8.800 8.800 8.850 8.700 8.850 3,319,446 29,231,208 8.8061 4.087 4.087 4.110 4.040 4.110 7,147,455 4.0897 -0.56%
2003-04-09 0 8.850 8.800 8.850 8.750 8.950 6,714,026 59,258,612 8.8261 4.110 4.087 4.110 4.064 4.157 14,456,689 4.0990 -1.67%
2003-04-08 0 9.000 9.000 9.050 9.000 9.100 4,934,760 44,596,837 9.0373 4.180 4.180 4.203 4.180 4.226 10,625,561 4.1971 -1.64%
2003-04-07 0 9.150 9.150 9.200 8.950 9.200 5,627,980 51,248,838 9.1061 4.249 4.249 4.273 4.157 4.273 12,118,207 4.2291 1.67%
2003-04-04 0 9.000 9.000 9.050 8.850 9.050 6,213,079 55,861,343 8.9909 4.180 4.180 4.203 4.110 4.203 13,378,047 4.1756 1.69%
2003-04-03 0 8.850 8.800 8.850 8.800 9.000 5,126,350 45,501,151 8.8759 4.110 4.087 4.110 4.087 4.180 11,038,094 4.1222 -0.56%
2003-04-02 0 8.900 8.850 8.900 8.750 8.900 4,443,402 39,267,024 8.8372 4.133 4.110 4.133 4.064 4.133 9,567,565 4.1042 1.14%
2003-04-01 0 8.800 8.750 8.800 8.650 8.850 10,814,459 94,572,689 8.7450 4.087 4.064 4.087 4.017 4.110 23,285,771 4.0614 -0.56%
2003-03-31 0 8.850 8.800 8.850 8.750 8.900 11,260,574 99,394,311 8.8268 4.110 4.087 4.110 4.064 4.133 24,246,349 4.0994 -1.67%
2003-03-28 0 9.000 9.000 9.050 9.000 9.100 3,156,730 28,517,981 9.0340 4.180 4.180 4.203 4.180 4.226 6,797,094 4.1956 -0.55%
2003-03-27 0 9.050 9.000 9.050 9.000 9.200 3,994,000 36,308,564 9.0908 4.203 4.180 4.203 4.180 4.273 8,599,910 4.2220 -1.63%
2003-03-26 0 9.200 9.200 9.250 9.200 9.300 1,131,393 10,469,088 9.2533 4.273 4.273 4.296 4.273 4.319 2,436,124 4.2974 0.00%
2003-03-25 0 9.200 9.200 9.250 9.150 9.250 2,576,440 23,704,006 9.2003 4.273 4.273 4.296 4.249 4.296 5,547,609 4.2728 -0.54%
2003-03-24 0 9.250 9.250 9.300 9.250 9.450 2,180,646 20,371,141 9.3418 4.296 4.296 4.319 4.296 4.389 4,695,383 4.3385 -1.07%
2003-03-21 0 9.350 9.350 9.400 9.300 9.400 3,381,241 31,712,884 9.3791 4.342 4.342 4.366 4.319 4.366 7,280,513 4.3559 0.00%
2003-03-20 0 9.350 9.350 9.400 9.300 9.500 6,598,604 61,965,632 9.3907 4.342 4.342 4.366 4.319 4.412 14,208,162 4.3613 0.54%
2003-03-19 0 9.300 9.300 9.350 9.050 9.350 5,724,517 52,859,478 9.2339 4.319 4.319 4.342 4.203 4.342 12,326,071 4.2884 2.20%
2003-03-18 0 9.100 9.050 9.100 9.050 9.150 3,983,013 36,255,244 9.1025 4.226 4.203 4.226 4.203 4.249 8,576,252 4.2274 2.25%
2003-03-17 0 8.900 8.900 8.950 8.850 9.000 1,944,619 17,331,516 8.9126 4.133 4.133 4.157 4.110 4.180 4,187,168 4.1392 -1.66%
2003-03-14 0 9.050 9.000 9.050 9.000 9.100 2,238,603 20,269,485 9.0545 4.203 4.180 4.203 4.180 4.226 4,820,176 4.2051 2.26%
2003-03-13 0 8.850 8.800 8.850 8.800 8.950 4,481,253 39,739,444 8.8679 4.110 4.087 4.110 4.087 4.157 9,649,066 4.1185 -1.12%
2003-03-12 0 8.950 8.900 8.950 8.900 9.000 2,821,121 25,246,030 8.9489 4.157 4.133 4.157 4.133 4.180 6,074,458 4.1561 0.00%
2003-03-11 0 8.950 8.900 8.950 8.850 8.950 2,033,179 18,101,790 8.9032 4.157 4.133 4.157 4.110 4.157 4,377,856 4.1349 0.56%
2003-03-10 0 8.900 8.900 8.950 8.850 8.950 3,244,919 28,898,543 8.9058 4.133 4.133 4.157 4.110 4.157 6,986,983 4.1361 -1.11%
2003-03-07 0 9.000 8.950 9.000 8.900 9.000 6,409,220 57,427,028 8.9601 4.180 4.157 4.180 4.133 4.180 13,800,379 4.1613 -0.55%
2003-03-06 0 9.050 9.000 9.050 9.000 9.200 8,554,040 77,424,168 9.0512 4.203 4.180 4.203 4.180 4.273 18,418,621 4.2036 -1.63%
2003-03-05 0 9.200 9.150 9.200 9.100 9.200 3,342,079 30,582,804 9.1508 4.273 4.249 4.273 4.226 4.273 7,196,189 4.2499 -0.54%
2003-03-04 0 9.250 9.200 9.250 9.250 9.300 1,921,666 17,833,050 9.2800 4.296 4.273 4.296 4.296 4.319 4,137,745 4.3098 -1.07%
2003-03-03 0 9.350 9.350 9.400 9.200 9.400 1,847,852 17,229,361 9.3240 4.342 4.342 4.366 4.273 4.366 3,978,808 4.3303 2.19%
2003-02-28 0 9.150 9.150 9.200 9.150 9.250 2,336,612 21,532,821 9.2154 4.249 4.249 4.273 4.249 4.296 5,031,210 4.2798 -1.08%
2003-02-27 0 9.250 9.200 9.250 9.100 9.250 921,443 8,440,431 9.1600 4.296 4.273 4.296 4.226 4.296 1,984,058 4.2541 0.54%
2003-02-26 0 9.200 9.150 9.200 9.150 9.200 1,055,187 9,690,858 9.1840 4.273 4.249 4.273 4.249 4.273 2,272,036 4.2653 0.00%
2003-02-25 0 9.200 9.150 9.200 9.100 9.200 2,910,665 26,653,581 9.1572 4.273 4.249 4.273 4.226 4.273 6,267,265 4.2528 -0.54%
2003-02-24 0 9.250 9.250 9.300 9.250 9.350 935,840 8,702,702 9.2993 4.296 4.296 4.319 4.296 4.342 2,015,057 4.3188 0.00%
2003-02-21 0 9.250 9.250 9.300 9.250 9.400 8,155,164 75,874,903 9.3039 4.296 4.296 4.319 4.296 4.366 17,559,758 4.3210 -2.12%
2003-02-20 0 9.450 9.450 9.500 9.400 9.550 2,691,160 25,526,440 9.4853 4.389 4.389 4.412 4.366 4.435 5,794,625 4.4052 0.00%
2003-02-19 0 9.450 9.450 9.500 9.400 9.550 2,725,588 25,827,433 9.4759 4.389 4.389 4.412 4.366 4.435 5,868,756 4.4008 0.00%
2003-02-18 0 9.450 9.450 9.500 9.400 9.500 1,988,733 18,768,841 9.4376 4.389 4.389 4.412 4.366 4.412 4,282,154 4.3830 0.53%
2003-02-17 0 9.400 9.400 9.450 9.350 9.500 2,143,957 20,207,535 9.4253 4.366 4.366 4.389 4.342 4.412 4,616,384 4.3774 1.62%
2003-02-14 0 9.250 9.200 9.250 9.200 9.300 637,220 5,891,208 9.2452 4.296 4.273 4.296 4.273 4.319 1,372,067 4.2937 0.54%
2003-02-13 0 9.200 9.150 9.200 9.150 9.350 3,210,024 29,582,657 9.2157 4.273 4.249 4.273 4.249 4.342 6,911,847 4.2800 -2.13%
2003-02-12 0 9.400 9.350 9.400 9.150 9.400 3,152,947 29,203,316 9.2622 4.366 4.342 4.366 4.249 4.366 6,788,948 4.3016 2.17%
2003-02-11 0 9.200 9.150 9.250 9.150 9.300 5,448,219 50,130,755 9.2013 4.273 4.249 4.296 4.249 4.319 11,731,145 4.2733 0.00%
2003-02-10 0 9.200 9.200 9.250 9.150 9.250 3,201,081 29,449,365 9.1998 4.273 4.273 4.296 4.249 4.296 6,892,591 4.2726 0.00%
2003-02-07 0 9.200 9.150 9.200 9.100 9.250 10,907,368 100,076,472 9.1751 4.273 4.249 4.273 4.226 4.296 23,485,824 4.2611 0.55%
2003-02-06 0 9.150 9.100 9.150 9.100 9.200 6,962,542 63,510,838 9.1218 4.249 4.226 4.249 4.226 4.273 14,991,796 4.2364 -1.08%
2003-02-05 0 9.250 9.200 9.250 9.200 9.300 1,717,410 15,867,848 9.2394 4.296 4.273 4.296 4.273 4.319 3,697,940 4.2910 -0.54%
2003-02-04 0 9.300 9.300 9.350 9.250 9.400 2,042,800 18,985,415 9.2938 4.319 4.319 4.342 4.296 4.366 4,398,572 4.3163 0.00%
2003-01-30 0 9.300 9.250 9.300 9.200 9.350 3,902,260 36,236,933 9.2861 4.319 4.296 4.319 4.273 4.342 8,402,374 4.3127 0.54%
2003-01-29 0 9.250 9.250 9.300 9.250 9.350 1,934,982 17,987,853 9.2961 4.296 4.296 4.319 4.296 4.342 4,166,417 4.3173 -1.07%
2003-01-28 0 9.350 9.300 9.350 9.250 9.400 7,846,600 73,242,951 9.3344 4.342 4.319 4.342 4.296 4.366 16,895,356 4.3351 0.54%
2003-01-27 0 9.300 9.300 9.350 9.300 9.350 3,865,321 35,990,994 9.3113 4.319 4.319 4.342 4.319 4.342 8,322,837 4.3244 -1.59%
2003-01-24 0 9.450 9.450 9.500 9.450 9.650 3,578,565 33,988,547 9.4978 4.389 4.389 4.412 4.389 4.482 7,705,392 4.4110 -2.07%
2003-01-23 0 9.650 9.600 9.650 9.550 9.700 2,643,292 25,442,097 9.6252 4.482 4.458 4.482 4.435 4.505 5,691,555 4.4701 0.52%
2003-01-22 0 9.600 9.600 9.650 9.500 9.650 3,711,140 35,469,457 9.5576 4.458 4.458 4.482 4.412 4.482 7,990,853 4.4388 0.00%
2003-01-21 0 9.600 9.600 9.650 9.550 9.650 2,948,802 28,312,090 9.6012 4.458 4.458 4.482 4.435 4.482 6,349,382 4.4590 0.00%
2003-01-20 0 9.600 9.600 9.650 9.550 9.650 2,682,380 25,734,327 9.5938 4.458 4.458 4.482 4.435 4.482 5,775,720 4.4556 -1.03%
2003-01-17 0 9.700 9.650 9.700 9.600 9.750 2,110,423 20,454,600 9.6922 4.505 4.482 4.505 4.458 4.528 4,544,178 4.5013 -0.51%
2003-01-16 0 9.750 9.750 9.800 9.750 9.900 4,621,300 45,249,677 9.7915 4.528 4.528 4.551 4.528 4.598 9,950,617 4.5474 -2.01%
2003-01-15 0 9.950 9.900 9.950 9.850 9.950 4,095,155 40,611,137 9.9169 4.621 4.598 4.621 4.575 4.621 8,817,717 4.6056 1.02%
2003-01-14 0 9.850 9.850 9.900 9.850 9.900 3,092,450 30,471,428 9.8535 4.575 4.575 4.598 4.575 4.598 6,658,686 4.5762 -0.51%
2003-01-13 0 9.900 9.850 9.900 9.800 9.900 4,746,005 46,732,533 9.8467 4.598 4.575 4.598 4.551 4.598 10,219,132 4.5730 1.02%
2003-01-10 0 9.800 9.750 9.800 9.700 9.850 3,675,763 35,968,635 9.7854 4.551 4.528 4.551 4.505 4.575 7,914,679 4.5445 0.51%
2003-01-09 0 9.750 9.700 9.750 9.650 9.750 1,566,909 15,178,303 9.6868 4.528 4.505 4.528 4.482 4.528 3,373,880 4.4988 0.00%
2003-01-08 0 9.750 9.750 9.800 9.700 9.850 3,129,688 30,609,952 9.7805 4.528 4.528 4.551 4.505 4.575 6,738,867 4.5423 0.52%
2003-01-07 0 9.700 9.650 9.700 9.600 9.800 3,257,855 31,696,283 9.7292 4.505 4.482 4.505 4.458 4.551 7,014,837 4.5185 0.00%
2003-01-06 0 9.700 9.700 9.750 9.600 9.750 2,694,280 26,049,419 9.6684 4.505 4.505 4.528 4.458 4.528 5,801,343 4.4902 0.52%
2003-01-03 0 9.650 9.600 9.650 9.550 9.650 2,314,360 22,211,313 9.5972 4.482 4.458 4.482 4.435 4.482 4,983,297 4.4572 3.21%
2003-01-02 0 9.350 9.350 9.400 9.350 9.400 836,743 7,853,348 9.3856 4.342 4.342 4.366 4.342 4.366 1,801,681 4.3589 -0.53%
2002-12-31 0 9.400 9.350 9.400 9.350 9.400 901,400 8,451,587 9.3761 4.366 4.342 4.366 4.342 4.366 1,940,901 4.3545 0.53%
2002-12-30 0 9.350 9.300 9.350 9.300 9.450 3,385,783 31,650,029 9.3479 4.342 4.319 4.342 4.319 4.389 7,290,292 4.3414 -1.58%
2002-12-27 0 9.500 9.450 9.500 9.450 9.600 2,984,198 28,361,888 9.5040 4.412 4.389 4.412 4.389 4.458 6,425,597 4.4139 -1.04%
2002-12-24 0 9.600 9.600 9.650 9.600 9.650 1,342,021 12,919,293 9.6267 4.458 4.458 4.482 4.458 4.482 2,889,649 4.4709 -0.52%
2002-12-23 0 9.650 9.600 9.650 9.600 9.700 1,105,610 10,635,012 9.6191 4.482 4.458 4.482 4.458 4.505 2,380,607 4.4674 -0.52%
2002-12-20 0 9.700 9.650 9.700 9.550 9.700 1,116,137 10,722,915 9.6072 4.505 4.482 4.505 4.435 4.505 2,403,274 4.4618 1.04%
2002-12-19 0 9.600 9.550 9.600 9.500 9.600 2,931,274 27,886,624 9.5135 4.458 4.435 4.458 4.412 4.458 6,311,640 4.4183 0.00%
2002-12-18 0 9.600 9.550 9.600 9.550 9.700 4,666,384 44,936,748 9.6299 4.458 4.435 4.458 4.435 4.505 10,047,692 4.4723 -2.04%
2002-12-17 0 9.800 9.750 9.800 9.700 9.850 12,861,345 126,404,055 9.8282 4.551 4.528 4.551 4.505 4.575 27,693,141 4.5645 1.03%
2002-12-16 0 9.700 9.700 9.750 9.700 9.750 1,373,870 13,333,969 9.7054 4.505 4.505 4.528 4.505 4.528 2,958,227 4.5074 -1.02%
2002-12-13 0 9.800 9.750 9.800 9.750 9.800 980,233 9,589,429 9.7828 4.551 4.528 4.551 4.528 4.551 2,110,645 4.5434 -0.51%
2002-12-12 0 9.850 9.850 9.900 9.800 9.900 914,777 9,021,863 9.8624 4.575 4.575 4.598 4.551 4.598 1,969,704 4.5803 0.00%
2002-12-11 0 9.850 9.800 9.850 9.750 9.950 3,245,355 32,013,496 9.8644 4.575 4.551 4.575 4.528 4.621 6,987,922 4.5813 0.00%
2002-12-10 0 9.850 9.850 9.950 9.800 9.950 3,191,444 31,561,697 9.8895 4.575 4.575 4.621 4.551 4.621 6,871,840 4.5929 -1.01%
2002-12-09 0 9.950 9.900 9.950 9.850 10.05 3,701,168 36,783,855 9.9384 4.621 4.598 4.621 4.575 4.667 7,969,382 4.6156 -1.00%
2002-12-06 0 10.05 10.00 10.05 9.950 10.05 1,386,600 13,826,786 9.9717 4.667 4.644 4.667 4.621 4.667 2,985,637 4.6311 0.00%
2002-12-05 0 10.05 10.00 10.05 10.00 10.10 767,920 7,690,521 10.015 4.667 4.644 4.667 4.644 4.691 1,653,491 4.6511 0.50%
2002-12-04 0 10.00 10.00 10.05 9.950 10.20 4,173,520 41,919,797 10.044 4.644 4.644 4.667 4.621 4.737 8,986,453 4.6648 -2.91%
2002-12-03 0 10.30 10.25 10.30 10.20 10.35 2,875,127 29,503,839 10.262 4.784 4.760 4.784 4.737 4.807 6,190,744 4.7658 0.49%
2002-12-02 0 10.25 10.25 10.30 10.10 10.30 4,622,768 47,230,928 10.217 4.760 4.760 4.784 4.691 4.784 9,953,777 4.7450 0.99%
2002-11-29 0 10.15 10.10 10.15 10.10 10.20 2,284,812 23,187,766 10.149 4.714 4.691 4.714 4.691 4.737 4,919,674 4.7133 0.00%
2002-11-28 0 10.15 10.15 10.20 10.10 10.25 6,499,890 66,199,972 10.185 4.714 4.714 4.737 4.691 4.760 13,995,610 4.7301 1.50%
2002-11-27 0 10.00 10.00 10.05 9.950 10.10 3,559,889 35,727,069 10.036 4.644 4.644 4.667 4.621 4.691 7,665,179 4.6610 -0.50%
2002-11-26 0 10.05 10.05 10.10 10.05 10.10 1,796,372 18,108,633 10.081 4.667 4.667 4.691 4.667 4.691 3,867,961 4.6817 -0.99%
2002-11-25 0 10.15 10.15 10.20 10.05 10.20 6,910,269 70,091,494 10.143 4.714 4.714 4.737 4.667 4.737 14,879,241 4.7107 0.50%
2002-11-22 0 10.10 10.10 10.15 10.05 10.20 4,537,592 45,920,499 10.120 4.691 4.691 4.714 4.667 4.737 9,770,376 4.7000 1.00%
2002-11-21 0 10.00 10.00 10.05 10.00 10.15 4,657,473 46,836,970 10.056 4.644 4.644 4.667 4.644 4.714 10,028,505 4.6704 0.00%
2002-11-20 0 10.00 10.00 10.05 9.950 10.10 3,117,636 31,241,647 10.021 4.644 4.644 4.667 4.621 4.691 6,712,916 4.6540 0.50%
2002-11-19 0 9.950 9.950 10.00 9.850 10.05 3,801,491 37,826,857 9.9505 4.621 4.621 4.644 4.575 4.667 8,185,398 4.6213 0.51%
2002-11-18 0 9.900 9.900 9.950 9.850 10.05 3,403,581 33,772,144 9.9225 4.598 4.598 4.621 4.575 4.667 7,328,615 4.6083 0.00%
2002-11-15 0 9.900 9.900 9.950 9.750 9.950 8,388,722 82,482,449 9.8325 4.598 4.598 4.621 4.528 4.621 18,062,657 4.5665 1.54%
2002-11-14 0 9.750 9.750 9.800 9.650 9.850 3,797,076 37,058,092 9.7596 4.528 4.528 4.551 4.482 4.575 8,175,891 4.5326 1.56%
2002-11-13 0 9.600 9.600 9.650 9.550 9.700 1,639,657 15,730,613 9.5938 4.458 4.458 4.482 4.435 4.505 3,530,521 4.4556 0.00%
2002-11-12 0 9.600 9.600 9.650 9.500 9.700 8,914,372 85,953,246 9.6421 4.458 4.458 4.482 4.412 4.505 19,194,490 4.4780 0.52%
2002-11-11 0 9.550 9.550 9.600 9.550 9.700 2,211,923 21,259,546 9.6113 4.435 4.435 4.458 4.435 4.505 4,762,729 4.4637 -2.55%
2002-11-08 0 9.800 9.800 9.850 9.700 9.800 1,928,959 18,849,920 9.7721 4.551 4.551 4.575 4.505 4.551 4,153,448 4.5384 -0.51%
2002-11-07 0 9.850 9.800 9.900 9.750 9.950 3,062,675 30,110,044 9.8313 4.575 4.551 4.598 4.528 4.621 6,594,574 4.5659 1.03%
2002-11-06 0 9.750 9.750 9.800 9.750 9.850 6,381,334 62,576,048 9.8061 4.528 4.528 4.551 4.528 4.575 13,740,334 4.5542 0.52%
2002-11-05 0 9.700 9.700 9.750 9.600 9.800 2,017,483 19,509,764 9.6703 4.505 4.505 4.528 4.458 4.551 4,344,059 4.4911 -0.51%
2002-11-04 0 9.750 9.750 9.800 9.550 9.800 4,652,844 45,075,269 9.6877 4.528 4.528 4.551 4.435 4.551 10,018,537 4.4992 3.72%
2002-11-01 0 9.400 9.400 9.450 9.400 9.550 4,199,259 39,666,128 9.4460 4.366 4.366 4.389 4.366 4.435 9,041,875 4.3869 -1.05%
2002-10-31 0 9.500 9.450 9.500 9.450 9.700 9,027,738 87,417,404 9.6832 4.412 4.389 4.412 4.389 4.505 19,438,591 4.4971 -1.35%
2002-10-30 0 9.800 9.750 9.800 9.750 9.900 9,093,592 89,795,862 9.8746 4.472 4.450 4.472 4.450 4.518 19,926,044 4.5065 -0.51%
2002-10-29 0 9.850 9.800 9.850 9.800 10.05 2,238,661 22,282,385 9.9534 4.495 4.472 4.495 4.472 4.586 4,905,395 4.5424 -1.99%
2002-10-28 0 10.05 10.00 10.05 9.950 10.10 3,623,952 36,331,593 10.025 4.586 4.564 4.586 4.541 4.609 7,940,869 4.5753 1.52%
2002-10-25 0 9.900 9.900 9.950 9.850 9.950 785,720 7,767,573 9.8859 4.518 4.518 4.541 4.495 4.541 1,721,684 4.5116 -1.00%
2002-10-24 0 10.00 9.950 10.00 9.900 10.00 1,684,444 16,746,882 9.9421 4.564 4.541 4.564 4.518 4.564 3,690,984 4.5372 0.00%
2002-10-23 0 10.00 10.00 10.05 9.750 10.05 9,300,466 92,560,603 9.9523 4.564 4.564 4.586 4.450 4.586 20,379,350 4.5419 2.56%
2002-10-22 0 9.750 9.750 9.800 9.700 9.850 2,474,695 24,196,788 9.7777 4.450 4.450 4.472 4.427 4.495 5,422,597 4.4622 0.00%
2002-10-21 0 9.750 9.750 9.800 9.750 9.850 1,275,460 12,476,687 9.7821 4.450 4.450 4.472 4.450 4.495 2,794,811 4.4642 -0.51%
2002-10-18 0 9.800 9.800 9.850 9.800 9.950 7,131,939 70,448,655 9.8779 4.472 4.472 4.495 4.472 4.541 15,627,634 4.5080 0.51%
2002-10-17 0 9.750 9.750 9.850 9.650 9.850 10,928,735 106,757,350 9.7685 4.450 4.450 4.495 4.404 4.495 23,947,243 4.4580 1.04%
2002-10-16 0 9.650 9.650 9.700 9.600 9.700 6,602,311 63,719,477 9.6511 4.404 4.404 4.427 4.381 4.427 14,467,104 4.4044 1.58%
2002-10-15 0 9.500 9.500 9.550 9.300 9.550 9,389,951 88,744,255 9.4510 4.335 4.335 4.358 4.244 4.358 20,575,431 4.3131 3.83%
2002-10-11 0 9.150 9.100 9.150 9.050 9.200 3,593,421 32,783,102 9.1231 4.176 4.153 4.176 4.130 4.199 7,873,969 4.1635 1.10%
2002-10-10 0 9.050 9.000 9.050 8.950 9.050 7,500,946 67,556,889 9.0064 4.130 4.107 4.130 4.084 4.130 16,436,209 4.1102 -1.09%
2002-10-09 0 9.150 9.150 9.200 9.050 9.200 5,940,331 54,168,290 9.1187 4.176 4.176 4.199 4.130 4.199 13,016,561 4.1615 -0.54%
2002-10-08 0 9.200 9.150 9.200 9.050 9.200 4,682,449 42,715,838 9.1225 4.199 4.176 4.199 4.130 4.199 10,260,267 4.1632 1.10%
2002-10-07 0 9.100 9.050 9.100 9.000 9.150 7,550,940 68,422,481 9.0615 4.153 4.130 4.153 4.107 4.176 16,545,757 4.1353 -1.09%
2002-10-04 0 9.200 9.200 9.250 9.150 9.300 2,683,579 24,696,272 9.2027 4.199 4.199 4.221 4.176 4.244 5,880,307 4.1998 0.55%
2002-10-03 0 9.150 9.150 9.200 9.100 9.300 4,912,824 45,204,894 9.2014 4.176 4.176 4.199 4.153 4.244 10,765,069 4.1992 -2.14%
2002-10-02 0 9.350 9.300 9.350 9.200 9.450 4,020,580 37,528,802 9.3342 4.267 4.244 4.267 4.199 4.313 8,809,968 4.2598 1.08%
2002-09-30 0 9.250 9.200 9.250 9.200 9.300 7,448,343 68,888,836 9.2489 4.221 4.199 4.221 4.199 4.244 16,320,944 4.2209 -2.12%
2002-09-27 0 9.450 9.450 9.500 9.400 9.550 3,093,229 29,330,936 9.4823 4.313 4.313 4.335 4.290 4.358 6,777,940 4.3274 0.00%
2002-09-26 0 9.450 9.400 9.450 9.400 9.500 3,364,340 31,761,170 9.4405 4.313 4.290 4.313 4.290 4.335 7,372,003 4.3084 1.61%
2002-09-25 0 9.300 9.300 9.350 9.200 9.400 6,889,497 64,021,313 9.2926 4.244 4.244 4.267 4.199 4.290 15,096,391 4.2408 -1.06%
2002-09-24 0 9.400 9.350 9.400 9.300 9.400 3,653,806 34,286,340 9.3837 4.290 4.267 4.290 4.244 4.290 8,006,286 4.2824 -0.53%
2002-09-23 0 9.450 9.450 9.500 9.400 9.500 1,870,173 17,606,165 9.4142 4.313 4.313 4.335 4.290 4.335 4,097,957 4.2963 -0.53%
2002-09-20 0 9.500 9.450 9.500 9.400 9.550 6,066,540 57,270,658 9.4404 4.335 4.313 4.335 4.290 4.358 13,293,113 4.3083 -1.55%
2002-09-19 0 9.650 9.600 9.650 9.550 9.700 2,967,756 28,557,145 9.6225 4.404 4.381 4.404 4.358 4.427 6,503,001 4.3914 0.52%
2002-09-18 0 9.600 9.600 9.650 9.550 9.700 6,271,894 60,362,878 9.6243 4.381 4.381 4.404 4.358 4.427 13,743,088 4.3922 -3.03%
2002-09-17 0 9.900 9.850 9.900 9.750 9.950 4,524,020 44,513,452 9.8394 4.518 4.495 4.518 4.450 4.541 9,913,115 4.4904 2.06%
2002-09-16 0 9.700 9.650 9.700 9.650 9.800 3,795,890 36,831,796 9.7031 4.427 4.404 4.427 4.404 4.472 8,317,623 4.4282 -1.02%
2002-09-13 0 9.800 9.750 9.800 9.750 9.950 5,767,924 56,662,164 9.8237 4.472 4.450 4.472 4.450 4.541 12,638,780 4.4832 -2.97%
2002-09-12 0 10.10 10.05 10.10 9.950 10.15 2,043,920 20,505,713 10.033 4.609 4.586 4.609 4.541 4.632 4,478,675 4.5785 1.00%
2002-09-11 0 10.00 10.00 10.05 10.00 10.15 537,815 5,414,949 10.068 4.564 4.564 4.586 4.564 4.632 1,178,470 4.5949 -0.50%
2002-09-10 0 10.05 10.05 10.10 9.950 10.10 2,562,614 25,682,763 10.022 4.586 4.586 4.609 4.541 4.609 5,615,246 4.5738 1.52%
2002-09-09 0 9.900 9.850 9.900 9.800 9.950 2,520,940 24,931,509 9.8898 4.518 4.495 4.518 4.472 4.541 5,523,929 4.5134 0.00%
2002-09-06 0 9.900 9.850 9.900 9.800 9.950 2,060,340 20,340,239 9.8723 4.518 4.495 4.518 4.472 4.541 4,514,654 4.5054 0.00%
2002-09-05 0 9.900 9.850 9.900 9.850 10.00 3,156,537 31,319,401 9.9221 4.518 4.495 4.518 4.495 4.564 6,916,661 4.5281 -1.00%
2002-09-04 0 10.00 9.950 10.00 9.750 10.00 4,191,092 41,373,450 9.8718 4.564 4.541 4.564 4.450 4.564 9,183,597 4.5051 0.50%
2002-09-03 0 9.950 9.900 9.950 9.900 10.05 11,745,012 116,683,055 9.9347 4.541 4.518 4.541 4.518 4.586 25,735,884 4.5339 -1.00%
2002-09-02 0 10.05 10.05 10.10 10.00 10.20 3,229,468 32,496,287 10.062 4.586 4.586 4.609 4.564 4.655 7,076,469 4.5922 -1.95%
2002-08-30 0 10.25 10.20 10.25 10.15 10.25 995,920 10,194,971 10.237 4.678 4.655 4.678 4.632 4.678 2,182,278 4.6717 0.00%
2002-08-29 0 10.25 10.20 10.25 10.15 10.25 1,803,728 18,388,646 10.195 4.678 4.655 4.678 4.632 4.678 3,952,362 4.6526 0.00%
2002-08-28 0 10.25 10.30 10.35 10.25 10.35 1,862,609 19,154,983 10.284 4.678 4.701 4.723 4.678 4.723 4,081,383 4.6933 -0.97%
2002-08-27 0 10.35 10.30 10.35 10.25 10.40 1,437,928 14,867,829 10.340 4.723 4.701 4.723 4.678 4.746 3,150,814 4.7187 -0.48%
2002-08-26 0 10.40 10.35 10.40 10.35 10.45 881,905 9,163,962 10.391 4.746 4.723 4.746 4.723 4.769 1,932,446 4.7422 -0.48%
2002-08-23 0 10.45 10.40 10.45 10.40 10.65 3,801,385 40,039,605 10.533 4.769 4.746 4.769 4.746 4.860 8,329,664 4.8069 -0.95%
2002-08-22 0 10.55 10.55 10.60 10.50 10.60 3,917,583 41,319,543 10.547 4.815 4.815 4.837 4.792 4.837 8,584,279 4.8134 0.00%
2002-08-21 0 10.55 10.55 10.60 10.40 10.55 3,462,910 36,399,071 10.511 4.815 4.815 4.837 4.746 4.815 7,587,991 4.7969 0.48%
2002-08-20 0 10.50 10.50 10.55 10.45 10.55 5,480,753 57,464,587 10.485 4.792 4.792 4.815 4.769 4.815 12,009,525 4.7849 1.45%
2002-08-19 0 10.35 10.35 10.40 10.25 10.35 1,082,675 11,171,693 10.319 4.723 4.723 4.746 4.678 4.723 2,372,377 4.7091 0.00%
2002-08-16 0 10.35 10.35 10.40 10.30 10.40 3,359,063 34,758,051 10.348 4.723 4.723 4.746 4.701 4.746 7,360,440 4.7223 0.49%
2002-08-15 0 10.30 10.30 10.35 10.20 10.35 9,304,045 95,917,227 10.309 4.701 4.701 4.723 4.655 4.723 20,387,192 4.7048 2.49%
2002-08-14 0 10.05 10.00 10.05 9.950 10.20 1,378,759 13,855,242 10.049 4.586 4.564 4.586 4.541 4.655 3,021,162 4.5861 -1.95%
2002-08-13 0 10.25 10.20 10.25 10.05 10.25 4,128,314 41,749,125 10.113 4.678 4.655 4.678 4.586 4.678 9,046,037 4.6152 2.50%
2002-08-12 0 10.00 10.00 10.05 10.00 10.10 1,081,861 10,852,164 10.031 4.564 4.564 4.586 4.564 4.609 2,370,593 4.5778 -1.48%
2002-08-09 0 10.15 10.10 10.15 10.10 10.25 5,664,003 57,775,753 10.201 4.632 4.609 4.632 4.609 4.678 12,411,066 4.6552 1.50%
2002-08-08 0 10.00 10.00 10.05 9.950 10.10 4,083,242 40,960,275 10.031 4.564 4.564 4.586 4.541 4.609 8,947,274 4.5780 -0.99%
2002-08-07 0 10.10 10.05 10.10 9.950 10.15 3,216,939 32,248,239 10.025 4.609 4.586 4.609 4.541 4.632 7,049,015 4.5749 3.06%
2002-08-06 0 9.800 9.750 9.800 9.700 9.900 8,197,060 80,106,949 9.7726 4.472 4.450 4.472 4.427 4.518 17,961,547 4.4599 -1.51%
2002-08-05 0 9.950 9.900 9.950 9.900 10.10 4,601,135 45,861,598 9.9675 4.541 4.518 4.541 4.518 4.609 10,082,091 4.5488 -1.00%
2002-08-02 0 10.05 10.05 10.10 10.05 10.15 3,056,261 30,861,683 10.098 4.586 4.586 4.609 4.586 4.632 6,696,935 4.6083 -1.95%
2002-08-01 0 10.25 10.25 10.30 10.25 10.45 3,462,540 35,751,376 10.325 4.678 4.678 4.701 4.678 4.769 7,587,181 4.7121 -0.97%
2002-07-31 0 10.35 10.35 10.40 10.20 10.40 3,643,691 37,483,286 10.287 4.723 4.723 4.746 4.655 4.746 7,984,122 4.6947 0.98%
2002-07-30 0 10.25 10.25 10.30 10.20 10.40 7,741,485 79,963,377 10.329 4.678 4.678 4.701 4.655 4.746 16,963,282 4.7139 2.50%
2002-07-29 0 10.00 10.00 10.10 9.900 10.10 7,782,050 77,491,078 9.9577 4.564 4.564 4.609 4.518 4.609 17,052,169 4.5444 1.52%
2002-07-26 0 9.850 9.800 9.850 9.750 10.00 16,650,380 163,845,482 9.8403 4.495 4.472 4.495 4.450 4.564 36,484,615 4.4908 -1.50%
2002-07-25 0 10.00 9.950 10.00 9.950 10.25 11,927,080 120,476,243 10.101 4.564 4.541 4.564 4.541 4.678 26,134,834 4.6098 -0.99%
2002-07-24 0 10.10 10.05 10.10 10.00 10.25 10,885,840 109,940,274 10.099 4.609 4.586 4.609 4.564 4.678 23,853,250 4.6090 -2.88%
2002-07-23 0 10.40 10.40 10.45 10.05 10.45 11,274,664 116,378,862 10.322 4.746 4.746 4.769 4.586 4.769 24,705,248 4.7107 1.96%
2002-07-22 0 10.20 10.20 10.25 10.15 10.30 7,981,294 81,540,946 10.217 4.655 4.655 4.678 4.632 4.701 17,488,756 4.6625 -2.39%
2002-07-19 0 10.45 10.40 10.45 10.35 10.50 4,229,019 44,079,214 10.423 4.769 4.746 4.769 4.723 4.792 9,266,703 4.7567 -0.95%
2002-07-18 0 10.55 10.50 10.55 10.40 10.55 6,523,837 68,380,370 10.482 4.815 4.792 4.815 4.746 4.815 14,295,150 4.7835 1.44%
2002-07-17 0 10.40 10.35 10.40 10.30 10.45 13,979,607 144,741,100 10.354 4.746 4.723 4.746 4.701 4.769 30,632,369 4.7251 -1.42%
2002-07-16 0 10.55 10.50 10.55 10.45 10.70 7,715,010 81,231,610 10.529 4.815 4.792 4.815 4.769 4.883 16,905,270 4.8051 -1.40%
2002-07-15 0 10.70 10.65 10.70 10.60 10.70 2,339,469 24,937,243 10.659 4.883 4.860 4.883 4.837 4.883 5,126,287 4.8646 -0.47%
2002-07-12 0 10.75 10.70 10.75 10.60 10.75 2,319,041 24,775,848 10.684 4.906 4.883 4.906 4.837 4.906 5,081,525 4.8757 0.94%
2002-07-11 0 10.65 10.60 10.65 10.55 10.75 9,417,717 100,217,423 10.641 4.860 4.837 4.860 4.815 4.906 20,636,272 4.8564 -2.29%
2002-07-10 0 10.90 10.85 10.90 10.80 10.95 3,325,379 36,162,429 10.875 4.974 4.952 4.974 4.929 4.997 7,286,631 4.9628 -0.46%
2002-07-09 0 10.95 10.90 10.95 10.85 10.95 1,782,364 19,465,887 10.921 4.997 4.974 4.997 4.952 4.997 3,905,548 4.9842 0.92%
2002-07-08 0 10.85 10.85 10.90 10.85 11.05 5,774,581 63,236,178 10.951 4.952 4.952 4.974 4.952 5.043 12,653,367 4.9976 -0.91%
2002-07-05 0 10.95 10.90 10.95 10.85 10.95 7,422,600 80,933,430 10.904 4.997 4.974 4.997 4.952 4.997 16,264,536 4.9761 0.92%
2002-07-04 0 10.85 10.80 10.85 10.65 10.85 14,368,999 155,122,624 10.796 4.952 4.929 4.952 4.860 4.952 31,485,611 4.9268 1.40%
2002-07-03 0 10.70 10.65 10.70 10.50 10.70 9,260,500 98,641,076 10.652 4.883 4.860 4.883 4.792 4.883 20,291,776 4.8611 0.94%
2002-07-02 0 10.60 10.55 10.60 10.50 10.60 2,053,071 21,684,385 10.562 4.837 4.815 4.837 4.792 4.837 4,498,726 4.8201 -0.93%
2002-06-28 0 10.70 10.65 10.75 10.65 10.80 4,199,817 45,091,998 10.737 4.883 4.860 4.906 4.860 4.929 9,202,715 4.8999 1.42%
2002-06-27 0 10.55 10.55 10.60 10.50 10.65 3,205,520 33,871,408 10.567 4.815 4.815 4.837 4.792 4.860 7,023,994 4.8222 0.96%
2002-06-26 0 10.45 10.40 10.45 10.35 10.60 20,225,922 211,780,980 10.471 4.769 4.746 4.769 4.723 4.837 44,319,407 4.7785 -2.34%
2002-06-25 0 10.70 10.65 10.70 10.65 10.80 5,978,846 64,062,339 10.715 4.883 4.860 4.883 4.860 4.929 13,100,956 4.8899 -0.47%
2002-06-24 0 10.75 10.75 10.80 10.60 10.80 3,311,537 35,396,775 10.689 4.906 4.906 4.929 4.837 4.929 7,256,300 4.8781 0.94%
2002-06-21 0 10.65 10.65 10.70 10.65 10.75 3,917,395 41,915,936 10.700 4.860 4.860 4.883 4.860 4.906 8,583,867 4.8831 -1.84%
2002-06-20 0 10.85 10.85 10.90 10.65 10.90 7,884,737 84,987,857 10.779 4.952 4.952 4.974 4.860 4.974 17,277,179 4.9191 0.46%
2002-06-19 0 10.80 10.75 10.80 10.70 10.95 10,268,221 110,864,284 10.797 4.929 4.906 4.929 4.883 4.997 22,499,912 4.9273 -1.37%
2002-06-18 0 10.95 10.90 10.95 10.90 11.10 4,314,540 47,449,502 10.998 4.997 4.974 4.997 4.974 5.066 9,454,098 5.0189 0.00%
2002-06-17 0 10.95 10.90 10.95 10.90 11.00 4,045,331 44,340,222 10.961 4.997 4.974 4.997 4.974 5.020 8,864,203 5.0022 -1.35%
2002-06-14 0 11.10 11.05 11.10 11.05 11.20 6,955,991 77,215,960 11.101 5.066 5.043 5.066 5.043 5.111 15,242,094 5.0660 -1.33%
2002-06-13 0 11.25 11.20 11.25 11.20 11.30 2,475,758 27,862,927 11.254 5.134 5.111 5.134 5.111 5.157 5,424,926 5.1361 -0.44%
2002-06-12 0 11.30 11.25 11.30 11.20 11.30 2,578,028 29,026,486 11.259 5.157 5.134 5.157 5.111 5.157 5,649,022 5.1383 0.44%
2002-06-11 0 11.25 11.25 11.30 11.25 11.40 2,084,579 23,561,772 11.303 5.134 5.134 5.157 5.134 5.203 4,567,767 5.1583 -0.88%
2002-06-10 0 11.35 11.35 11.40 11.30 11.40 1,859,913 21,122,059 11.356 5.180 5.180 5.203 5.157 5.203 4,075,475 5.1827 0.00%
2002-06-07 0 11.35 11.35 11.40 11.35 11.45 3,049,043 34,691,519 11.378 5.180 5.180 5.203 5.180 5.225 6,681,118 5.1925 -0.87%
2002-06-06 0 11.45 11.40 11.45 11.40 11.55 1,784,411 20,496,077 11.486 5.225 5.203 5.225 5.203 5.271 3,910,034 5.2419 0.00%
2002-06-05 0 11.45 11.45 11.50 11.35 11.50 1,012,538 11,580,794 11.437 5.225 5.225 5.248 5.180 5.248 2,218,692 5.2197 0.00%
2002-06-04 0 11.45 11.40 11.45 11.30 11.45 1,385,513 15,717,442 11.344 5.225 5.203 5.225 5.157 5.225 3,035,961 5.1771 0.44%
2002-06-03 0 11.40 11.40 11.45 11.35 11.50 1,235,097 14,132,113 11.442 5.203 5.203 5.225 5.180 5.248 2,706,367 5.2218 -0.44%
2002-05-31 0 11.45 11.40 11.45 11.35 11.55 3,461,370 39,656,457 11.457 5.225 5.203 5.225 5.180 5.271 7,584,617 5.2285 0.00%
2002-05-30 0 11.45 11.45 11.50 11.35 11.50 4,416,240 50,486,433 11.432 5.225 5.225 5.248 5.180 5.248 9,676,945 5.2172 -0.43%
2002-05-29 0 11.50 11.50 11.55 11.50 11.65 3,711,523 42,917,730 11.563 5.248 5.248 5.271 5.248 5.317 8,132,757 5.2771 -0.86%
2002-05-28 0 11.60 11.60 11.70 11.60 11.70 733,983 8,543,641 11.640 5.294 5.294 5.339 5.294 5.339 1,608,317 5.3122 -0.85%
2002-05-27 0 11.70 11.65 11.70 11.60 11.70 960,806 11,198,739 11.656 5.339 5.317 5.339 5.294 5.339 2,105,336 5.3192 0.00%
2002-05-24 0 11.70 11.70 11.75 11.65 11.75 1,643,560 19,236,681 11.704 5.339 5.339 5.362 5.317 5.362 3,601,399 5.3414 0.43%
2002-05-23 0 11.65 11.65 11.70 11.65 11.85 4,075,224 47,633,014 11.688 5.317 5.317 5.339 5.317 5.408 8,929,705 5.3342 -1.69%
2002-05-22 0 11.85 11.85 11.90 11.75 11.85 3,959,240 46,776,861 11.815 5.408 5.408 5.431 5.362 5.408 8,675,559 5.3918 0.42%
2002-05-21 0 11.80 11.80 11.85 11.75 12.10 7,349,616 87,615,822 11.921 5.385 5.385 5.408 5.362 5.522 16,104,612 5.4404 -2.07%
2002-05-17 0 12.05 12.00 12.05 11.90 12.10 10,978,271 131,861,072 12.011 5.499 5.476 5.499 5.431 5.522 24,055,787 5.4815 1.26%
2002-05-16 0 11.90 11.85 11.90 11.80 11.95 2,447,903 29,072,282 11.876 5.431 5.408 5.431 5.385 5.454 5,363,889 5.4200 -0.42%
2002-05-15 0 11.95 11.90 11.95 11.80 12.00 6,199,456 73,813,432 11.906 5.454 5.431 5.454 5.385 5.476 13,584,361 5.4337 1.70%
2002-05-14 0 11.75 11.70 11.75 11.70 11.95 1,497,180 17,679,375 11.808 5.362 5.339 5.362 5.339 5.454 3,280,648 5.3890 -0.42%
2002-05-13 0 11.80 11.75 11.80 11.70 11.85 2,899,625 34,199,196 11.794 5.385 5.362 5.385 5.339 5.408 6,353,711 5.3826 0.85%
2002-05-10 0 11.70 11.65 11.70 11.65 11.80 4,130,126 48,440,438 11.729 5.339 5.317 5.339 5.317 5.385 9,050,007 5.3525 -0.43%
2002-05-09 0 11.75 11.75 11.80 11.70 12.10 10,872,928 128,769,232 11.843 5.362 5.362 5.385 5.339 5.522 23,824,957 5.4048 0.00%
2002-05-08 0 11.75 11.75 11.80 11.70 11.95 3,785,753 44,777,112 11.828 5.362 5.362 5.385 5.339 5.454 8,295,411 5.3978 -0.84%
2002-05-07 0 11.85 11.80 11.85 11.65 11.90 5,165,988 60,728,594 11.755 5.408 5.385 5.408 5.317 5.431 11,319,807 5.3648 0.85%
2002-05-06 0 11.75 11.75 11.80 11.70 11.90 15,196,307 178,843,786 11.769 5.362 5.362 5.385 5.339 5.431 33,298,424 5.3709 -0.42%
2002-05-03 0 11.80 11.80 11.85 11.75 11.90 18,671,134 220,681,449 11.819 5.385 5.385 5.408 5.362 5.431 40,912,528 5.3940 0.00%
2002-05-02 0 11.80 11.80 11.85 11.65 11.90 13,653,847 160,717,515 11.771 5.385 5.385 5.408 5.317 5.431 29,918,557 5.3718 2.61%
2002-04-30 0 11.50 11.50 11.55 11.35 11.55 3,615,582 41,315,244 11.427 5.248 5.248 5.271 5.180 5.271 7,922,529 5.2149 0.88%
2002-04-29 0 11.40 11.40 11.45 11.30 11.40 4,768,847 54,043,347 11.333 5.203 5.203 5.225 5.157 5.203 10,449,584 5.1718 -0.00%
2002-04-26 0 11.55 11.55 11.60 11.50 11.65 7,133,873 82,423,743 11.554 5.203 5.203 5.225 5.180 5.248 15,837,555 5.2043 0.00%
2002-04-25 0 11.55 11.55 11.60 11.50 11.60 3,193,150 36,893,137 11.554 5.203 5.203 5.225 5.180 5.225 7,088,953 5.2043 -0.43%
2002-04-24 0 11.60 11.55 11.60 11.45 11.60 6,578,989 75,836,475 11.527 5.225 5.203 5.225 5.158 5.225 14,605,684 5.1923 0.87%
2002-04-23 0 11.50 11.50 11.55 11.30 11.55 5,974,480 68,499,063 11.465 5.180 5.180 5.203 5.090 5.203 13,263,644 5.1644 1.77%
2002-04-22 0 11.30 11.30 11.35 11.30 11.50 4,409,630 50,253,905 11.396 5.090 5.090 5.112 5.090 5.180 9,789,599 5.1334 -0.88%
2002-04-19 0 11.40 11.40 11.45 11.30 11.50 7,675,522 87,505,930 11.401 5.135 5.135 5.158 5.090 5.180 17,040,042 5.1353 0.00%
2002-04-18 0 11.40 11.35 11.40 11.25 11.40 5,580,428 63,211,839 11.327 5.135 5.112 5.135 5.067 5.135 12,388,829 5.1023 0.88%
2002-04-17 0 11.30 11.25 11.30 11.10 11.30 5,818,114 65,169,571 11.201 5.090 5.067 5.090 5.000 5.090 12,916,504 5.0454 3.20%
2002-04-16 0 10.95 10.90 10.95 10.85 10.95 2,273,004 24,787,912 10.905 4.932 4.910 4.932 4.887 4.932 5,046,182 4.9122 0.46%
2002-04-15 0 10.90 10.85 10.90 10.85 10.95 1,503,995 16,404,904 10.908 4.910 4.887 4.910 4.887 4.932 3,338,944 4.9132 0.46%
2002-04-12 0 10.85 10.80 10.85 10.80 10.85 1,871,146 20,265,038 10.830 4.887 4.865 4.887 4.865 4.887 4,154,038 4.8784 -0.46%
2002-04-11 0 10.90 10.90 10.95 10.85 11.00 2,323,306 25,373,691 10.921 4.910 4.910 4.932 4.887 4.955 5,157,855 4.9194 0.93%
2002-04-10 0 10.80 10.80 10.85 10.75 10.85 1,874,795 20,262,601 10.808 4.865 4.865 4.887 4.842 4.887 4,162,139 4.8683 -0.92%
2002-04-09 0 10.90 10.85 10.90 10.85 11.00 1,675,778 18,270,029 10.902 4.910 4.887 4.910 4.887 4.955 3,720,311 4.9109 0.46%
2002-04-08 0 10.85 10.85 10.90 10.85 11.05 3,174,700 34,647,994 10.914 4.887 4.887 4.910 4.887 4.977 7,047,993 4.9160 -0.91%
2002-04-04 0 10.95 10.95 11.00 10.85 11.00 2,706,613 29,660,411 10.958 4.932 4.932 4.955 4.887 4.955 6,008,816 4.9361 -0.45%
2002-04-03 0 11.00 11.00 11.05 10.90 11.00 849,750 9,318,773 10.966 4.955 4.955 4.977 4.910 4.955 1,886,487 4.9397 -0.45%
2002-04-02 0 11.05 11.00 11.05 10.95 11.25 2,063,624 22,795,749 11.046 4.977 4.955 4.977 4.932 5.067 4,581,348 4.9758 -1.34%
2002-03-28 0 11.20 11.15 11.20 11.15 11.25 3,953,813 44,223,380 11.185 5.045 5.022 5.045 5.022 5.067 8,777,662 5.0382 0.45%
2002-03-27 0 11.15 11.15 11.20 11.00 11.20 2,182,517 24,179,794 11.079 5.022 5.022 5.045 4.955 5.045 4,845,297 4.9904 1.83%
2002-03-26 0 10.95 10.95 11.00 10.85 10.95 2,727,890 29,775,338 10.915 4.932 4.932 4.955 4.887 4.932 6,056,052 4.9166 -0.45%
2002-03-25 0 11.00 10.95 11.00 10.95 11.05 1,324,550 14,549,174 10.984 4.955 4.932 4.955 4.932 4.977 2,940,567 4.9477 0.00%
2002-03-22 0 11.00 10.95 11.00 10.95 11.10 2,499,540 27,526,718 11.013 4.955 4.932 4.955 4.932 5.000 5,549,104 4.9606 0.00%
2002-03-21 0 11.00 10.95 11.00 10.95 11.10 4,369,898 48,173,201 11.024 4.955 4.932 4.955 4.932 5.000 9,701,392 4.9656 -1.35%
2002-03-20 0 11.15 11.15 11.20 11.15 11.30 2,334,760 26,170,005 11.209 5.022 5.022 5.045 5.022 5.090 5,183,284 5.0489 -1.33%
2002-03-19 0 11.30 11.30 11.35 11.30 11.40 1,738,755 19,723,507 11.343 5.090 5.090 5.112 5.090 5.135 3,860,123 5.1096 0.00%
2002-03-18 0 11.30 11.25 11.30 11.25 11.40 2,151,909 24,368,747 11.324 5.090 5.067 5.090 5.067 5.135 4,777,346 5.1009 0.44%
2002-03-15 0 11.25 11.25 11.30 11.20 11.45 3,162,793 35,729,005 11.297 5.067 5.067 5.090 5.045 5.158 7,021,559 5.0885 -0.88%
2002-03-14 0 11.35 11.35 11.40 11.20 11.40 4,578,583 51,791,654 11.312 5.112 5.112 5.135 5.045 5.135 10,164,683 5.0953 0.89%
2002-03-13 0 11.25 11.25 11.30 11.25 11.35 2,815,077 31,861,952 11.318 5.067 5.067 5.090 5.067 5.112 6,249,612 5.0982 -0.88%
2002-03-12 0 11.35 11.30 11.35 11.30 11.45 3,040,890 34,563,971 11.366 5.112 5.090 5.112 5.090 5.158 6,750,928 5.1199 0.00%
2002-03-11 0 11.35 11.35 11.40 11.25 11.40 3,276,547 37,106,778 11.325 5.112 5.112 5.135 5.067 5.135 7,274,098 5.1012 0.89%
2002-03-08 0 11.25 11.25 11.30 11.25 11.40 4,554,803 51,554,620 11.319 5.067 5.067 5.090 5.067 5.135 10,111,890 5.0984 0.00%
2002-03-07 0 11.25 11.25 11.30 11.10 11.35 7,967,770 89,697,576 11.258 5.067 5.067 5.090 5.000 5.112 17,688,848 5.0709 1.81%
2002-03-06 0 11.05 11.05 11.10 11.00 11.10 3,504,500 38,709,193 11.046 4.977 4.977 5.000 4.955 5.000 7,780,165 4.9754 0.00%
2002-03-05 0 11.05 11.05 11.10 10.85 11.10 11,766,489 129,483,989 11.004 4.977 4.977 5.000 4.887 5.000 26,122,194 4.9569 2.79%
2002-03-04 0 10.75 10.75 10.80 10.60 10.80 4,904,310 52,505,317 10.706 4.842 4.842 4.865 4.775 4.865 10,887,813 4.8224 2.38%
2002-03-01 0 10.50 10.45 10.50 10.40 10.55 4,396,358 46,072,110 10.480 4.730 4.707 4.730 4.685 4.752 9,760,134 4.7204 -0.47%
2002-02-28 0 10.55 10.50 10.55 10.50 10.75 7,784,466 81,883,182 10.519 4.752 4.730 4.752 4.730 4.842 17,281,904 4.7381 -1.86%
2002-02-27 0 10.75 10.70 10.75 10.60 10.85 3,612,380 38,835,874 10.751 4.842 4.820 4.842 4.775 4.887 8,019,664 4.8426 0.94%
2002-02-26 0 10.65 10.60 10.65 10.60 10.75 4,501,080 47,979,247 10.659 4.797 4.775 4.797 4.775 4.842 9,992,623 4.8015 0.95%
2002-02-25 0 10.55 10.55 10.60 10.50 10.75 7,657,668 81,021,589 10.580 4.752 4.752 4.775 4.730 4.842 17,000,406 4.7659 -1.40%
2002-02-22 0 10.70 10.70 10.75 10.60 10.80 3,524,420 37,766,083 10.716 4.820 4.820 4.842 4.775 4.865 7,824,389 4.8267 -1.83%
2002-02-21 0 10.90 10.85 10.90 10.80 10.95 1,804,403 19,612,775 10.869 4.910 4.887 4.910 4.865 4.932 4,005,865 4.8960 0.93%
2002-02-20 0 10.80 10.75 10.80 10.75 10.85 1,906,440 20,525,873 10.767 4.865 4.842 4.865 4.842 4.887 4,232,392 4.8497 -0.92%
2002-02-19 0 10.90 10.85 10.90 10.85 11.00 1,242,884 13,582,908 10.929 4.910 4.887 4.910 4.887 4.955 2,759,265 4.9227 -1.36%
2002-02-18 0 11.05 11.00 11.05 10.95 11.10 2,003,430 22,046,770 11.005 4.977 4.955 4.977 4.932 5.000 4,447,715 4.9569 0.45%
2002-02-15 0 11.00 10.95 11.05 10.95 11.25 8,334,413 92,160,642 11.058 4.955 4.932 4.977 4.932 5.067 18,502,813 4.9809 0.92%
2002-02-11 0 10.90 10.85 10.90 10.75 10.90 2,873,330 31,105,585 10.826 4.910 4.887 4.910 4.842 4.910 6,378,936 4.8763 2.83%
2002-02-08 0 10.60 10.55 10.60 10.45 10.60 6,585,348 69,570,207 10.564 4.775 4.752 4.775 4.707 4.775 14,619,802 4.7586 0.95%
2002-02-07 0 10.50 10.45 10.50 10.40 10.65 16,540,460 173,979,463 10.518 4.730 4.707 4.730 4.685 4.797 36,720,648 4.7379 -1.41%
2002-02-06 0 10.65 10.60 10.65 10.55 10.70 4,538,446 48,219,124 10.625 4.797 4.775 4.797 4.752 4.820 10,075,577 4.7857 -0.47%
2002-02-05 0 10.70 10.65 10.70 10.55 10.70 4,338,636 46,054,063 10.615 4.820 4.797 4.820 4.752 4.820 9,631,989 4.7814 -0.93%
2002-02-04 0 10.80 10.75 10.80 10.70 10.90 1,744,100 18,838,596 10.801 4.865 4.842 4.865 4.820 4.910 3,871,989 4.8654 0.00%
2002-02-01 0 10.80 10.70 10.75 10.70 10.90 4,751,930 51,198,753 10.774 4.865 4.820 4.842 4.820 4.910 10,549,522 4.8532 0.47%
2002-01-31 0 10.75 10.70 10.75 10.70 11.05 8,070,060 87,916,141 10.894 4.842 4.820 4.842 4.820 4.977 17,915,936 4.9071 -0.92%
2002-01-30 0 10.85 10.80 10.85 10.75 10.90 7,086,420 76,499,522 10.795 4.887 4.865 4.887 4.842 4.910 15,732,207 4.8626 -2.25%
2002-01-29 0 11.10 11.05 11.10 10.80 11.10 1,872,153 20,655,569 11.033 5.000 4.977 5.000 4.865 5.000 4,156,273 4.9697 2.30%
2002-01-28 0 10.85 10.80 10.85 10.80 10.95 2,096,690 22,789,043 10.869 4.887 4.865 4.887 4.865 4.932 4,654,757 4.8959 0.00%
2002-01-25 0 10.85 10.80 10.85 10.80 10.90 4,470,792 48,400,414 10.826 4.887 4.865 4.887 4.865 4.910 9,925,382 4.8764 0.46%
2002-01-24 0 10.80 10.75 10.80 10.70 10.95 3,542,840 38,261,518 10.800 4.865 4.842 4.865 4.820 4.932 7,865,282 4.8646 0.00%
2002-01-23 0 10.80 10.75 10.80 10.75 10.85 4,854,590 52,456,156 10.805 4.865 4.842 4.865 4.842 4.887 10,777,432 4.8672 -0.46%
2002-01-22 0 10.85 10.80 10.85 10.80 11.05 5,300,233 57,650,901 10.877 4.887 4.865 4.887 4.865 4.977 11,766,782 4.8995 -1.81%
2002-01-21 0 11.05 11.05 11.10 11.00 11.15 2,592,306 28,757,476 11.093 4.977 4.977 5.000 4.955 5.022 5,755,049 4.9969 0.45%
2002-01-18 0 11.00 11.00 11.05 11.00 11.10 3,501,256 38,674,631 11.046 4.955 4.955 4.977 4.955 5.000 7,772,963 4.9755 -0.90%
2002-01-17 0 11.10 11.05 11.10 10.85 11.10 3,149,606 34,533,162 10.964 5.000 4.977 5.000 4.887 5.000 6,992,283 4.9388 0.91%
2002-01-16 0 11.00 10.95 11.00 10.95 11.15 8,702,740 95,990,089 11.030 4.955 4.932 4.955 4.932 5.022 19,320,518 4.9683 -0.90%
2002-01-15 0 11.10 11.05 11.10 11.00 11.10 4,515,130 49,977,572 11.069 5.000 4.977 5.000 4.955 5.000 10,023,814 4.9859 -1.77%
2002-01-14 0 11.30 11.25 11.30 11.05 11.30 3,110,574 34,801,498 11.188 5.090 5.067 5.090 4.977 5.090 6,905,630 5.0396 0.89%
2002-01-11 0 11.20 11.15 11.20 11.10 11.45 10,487,681 118,050,275 11.256 5.045 5.022 5.045 5.000 5.158 23,283,176 5.0702 -0.88%
2002-01-10 0 11.30 11.30 11.35 11.20 11.40 10,781,916 121,741,448 11.291 5.090 5.090 5.112 5.045 5.135 23,936,392 5.0860 -1.74%
2002-01-09 0 11.50 11.45 11.50 11.40 11.85 5,989,124 69,262,383 11.565 5.180 5.158 5.180 5.135 5.338 13,296,155 5.2092 -2.13%
2002-01-08 0 11.75 11.75 11.80 11.75 11.85 4,298,920 50,621,781 11.775 5.293 5.293 5.315 5.293 5.338 9,543,817 5.3041 -1.26%
2002-01-07 0 11.90 11.90 11.95 11.75 12.00 10,327,975 122,885,317 11.898 5.360 5.360 5.383 5.293 5.405 22,928,621 5.3595 0.85%
2002-01-04 0 11.80 11.75 11.80 11.60 11.80 4,479,757 52,601,157 11.742 5.315 5.293 5.315 5.225 5.315 9,945,284 5.2891 3.06%
2002-01-03 0 11.45 11.45 11.50 11.40 11.50 792,288 9,075,949 11.455 5.158 5.158 5.180 5.135 5.180 1,758,919 5.1600 0.44%
2002-01-02 0 11.40 11.35 11.45 11.30 11.45 806,300 9,170,641 11.374 5.135 5.112 5.158 5.090 5.158 1,790,026 5.1232 -0.44%
2001-12-31 0 11.45 11.40 11.45 11.40 11.50 1,301,466 14,887,423 11.439 5.158 5.135 5.158 5.135 5.180 2,889,320 5.1526 0.00%
2001-12-28 0 11.45 11.45 11.50 11.35 11.50 1,867,696 21,390,698 11.453 5.158 5.158 5.180 5.112 5.180 4,146,378 5.1589 0.00%
2001-12-27 0 11.45 11.40 11.45 11.25 11.50 1,957,226 22,216,464 11.351 5.158 5.135 5.158 5.067 5.180 4,345,140 5.1129 1.78%
2001-12-24 0 11.25 11.20 11.25 11.20 11.30 1,794,870 20,208,253 11.259 5.067 5.045 5.067 5.045 5.090 3,984,701 5.0715 0.00%
2001-12-21 0 11.25 11.20 11.25 11.15 11.45 6,743,416 76,026,275 11.274 5.067 5.045 5.067 5.022 5.158 14,970,721 5.0783 -3.02%
2001-12-20 0 11.60 11.60 11.65 11.50 11.65 2,135,296 24,747,471 11.590 5.225 5.225 5.248 5.180 5.248 4,740,464 5.2205 0.43%
2001-12-19 0 11.55 11.55 11.60 11.55 11.65 1,170,073 13,587,502 11.613 5.203 5.203 5.225 5.203 5.248 2,597,621 5.2307 0.00%
2001-12-18 0 11.55 11.50 11.55 11.45 11.70 1,478,810 17,092,844 11.559 5.203 5.180 5.203 5.158 5.270 3,283,032 5.2064 0.43%
2001-12-17 0 11.50 11.50 11.55 11.40 11.60 1,500,976 17,284,572 11.516 5.180 5.180 5.203 5.135 5.225 3,332,242 5.1871 -0.43%
2001-12-14 0 11.55 11.50 11.55 11.40 11.60 4,211,404 48,283,225 11.465 5.203 5.180 5.203 5.135 5.225 9,349,527 5.1642 -0.43%
2001-12-13 0 11.60 11.55 11.60 11.55 11.95 3,992,550 46,555,905 11.661 5.225 5.203 5.225 5.203 5.383 8,863,661 5.2524 -2.52%
2001-12-12 0 11.90 11.90 11.95 11.65 11.95 2,662,966 31,437,382 11.805 5.360 5.360 5.383 5.248 5.383 5,911,918 5.3176 0.85%
2001-12-11 0 11.80 11.75 11.80 11.70 11.90 1,525,790 17,933,859 11.754 5.315 5.293 5.315 5.270 5.360 3,387,330 5.2944 -0.42%
2001-12-10 0 11.85 11.85 11.90 11.75 11.90 3,250,320 38,430,241 11.824 5.338 5.338 5.360 5.293 5.360 7,215,873 5.3258 -0.42%
2001-12-07 0 11.90 11.85 11.90 11.70 11.90 3,009,591 35,612,994 11.833 5.360 5.338 5.360 5.270 5.360 6,681,442 5.3301 1.28%
2001-12-06 0 11.75 11.75 11.80 11.70 12.00 11,597,044 137,442,220 11.851 5.293 5.293 5.315 5.270 5.405 25,746,017 5.3384 0.00%
2001-12-05 0 11.75 11.70 11.75 11.55 11.80 10,903,723 127,427,302 11.687 5.293 5.270 5.293 5.203 5.315 24,206,810 5.2641 2.62%
2001-12-04 0 11.45 11.45 11.50 11.10 11.45 2,747,166 31,201,588 11.358 5.158 5.158 5.180 5.000 5.158 6,098,846 5.1160 2.23%
2001-12-03 0 11.20 11.15 11.20 11.10 11.35 3,481,568 38,860,809 11.162 5.045 5.022 5.045 5.000 5.112 7,729,255 5.0278 -1.32%
2001-11-30 0 11.35 11.35 11.40 11.15 11.45 3,877,932 43,982,452 11.342 5.112 5.112 5.135 5.022 5.158 8,609,203 5.1088 1.79%
2001-11-29 0 11.15 11.10 11.15 10.95 11.15 10,160,506 112,731,039 11.095 5.022 5.000 5.022 4.932 5.022 22,556,831 4.9976 0.45%
2001-11-28 0 11.10 11.10 11.15 11.05 11.25 2,683,482 29,950,613 11.161 5.000 5.000 5.022 4.977 5.067 5,957,464 5.0274 -1.33%
2001-11-27 0 11.25 11.25 11.30 11.25 11.45 2,066,100 23,420,094 11.335 5.067 5.067 5.090 5.067 5.158 4,586,845 5.1059 -1.32%
2001-11-26 0 11.40 11.40 11.45 11.35 11.60 3,095,336 35,469,026 11.459 5.135 5.135 5.158 5.112 5.225 6,871,801 5.1615 0.00%
2001-11-23 0 11.40 11.35 11.40 11.30 11.40 2,428,332 27,589,943 11.362 5.135 5.112 5.135 5.090 5.135 5,391,018 5.1178 0.88%
2001-11-22 0 11.30 11.25 11.35 11.15 11.35 3,741,006 42,132,136 11.262 5.090 5.067 5.112 5.022 5.112 8,305,220 5.0730 0.44%
2001-11-21 0 11.25 11.20 11.30 11.20 11.35 1,759,869 19,842,742 11.275 5.067 5.045 5.090 5.045 5.112 3,906,997 5.0788 -0.44%
2001-11-20 0 11.30 11.25 11.30 11.20 11.50 5,864,941 66,783,189 11.387 5.090 5.067 5.090 5.045 5.180 13,020,462 5.1291 -0.88%
2001-11-19 0 11.40 11.35 11.40 11.25 11.45 5,646,971 64,292,738 11.385 5.135 5.112 5.135 5.067 5.158 12,536,558 5.1284 0.88%
2001-11-16 0 11.30 11.30 11.35 11.20 11.45 9,190,128 103,826,935 11.298 5.090 5.090 5.112 5.045 5.158 20,402,543 5.0889 0.44%
2001-11-15 0 11.25 11.25 11.30 10.95 11.35 10,661,303 119,233,353 11.184 5.067 5.067 5.090 4.932 5.112 23,668,625 5.0376 2.27%
2001-11-14 0 11.00 10.95 11.00 10.85 11.00 5,949,196 65,049,502 10.934 4.955 4.932 4.955 4.887 4.955 13,207,512 4.9252 2.33%
2001-11-13 0 10.75 10.70 10.75 10.45 10.75 2,580,791 27,477,517 10.647 4.842 4.820 4.842 4.707 4.842 5,729,485 4.7958 1.42%
2001-11-12 0 10.60 10.60 10.65 10.55 10.75 2,365,200 25,186,115 10.649 4.775 4.775 4.797 4.752 4.842 5,250,862 4.7966 0.00%
2001-11-09 0 10.60 10.60 10.65 10.45 10.75 4,141,453 44,150,768 10.661 4.775 4.775 4.797 4.707 4.842 9,194,233 4.8020 0.00%
2001-11-08 0 10.60 10.55 10.60 10.35 10.65 4,553,798 48,179,094 10.580 4.775 4.752 4.775 4.662 4.797 10,109,659 4.7656 2.91%
2001-11-07 0 10.30 10.30 10.35 10.25 10.50 2,680,834 27,821,651 10.378 4.640 4.640 4.662 4.617 4.730 5,951,585 4.6747 -0.96%
2001-11-06 0 10.40 10.35 10.40 10.30 10.60 3,634,000 38,122,720 10.491 4.685 4.662 4.685 4.640 4.775 8,067,662 4.7254 -0.48%
2001-11-05 0 10.45 10.45 10.50 10.20 10.50 5,211,354 53,653,359 10.295 4.707 4.707 4.730 4.594 4.730 11,569,466 4.6375 2.45%
2001-11-02 0 10.20 10.15 10.20 10.10 10.40 3,333,800 34,007,573 10.201 4.594 4.572 4.594 4.549 4.685 7,401,203 4.5949 0.00%
2001-11-01 0 10.20 10.15 10.20 10.10 10.25 998,080 10,171,021 10.191 4.594 4.572 4.594 4.549 4.617 2,215,787 4.5903 0.99%
2001-10-31 0 10.10 10.10 10.15 9.950 10.10 5,500,000 55,152,450 10.028 4.549 4.549 4.572 4.482 4.549 12,210,275 4.5169 0.30%
2001-10-30 0 10.25 10.25 10.30 10.10 10.40 2,699,600 27,655,528 10.244 4.536 4.536 4.558 4.470 4.602 6,100,375 4.5334 -1.44%
2001-10-29 0 10.40 10.35 10.40 10.25 10.55 1,253,500 12,969,140 10.346 4.602 4.580 4.602 4.536 4.669 2,832,575 4.5786 -1.89%
2001-10-26 0 10.60 10.60 10.65 10.55 10.70 4,103,100 43,638,020 10.635 4.691 4.691 4.713 4.669 4.735 9,271,911 4.7065 1.92%
2001-10-24 0 10.40 10.40 10.45 10.35 10.50 2,733,250 28,507,788 10.430 4.602 4.602 4.624 4.580 4.647 6,176,415 4.6156 -0.48%
2001-10-23 0 10.45 10.40 10.45 10.15 10.45 6,478,264 66,988,988 10.341 4.624 4.602 4.624 4.492 4.624 14,639,148 4.5760 5.03%
2001-10-22 0 9.950 9.950 10.00 9.950 10.10 2,347,801 23,550,250 10.031 4.403 4.403 4.425 4.403 4.470 5,305,404 4.4389 -1.00%
2001-10-19 0 10.05 10.00 10.05 10.00 10.15 2,942,340 29,624,190 10.068 4.447 4.425 4.447 4.425 4.492 6,648,903 4.4555 -0.50%
2001-10-18 0 10.10 10.05 10.10 10.00 10.25 4,210,000 42,600,350 10.119 4.470 4.447 4.470 4.425 4.536 9,513,476 4.4779 -3.81%
2001-10-17 0 10.50 10.45 10.50 10.30 10.55 2,169,459 22,720,444 10.473 4.647 4.624 4.647 4.558 4.669 4,902,398 4.6346 1.94%
2001-10-16 0 10.30 10.30 10.35 10.25 10.45 4,608,600 47,710,868 10.353 4.558 4.558 4.580 4.536 4.624 10,414,206 4.5813 -0.48%
2001-10-15 0 10.35 10.30 10.35 10.30 10.45 1,393,550 14,446,953 10.367 4.580 4.558 4.580 4.558 4.624 3,149,051 4.5877 -0.96%
2001-10-12 0 10.45 10.45 10.50 10.45 10.85 3,620,850 38,604,773 10.662 4.624 4.624 4.647 4.624 4.801 8,182,155 4.7182 -2.34%
2001-10-11 0 10.70 10.70 10.75 10.65 10.85 14,794,664 158,991,610 10.747 4.735 4.735 4.757 4.713 4.801 33,431,992 4.7557 2.39%
2001-10-10 0 10.45 10.45 10.50 10.40 10.60 8,271,120 86,562,289 10.466 4.624 4.624 4.647 4.602 4.691 18,690,524 4.6313 -0.95%
2001-10-09 0 10.55 10.55 10.60 10.25 10.60 4,926,467 51,740,293 10.503 4.669 4.669 4.691 4.536 4.691 11,132,500 4.6477 3.94%
2001-10-08 0 10.15 10.10 10.15 10.05 10.25 5,311,950 53,891,800 10.145 4.492 4.470 4.492 4.447 4.536 12,003,589 4.4896 -2.87%
2001-10-05 0 10.45 10.45 10.50 10.30 10.55 3,460,716 35,924,251 10.381 4.624 4.624 4.647 4.558 4.669 7,820,294 4.5937 0.00%
2001-10-04 0 10.45 10.45 10.50 10.30 10.45 5,725,954 59,522,212 10.395 4.624 4.624 4.647 4.558 4.624 12,939,128 4.6002 3.98%
2001-10-03 0 10.05 10.00 10.05 10.00 10.25 4,812,775 48,937,295 10.168 4.447 4.425 4.447 4.425 4.536 10,875,587 4.4997 -0.50%
2001-09-28 0 10.10 10.10 10.15 9.800 10.20 16,064,966 160,778,934 10.008 4.470 4.470 4.492 4.337 4.514 36,302,535 4.4289 3.59%
2001-09-27 0 9.750 9.750 9.800 9.450 9.800 7,576,500 73,161,015 9.6563 4.315 4.315 4.337 4.182 4.337 17,120,868 4.2732 2.09%
2001-09-26 0 9.550 9.550 9.600 9.400 9.600 4,800,300 45,725,960 9.5256 4.226 4.226 4.248 4.160 4.248 10,847,397 4.2154 2.14%
2001-09-25 0 9.350 9.350 9.400 9.300 9.600 4,619,350 43,643,040 9.4479 4.138 4.138 4.160 4.116 4.248 10,438,498 4.1810 -0.53%
2001-09-24 0 9.400 9.400 9.450 9.100 9.450 6,872,225 63,859,390 9.2924 4.160 4.160 4.182 4.027 4.182 15,529,394 4.1122 3.87%
2001-09-21 0 9.050 9.050 9.100 9.050 9.150 7,967,279 72,584,110 9.1103 4.005 4.005 4.027 4.005 4.049 18,003,924 4.0316 -4.23%
2001-09-20 0 9.450 9.450 9.500 9.400 9.550 2,633,400 24,944,508 9.4724 4.182 4.182 4.204 4.160 4.226 5,950,781 4.1918 -3.08%
2001-09-19 0 9.750 9.700 9.750 9.550 9.750 5,896,125 56,626,479 9.6040 4.315 4.293 4.315 4.226 4.315 13,323,669 4.2501 3.17%
2001-09-18 0 9.450 9.450 9.500 9.350 9.800 10,422,824 99,978,423 9.5923 4.182 4.182 4.204 4.138 4.337 23,552,800 4.2449 -0.53%
2001-09-17 0 9.500 9.500 9.550 9.400 9.600 11,212,440 106,338,192 9.4839 4.204 4.204 4.226 4.160 4.248 25,337,122 4.1969 -3.06%
2001-09-14 0 9.800 9.750 9.800 9.650 10.00 7,152,888 69,904,309 9.7729 4.337 4.315 4.337 4.270 4.425 16,163,618 4.3248 0.00%
2001-09-13 0 9.800 9.750 9.800 9.700 9.850 8,542,950 83,505,850 9.7748 4.337 4.315 4.337 4.293 4.359 19,304,787 4.3257 1.55%
2001-09-12 0 9.650 9.600 9.650 9.000 9.850 30,232,520 291,728,787 9.6495 4.270 4.248 4.270 3.983 4.359 68,317,426 4.2702 -8.96%
2001-09-11 0 10.60 10.55 10.60 10.45 10.60 1,770,950 18,637,193 10.524 4.691 4.669 4.691 4.624 4.691 4,001,874 4.6571 0.47%
2001-09-10 0 10.55 10.50 10.55 10.35 10.65 5,164,726 54,178,415 10.490 4.669 4.647 4.669 4.580 4.713 11,670,902 4.6422 0.00%
2001-09-07 0 10.55 10.55 10.60 10.50 10.70 6,476,350 68,671,953 10.603 4.669 4.669 4.691 4.647 4.735 14,634,822 4.6924 -3.21%
2001-09-06 0 10.90 10.85 10.90 10.85 11.15 6,873,200 75,207,910 10.942 4.824 4.801 4.824 4.801 4.934 15,531,597 4.8423 -1.80%
2001-09-05 0 11.10 11.10 11.15 11.00 11.20 4,846,235 53,653,984 11.071 4.912 4.912 4.934 4.868 4.956 10,951,198 4.8994 -2.20%
2001-09-04 0 11.35 11.30 11.35 10.95 11.40 3,790,585 42,311,166 11.162 5.023 5.001 5.023 4.846 5.045 8,565,710 4.9396 1.79%
2001-09-03 0 11.15 11.10 11.15 11.05 11.25 3,463,285 38,644,845 11.158 4.934 4.912 4.934 4.890 4.978 7,826,100 4.9379 -0.89%
2001-08-31 0 11.25 11.25 11.30 11.15 11.40 6,321,775 71,323,330 11.282 4.978 4.978 5.001 4.934 5.045 14,285,524 4.9927 -2.60%
2001-08-30 0 11.55 11.50 11.55 11.25 11.55 4,381,900 50,005,040 11.412 5.111 5.089 5.111 4.978 5.111 9,901,924 5.0500 1.32%
2001-08-29 0 11.40 11.35 11.40 11.30 11.45 4,698,529 53,460,086 11.378 5.045 5.023 5.045 5.001 5.067 10,617,421 5.0351 -0.87%
2001-08-28 0 11.50 11.45 11.50 11.20 11.55 2,104,150 23,954,795 11.385 5.089 5.067 5.089 4.956 5.111 4,754,817 5.0380 0.88%
2001-08-27 0 11.40 11.40 11.45 11.35 11.55 3,941,100 45,051,180 11.431 5.045 5.045 5.067 5.023 5.111 8,905,834 5.0586 0.88%
2001-08-24 0 11.30 11.25 11.30 11.20 11.55 8,807,492 99,509,520 11.298 5.001 4.978 5.001 4.956 5.111 19,902,581 4.9998 -1.74%
2001-08-23 0 11.50 11.50 11.55 11.40 11.55 8,898,350 101,948,065 11.457 5.089 5.089 5.111 5.045 5.111 20,107,896 5.0701 1.32%
2001-08-22 0 11.35 11.30 11.35 11.30 11.55 20,168,200 230,396,998 11.424 5.023 5.001 5.023 5.001 5.111 45,574,749 5.0554 -1.73%
2001-08-21 0 11.55 11.50 11.55 11.50 11.65 9,926,200 114,808,770 11.566 5.111 5.089 5.111 5.089 5.155 22,430,563 5.1184 -0.43%
2001-08-20 0 11.60 11.55 11.60 11.50 11.65 11,066,850 128,149,313 11.580 5.133 5.111 5.133 5.089 5.155 25,008,127 5.1243 -2.52%
2001-08-17 0 11.90 11.85 11.90 11.75 11.95 8,620,300 102,183,853 11.854 5.266 5.244 5.266 5.200 5.288 19,479,577 5.2457 -0.42%
2001-08-16 0 11.95 11.90 11.95 11.95 12.30 4,380,000 53,214,668 12.149 5.288 5.266 5.288 5.288 5.443 9,897,631 5.3765 -2.45%
2001-08-15 0 12.25 12.25 12.30 11.95 12.30 5,797,754 70,337,123 12.132 5.421 5.421 5.443 5.288 5.443 13,101,377 5.3687 1.24%
2001-08-14 0 12.10 12.05 12.10 11.85 12.10 3,651,400 43,869,628 12.014 5.355 5.332 5.355 5.244 5.355 8,251,189 5.3168 2.54%
2001-08-13 0 11.80 11.80 11.85 11.75 11.85 4,272,200 50,370,540 11.790 5.222 5.222 5.244 5.200 5.244 9,654,032 5.2176 -0.84%
2001-08-10 0 11.90 11.85 11.90 11.80 11.90 3,541,950 41,990,645 11.855 5.266 5.244 5.266 5.222 5.266 8,003,862 5.2463 0.42%
2001-08-09 0 11.85 11.80 11.85 11.70 11.90 14,689,546 173,481,089 11.810 5.244 5.222 5.244 5.178 5.266 33,194,453 5.2262 -1.66%
2001-08-08 0 12.05 12.05 12.10 12.05 12.20 3,704,950 44,864,365 12.109 5.332 5.332 5.355 5.332 5.399 8,372,198 5.3587 -0.82%
2001-08-07 0 12.15 12.10 12.15 12.00 12.30 11,694,650 141,492,223 12.099 5.377 5.355 5.377 5.310 5.443 26,426,788 5.3541 -1.22%
2001-08-06 0 12.30 12.25 12.30 12.20 12.40 2,764,782 33,891,183 12.258 5.443 5.421 5.443 5.399 5.487 6,247,669 5.4246 -0.81%
2001-08-03 0 12.40 12.35 12.40 12.35 12.60 3,445,150 42,995,970 12.480 5.487 5.465 5.487 5.465 5.576 7,785,119 5.5228 -1.20%
2001-08-02 0 12.55 12.55 12.60 12.55 12.65 2,656,900 33,462,023 12.594 5.554 5.554 5.576 5.554 5.598 6,003,885 5.5734 -0.40%
2001-08-01 0 12.60 12.55 12.60 12.35 12.60 3,790,204 47,330,698 12.488 5.576 5.554 5.576 5.465 5.576 8,564,849 5.5262 1.61%
2001-07-31 0 12.40 12.40 12.45 12.25 12.45 3,696,800 45,686,150 12.358 5.487 5.487 5.510 5.421 5.510 8,353,781 5.4689 1.22%
2001-07-30 0 12.25 12.20 12.25 12.10 12.25 3,493,450 42,595,380 12.193 5.421 5.399 5.421 5.355 5.421 7,894,265 5.3957 0.00%
2001-07-27 0 12.25 12.25 12.30 12.15 12.25 3,206,050 39,207,385 12.229 5.421 5.421 5.443 5.377 5.421 7,244,817 5.4118 0.82%
2001-07-26 0 12.15 12.15 12.20 12.10 12.40 16,232,100 198,544,360 12.232 5.377 5.377 5.399 5.355 5.487 36,680,213 5.4128 -1.22%
2001-07-24 0 12.30 12.30 12.35 12.25 12.35 3,041,550 37,445,475 12.311 5.443 5.443 5.465 5.421 5.465 6,873,091 5.4481 -0.40%
2001-07-23 0 12.35 12.35 12.40 12.30 12.40 1,485,150 18,343,798 12.351 5.465 5.465 5.487 5.443 5.487 3,356,043 5.4659 0.00%
2001-07-20 0 12.35 12.35 12.40 12.35 12.45 4,090,950 50,747,145 12.405 5.465 5.465 5.487 5.465 5.510 9,244,455 5.4895 -0.40%
2001-07-19 0 12.40 12.35 12.40 12.30 12.55 4,149,500 51,481,900 12.407 5.487 5.465 5.487 5.443 5.554 9,376,762 5.4904 -1.20%
2001-07-18 0 12.55 12.50 12.55 12.45 12.70 4,655,600 58,395,165 12.543 5.554 5.532 5.554 5.510 5.620 10,520,413 5.5507 -0.40%
2001-07-17 0 12.60 12.60 12.65 12.55 12.65 2,002,400 25,235,140 12.602 5.576 5.576 5.598 5.554 5.598 4,524,890 5.5770 -0.79%
2001-07-16 0 12.70 12.70 12.75 12.70 12.85 1,268,400 16,136,930 12.722 5.620 5.620 5.642 5.620 5.687 2,866,245 5.6300 -0.39%
2001-07-13 0 12.75 12.70 12.75 12.65 12.95 12,820,947 164,917,294 12.863 5.642 5.620 5.642 5.598 5.731 28,971,918 5.6923 -0.39%
2001-07-12 0 12.80 12.75 12.80 12.70 12.80 4,130,255 52,717,312 12.764 5.664 5.642 5.664 5.620 5.664 9,333,274 5.6483 1.19%
2001-07-11 0 12.65 12.60 12.65 12.55 12.70 9,583,400 121,102,998 12.637 5.598 5.576 5.598 5.554 5.620 21,655,926 5.5921 -1.56%
2001-07-10 0 12.85 12.80 12.85 12.70 12.85 4,740,850 60,580,118 12.778 5.687 5.664 5.687 5.620 5.687 10,713,056 5.6548 0.39%
2001-07-09 0 12.80 12.75 12.80 12.65 12.80 14,331,650 182,509,668 12.735 5.664 5.642 5.664 5.598 5.664 32,385,704 5.6355 -2.29%
2001-07-05 0 13.10 13.05 13.10 13.05 13.30 2,260,700 29,886,208 13.220 5.797 5.775 5.797 5.775 5.886 5,108,579 5.8502 -1.13%
2001-07-04 0 13.25 13.25 13.30 13.20 13.25 2,339,900 30,986,878 13.243 5.864 5.864 5.886 5.841 5.864 5,287,549 5.8603 0.00%
2001-07-03 0 13.25 13.25 13.30 13.15 13.30 1,317,867 17,472,589 13.258 5.864 5.864 5.886 5.819 5.886 2,978,028 5.8672 0.38%
2001-06-29 0 13.20 13.15 13.20 13.05 13.25 3,919,200 51,408,415 13.117 5.841 5.819 5.841 5.775 5.864 8,856,346 5.8047 1.93%
2001-06-28 0 12.95 12.90 12.95 12.90 13.05 9,704,650 125,842,555 12.967 5.731 5.709 5.731 5.709 5.775 21,929,919 5.7384 -1.52%
2001-06-27 0 13.15 13.15 13.20 13.00 13.20 4,156,850 54,341,585 13.073 5.819 5.819 5.841 5.753 5.841 9,393,371 5.7851 0.38%
2001-06-26 0 13.10 13.05 13.10 13.05 13.25 3,438,650 45,183,408 13.140 5.797 5.775 5.797 5.775 5.864 7,770,431 5.8148 -1.50%
2001-06-22 0 13.30 13.25 13.30 13.25 13.40 1,130,950 15,053,195 13.310 5.886 5.864 5.886 5.864 5.930 2,555,645 5.8902 -0.37%
2001-06-21 0 13.35 13.30 13.35 13.10 13.40 2,738,250 36,328,213 13.267 5.908 5.886 5.908 5.797 5.930 6,187,714 5.8710 2.30%
2001-06-20 0 13.05 13.00 13.05 13.00 13.25 4,022,300 52,734,518 13.111 5.775 5.753 5.775 5.753 5.864 9,089,324 5.8018 -1.51%
2001-06-19 0 13.25 13.25 13.30 13.00 13.25 5,315,650 69,891,488 13.148 5.864 5.864 5.886 5.753 5.864 12,011,950 5.8185 1.53%
2001-06-18 0 13.05 13.00 13.05 13.00 13.20 5,819,900 76,172,375 13.088 5.775 5.753 5.775 5.753 5.841 13,151,421 5.7920 -1.14%
2001-06-15 0 13.20 13.20 13.25 13.05 13.30 13,878,500 182,339,645 13.138 5.841 5.841 5.864 5.775 5.886 31,361,706 5.8141 -1.12%
2001-06-14 0 13.35 13.30 13.35 13.30 13.65 5,618,800 75,465,978 13.431 5.908 5.886 5.908 5.886 6.041 12,696,988 5.9436 -2.55%
2001-06-13 0 13.70 13.65 13.70 13.55 13.75 1,094,950 14,926,320 13.632 6.063 6.041 6.063 5.996 6.085 2,474,295 6.0326 0.37%
2001-06-12 0 13.65 13.65 13.70 13.55 13.70 1,423,600 19,402,530 13.629 6.041 6.041 6.063 5.996 6.063 3,216,956 6.0313 -0.73%
2001-06-11 0 13.75 13.75 13.80 13.70 14.00 3,316,350 45,959,728 13.859 6.085 6.085 6.107 6.063 6.195 7,494,066 6.1328 -1.08%
2001-06-08 0 13.90 13.90 13.95 13.85 14.05 13,497,895 188,654,421 13.977 6.151 6.151 6.173 6.129 6.218 30,501,640 6.1851 0.72%
2001-06-07 0 13.80 13.80 13.85 13.55 13.85 3,039,650 41,703,790 13.720 6.107 6.107 6.129 5.996 6.129 6,868,798 6.0715 1.10%
2001-06-06 0 13.65 13.65 13.70 13.65 13.80 5,613,250 77,092,443 13.734 6.041 6.041 6.063 6.041 6.107 12,684,447 6.0777 0.74%
2001-06-05 0 13.55 13.55 13.60 13.20 13.65 2,872,500 38,581,708 13.431 5.996 5.996 6.018 5.841 6.041 6,491,083 5.9438 1.88%
2001-06-04 0 13.30 13.30 13.35 13.25 13.40 2,534,400 33,820,820 13.345 5.886 5.886 5.908 5.864 5.930 5,727,068 5.9054 0.00%
2001-06-01 0 13.30 13.25 13.30 13.25 13.40 3,871,650 51,582,615 13.323 5.886 5.864 5.886 5.864 5.930 8,748,896 5.8959 0.38%
2001-05-31 0 13.25 13.25 13.30 13.20 13.30 12,570,550 166,397,425 13.237 5.864 5.864 5.886 5.841 5.886 28,406,088 5.8578 -1.85%
2001-05-30 0 13.50 13.45 13.50 13.45 13.60 6,706,200 90,679,000 13.522 5.974 5.952 5.974 5.952 6.018 15,154,222 5.9837 -1.46%
2001-05-29 0 13.70 13.70 13.75 13.60 13.85 2,004,550 27,422,088 13.680 6.063 6.063 6.085 6.018 6.129 4,529,748 6.0538 -0.72%
2001-05-28 0 13.80 13.80 13.85 13.75 13.85 873,400 12,065,460 13.814 6.107 6.107 6.129 6.085 6.129 1,973,651 6.1133 -0.36%
2001-05-25 0 13.85 13.80 13.85 13.80 14.05 2,797,150 38,885,083 13.902 6.129 6.107 6.129 6.107 6.218 6,320,812 6.1519 -0.36%
2001-05-24 0 13.90 13.90 13.95 13.70 13.90 2,442,950 33,749,975 13.815 6.151 6.151 6.173 6.063 6.151 5,520,415 6.1137 0.00%
2001-05-23 0 13.90 13.90 13.95 13.85 14.10 4,895,900 68,359,580 13.963 6.151 6.151 6.173 6.129 6.240 11,063,427 6.1789 -0.36%
2001-05-22 0 13.95 13.95 14.00 13.85 14.05 13,639,900 190,989,330 14.002 6.173 6.173 6.195 6.129 6.218 30,822,533 6.1964 1.09%
2001-05-21 0 13.80 13.80 13.85 13.60 13.85 4,856,750 66,962,063 13.787 6.107 6.107 6.129 6.018 6.129 10,974,959 6.1013 1.47%
2001-05-18 0 13.60 13.55 13.60 13.55 13.75 2,395,950 32,600,423 13.606 6.018 5.996 6.018 5.996 6.085 5,414,207 6.0213 -0.73%
2001-05-17 0 13.70 13.70 13.75 13.70 13.90 6,614,950 91,048,025 13.764 6.063 6.063 6.085 6.063 6.151 14,948,021 6.0910 1.86%
2001-05-16 0 13.45 13.45 13.50 13.30 13.70 2,191,500 29,686,378 13.546 5.952 5.952 5.974 5.886 6.063 4,952,205 5.9946 0.37%
2001-05-15 0 13.40 13.35 13.40 13.30 13.45 2,393,200 31,977,095 13.362 5.930 5.908 5.930 5.886 5.952 5,407,993 5.9129 0.75%
2001-05-14 0 13.30 13.30 13.35 13.25 13.55 5,516,225 73,720,821 13.364 5.886 5.886 5.908 5.864 5.996 12,465,196 5.9141 -2.56%
2001-05-11 0 13.65 13.65 13.70 13.60 13.80 3,237,900 44,318,035 13.687 6.041 6.041 6.063 6.018 6.107 7,316,790 6.0570 0.00%
2001-05-10 0 13.65 13.60 13.65 13.50 13.80 2,725,300 37,237,305 13.664 6.041 6.018 6.041 5.974 6.107 6,158,451 6.0465 0.37%
2001-05-09 0 13.60 13.60 13.65 13.45 13.70 1,505,750 20,476,273 13.599 6.018 6.018 6.041 5.952 6.063 3,402,593 6.0178 0.37%
2001-05-08 0 13.55 13.55 13.60 13.50 13.60 958,250 12,985,725 13.552 5.996 5.996 6.018 5.974 6.018 2,165,389 5.9969 -1.09%
2001-05-07 0 13.70 13.65 13.70 13.50 13.70 3,381,600 46,046,955 13.617 6.063 6.041 6.063 5.974 6.063 7,641,513 6.0259 1.86%
2001-05-04 0 13.45 13.40 13.45 13.35 13.60 7,061,500 95,282,400 13.493 5.952 5.930 5.952 5.908 6.018 15,957,105 5.9712 -1.82%
2001-05-03 0 13.70 13.70 13.75 13.70 13.85 4,639,850 63,761,563 13.742 6.063 6.063 6.085 6.063 6.129 10,484,823 6.0813 -0.72%
2001-05-02 0 13.80 13.80 13.85 13.60 13.90 9,244,730 127,571,142 13.799 6.107 6.107 6.129 6.018 6.151 20,890,622 6.1066 2.60%
2001-04-27 0 13.45 13.40 13.45 13.15 13.45 4,893,100 64,958,830 13.276 5.952 5.930 5.952 5.819 5.952 11,057,100 5.8749 0.75%
2001-04-26 0 13.35 13.30 13.35 13.25 13.45 6,238,250 83,209,030 13.339 5.908 5.886 5.908 5.864 5.952 14,096,780 5.9027 0.45%
2001-04-25 0 13.45 13.40 13.45 13.30 13.55 2,950,825 39,672,093 13.444 5.881 5.859 5.881 5.816 5.925 6,748,355 5.8788 0.37%
2001-04-24 0 13.40 13.40 13.45 13.35 13.45 2,731,200 36,583,640 13.395 5.859 5.859 5.881 5.837 5.881 6,246,086 5.8571 -0.74%
2001-04-23 0 13.50 13.45 13.50 13.45 13.60 3,764,600 50,942,753 13.532 5.903 5.881 5.903 5.881 5.947 8,609,408 5.9171 -0.74%
2001-04-20 0 13.60 13.60 13.65 13.55 13.75 5,680,929 77,509,031 13.644 5.947 5.947 5.969 5.925 6.012 12,991,934 5.9659 -0.73%
2001-04-19 0 13.70 13.65 13.70 13.50 13.75 17,914,650 244,778,595 13.664 5.991 5.969 5.991 5.903 6.012 40,969,699 5.9746 4.58%
2001-04-18 0 13.10 13.10 13.15 13.05 13.15 2,822,647 36,982,048 13.102 5.728 5.728 5.750 5.706 5.750 6,455,220 5.7290 2.34%
2001-04-17 0 12.80 12.75 12.80 12.75 13.20 5,701,900 74,008,873 12.980 5.597 5.575 5.597 5.575 5.772 13,039,894 5.6756 -2.66%
2001-04-12 0 13.15 13.10 13.15 12.95 13.15 6,211,200 81,305,048 13.090 5.750 5.728 5.750 5.663 5.750 14,204,631 5.7238 2.33%
2001-04-11 0 12.85 12.80 12.85 12.65 12.90 7,115,747 91,081,911 12.800 5.619 5.597 5.619 5.531 5.641 16,273,274 5.5970 3.63%
2001-04-10 0 12.40 12.35 12.40 12.30 12.55 4,649,988 57,559,096 12.378 5.422 5.400 5.422 5.378 5.488 10,634,236 5.4126 0.00%
2001-04-09 0 12.40 12.35 12.40 12.25 12.50 3,541,800 43,671,618 12.330 5.422 5.400 5.422 5.357 5.466 8,099,878 5.3916 -1.59%
2001-04-06 0 12.60 12.55 12.60 12.55 12.85 7,269,300 92,175,315 12.680 5.510 5.488 5.510 5.488 5.619 16,624,441 5.5446 2.44%
2001-04-04 0 12.30 12.30 12.35 12.25 12.60 15,536,075 191,443,494 12.323 5.378 5.378 5.400 5.357 5.510 35,530,045 5.3882 -3.53%
2001-04-03 0 12.75 12.75 12.80 12.70 12.90 3,393,800 43,350,365 12.773 5.575 5.575 5.597 5.553 5.641 7,761,411 5.5854 -1.16%
2001-04-02 0 12.90 12.85 12.90 12.80 13.05 5,379,200 69,167,403 12.858 5.641 5.619 5.641 5.597 5.706 12,301,899 5.6225 0.00%
2001-03-30 0 12.90 12.85 12.90 12.75 13.00 2,500,800 32,186,370 12.870 5.641 5.619 5.641 5.575 5.684 5,719,175 5.6278 0.39%
2001-03-29 0 12.85 12.80 12.85 12.75 13.00 8,905,258 114,327,064 12.838 5.619 5.597 5.619 5.575 5.684 20,365,776 5.6137 -1.53%
2001-03-28 0 13.05 13.00 13.05 12.95 13.25 5,304,150 69,484,088 13.100 5.706 5.684 5.706 5.663 5.794 12,130,264 5.7282 1.56%
2001-03-27 0 12.85 12.80 12.85 12.80 13.25 5,178,500 67,581,178 13.050 5.619 5.597 5.619 5.597 5.794 11,842,910 5.7065 -2.65%
2001-03-26 0 13.20 13.15 13.20 12.90 13.20 7,884,150 102,692,595 13.025 5.772 5.750 5.772 5.641 5.772 18,030,565 5.6955 3.12%
2001-03-23 0 12.80 12.75 12.80 12.60 12.95 18,201,900 233,212,445 12.813 5.597 5.575 5.597 5.510 5.663 41,626,622 5.6025 0.00%
2001-03-22 0 12.80 12.75 12.80 12.75 13.05 25,696,850 331,477,435 12.900 5.597 5.575 5.597 5.575 5.706 58,767,111 5.6405 -4.12%
2001-03-21 0 13.35 13.30 13.35 13.00 13.45 14,349,979 189,135,017 13.180 5.837 5.816 5.837 5.684 5.881 32,817,517 5.7632 -0.37%
2001-03-20 0 13.40 13.40 13.45 13.35 13.75 6,988,350 94,498,950 13.522 5.859 5.859 5.881 5.837 6.012 15,981,925 5.9129 -1.83%
2001-03-19 0 13.65 13.60 13.65 13.50 13.75 3,829,300 52,132,563 13.614 5.969 5.947 5.969 5.903 6.012 8,757,373 5.9530 -0.36%
2001-03-16 0 13.70 13.70 13.75 13.50 13.80 5,249,400 71,641,685 13.648 5.991 5.991 6.012 5.903 6.034 12,005,054 5.9676 0.00%
2001-03-15 0 13.70 13.65 13.70 13.15 13.80 14,509,050 195,255,570 13.458 5.991 5.969 5.991 5.750 6.034 33,181,302 5.8845 1.11%
2001-03-14 0 13.55 13.50 13.55 13.45 13.80 24,897,786 340,142,192 13.662 5.925 5.903 5.925 5.881 6.034 56,939,700 5.9737 -0.73%
2001-03-13 0 13.65 13.60 13.65 13.35 13.70 22,532,500 304,610,588 13.519 5.969 5.947 5.969 5.837 5.991 51,530,437 5.9113 -1.80%
2001-03-12 0 13.90 13.85 13.90 13.75 13.95 39,050,850 540,794,365 13.848 6.078 6.056 6.078 6.012 6.100 89,306,885 6.0555 -2.80%
2001-03-09 0 14.30 14.25 14.30 14.20 14.35 3,462,458 49,465,407 14.286 6.253 6.231 6.253 6.209 6.275 7,918,428 6.2469 0.00%
2001-03-08 0 14.30 14.30 14.35 14.05 14.35 9,211,650 130,724,225 14.191 6.253 6.253 6.275 6.144 6.275 21,066,475 6.2053 0.35%
2001-03-07 0 14.25 14.20 14.25 14.20 14.50 7,780,700 111,536,845 14.335 6.231 6.209 6.231 6.209 6.340 17,793,981 6.2682 -1.04%
2001-03-06 0 14.40 14.35 14.40 14.25 14.45 9,517,000 136,794,263 14.374 6.297 6.275 6.297 6.231 6.318 21,764,792 6.2851 1.05%
2001-03-05 0 14.25 14.20 14.25 14.00 14.30 22,420,650 317,498,960 14.161 6.231 6.209 6.231 6.122 6.253 51,274,643 6.1921 0.71%
2001-03-02 0 14.15 14.10 14.15 14.10 14.35 57,264,700 814,016,465 14.215 6.187 6.165 6.187 6.165 6.275 130,960,836 6.2157 -2.08%
2001-03-01 0 14.45 14.40 14.45 14.40 14.75 39,284,800 572,410,688 14.571 6.318 6.297 6.318 6.297 6.450 89,841,914 6.3713 -3.02%
2001-02-28 0 14.90 14.85 14.90 14.65 14.95 17,086,400 252,679,085 14.788 6.515 6.493 6.515 6.406 6.537 39,075,543 6.4664 0.00%
2001-02-27 0 14.90 14.90 14.95 14.85 15.15 36,648,100 548,646,005 14.971 6.515 6.515 6.537 6.493 6.625 83,811,944 6.5462 -2.30%
2001-02-26 0 15.25 15.25 15.30 15.25 15.40 2,184,750 33,488,520 15.328 6.668 6.668 6.690 6.668 6.734 4,996,388 6.7025 -0.33%
2001-02-23 0 15.30 15.30 15.35 15.10 15.35 6,279,650 95,932,838 15.277 6.690 6.690 6.712 6.603 6.712 14,361,172 6.6800 0.66%
2001-02-22 0 15.20 15.15 15.20 15.10 15.25 12,493,700 189,708,008 15.184 6.646 6.625 6.646 6.603 6.668 28,572,321 6.6396 -1.62%
2001-02-21 0 15.45 15.40 15.45 15.35 15.50 5,218,600 80,512,383 15.428 6.756 6.734 6.756 6.712 6.778 11,934,616 6.7461 -1.28%
2001-02-20 0 15.65 15.60 15.65 15.50 15.70 2,362,000 36,810,733 15.585 6.843 6.821 6.843 6.778 6.865 5,401,748 6.8146 0.32%
2001-02-19 0 15.60 15.60 15.65 15.50 15.65 4,407,400 68,695,078 15.586 6.821 6.821 6.843 6.778 6.843 10,079,452 6.8154 -0.64%
2001-02-16 0 15.70 15.65 15.70 15.60 15.90 3,873,750 60,830,318 15.703 6.865 6.843 6.865 6.821 6.953 8,859,027 6.8665 -0.95%
2001-02-15 0 15.85 15.80 15.85 15.75 15.90 1,037,650 16,428,713 15.833 6.931 6.909 6.931 6.887 6.953 2,373,042 6.9231 -0.31%
2001-02-14 0 15.90 15.90 15.95 15.85 16.10 2,154,100 34,447,325 15.992 6.953 6.953 6.974 6.931 7.040 4,926,294 6.9925 -0.31%
2001-02-13 0 15.95 15.90 15.95 15.85 16.00 2,417,450 38,500,513 15.926 6.974 6.953 6.974 6.931 6.996 5,528,559 6.9639 1.59%
2001-02-12 0 15.70 15.70 15.75 15.65 15.85 4,718,850 74,220,615 15.729 6.865 6.865 6.887 6.843 6.931 10,791,719 6.8776 -1.57%
2001-02-09 0 15.95 15.90 15.95 15.85 15.95 2,722,450 43,386,385 15.937 6.974 6.953 6.974 6.931 6.974 6,226,075 6.9685 0.00%
2001-02-08 0 15.95 15.90 15.95 15.85 16.00 2,491,350 39,636,060 15.909 6.974 6.953 6.974 6.931 6.996 5,697,564 6.9567 -0.93%
2001-02-07 0 16.10 16.05 16.10 15.90 16.10 2,161,550 34,668,568 16.039 7.040 7.018 7.040 6.953 7.040 4,943,331 7.0132 1.26%
2001-02-06 0 15.90 15.90 15.95 15.90 16.00 1,674,750 26,689,923 15.937 6.953 6.953 6.974 6.953 6.996 3,830,050 6.9686 0.00%
2001-02-05 0 15.90 15.85 15.90 15.80 16.05 4,390,150 69,876,213 15.917 6.953 6.931 6.953 6.909 7.018 10,040,002 6.9598 -1.55%
2001-02-02 0 16.15 16.10 16.15 16.10 16.30 3,853,333 62,425,573 16.200 7.062 7.040 7.062 7.040 7.127 8,812,335 7.0839 0.00%
2001-02-01 0 16.15 16.15 16.20 15.90 16.20 7,943,483 128,134,165 16.131 7.062 7.062 7.084 6.953 7.084 18,166,256 7.0534 0.62%
2001-01-31 0 16.05 16.05 16.10 15.95 16.10 2,500,650 40,104,705 16.038 7.018 7.018 7.040 6.974 7.040 5,718,832 7.0127 0.63%
2001-01-30 0 15.95 15.90 15.95 15.90 16.20 5,096,800 82,128,947 16.114 6.974 6.953 6.974 6.953 7.084 11,656,067 7.0460 -1.24%
2001-01-29 0 16.15 16.15 16.20 16.00 16.25 3,344,450 53,999,613 16.146 7.062 7.062 7.084 6.996 7.106 7,648,551 7.0601 0.62%
2001-01-23 0 16.05 16.05 16.10 16.00 16.15 6,588,400 105,793,380 16.058 7.018 7.018 7.040 6.996 7.062 15,067,264 7.0214 0.00%
2001-01-22 0 16.05 16.05 16.10 15.90 16.10 9,627,625 154,148,640 16.011 7.018 7.018 7.040 6.953 7.040 22,017,784 7.0011 0.63%
2001-01-19 0 15.95 15.95 16.00 15.70 16.00 27,973,900 445,254,228 15.917 6.974 6.974 6.996 6.865 6.996 63,974,583 6.9599 2.90%
2001-01-18 0 15.50 15.50 15.55 15.30 15.60 9,996,665 155,170,337 15.522 6.778 6.778 6.799 6.690 6.821 22,861,756 6.7873 1.31%
2001-01-17 0 15.30 15.30 15.35 15.20 15.55 1,612,200 24,656,148 15.293 6.690 6.690 6.712 6.646 6.799 3,687,002 6.6873 -0.65%
2001-01-16 0 15.40 15.40 15.45 15.30 15.50 2,633,347 40,654,639 15.438 6.734 6.734 6.756 6.690 6.778 6,022,302 6.7507 0.65%
2001-01-15 0 15.30 15.30 15.35 15.20 15.50 1,656,200 25,353,340 15.308 6.690 6.690 6.712 6.646 6.778 3,787,627 6.6937 0.00%
2001-01-12 0 15.30 15.30 15.35 15.25 15.40 3,212,775 49,198,036 15.313 6.690 6.690 6.712 6.668 6.734 7,347,418 6.6960 1.32%
2001-01-11 0 15.10 15.10 15.15 15.10 15.50 6,711,275 102,923,933 15.336 6.603 6.603 6.625 6.603 6.778 15,348,272 6.7059 -2.27%
2001-01-10 0 15.45 15.40 15.45 15.35 15.55 3,867,350 59,764,253 15.454 6.756 6.734 6.756 6.712 6.799 8,844,391 6.7573 -0.32%
2001-01-09 0 15.50 15.50 15.55 15.35 15.60 6,447,900 100,049,295 15.517 6.778 6.778 6.799 6.712 6.821 14,745,949 6.7849 0.65%
2001-01-08 0 15.40 15.40 15.45 15.20 15.45 9,681,375 148,823,700 15.372 6.734 6.734 6.756 6.646 6.756 22,140,707 6.7217 -0.65%
2001-01-05 0 15.50 15.45 15.50 15.25 15.50 19,185,300 295,901,143 15.423 6.778 6.756 6.778 6.668 6.778 43,875,597 6.7441 1.64%
2001-01-04 0 15.25 15.25 15.30 15.20 15.40 16,578,125 253,206,275 15.274 6.668 6.668 6.690 6.646 6.734 37,913,149 6.6786 3.74%
2001-01-03 0 14.70 14.65 14.70 14.60 14.75 9,850,995 144,390,145 14.657 6.428 6.406 6.428 6.384 6.450 22,528,618 6.4092 -1.67%
2001-01-02 0 14.95 14.90 14.95 14.95 15.20 2,679,450 40,248,168 15.021 6.537 6.515 6.537 6.537 6.646 6,127,737 6.5682 -1.64%
2000-12-29 0 15.20 15.20 15.25 14.90 15.25 4,743,350 71,786,750 15.134 6.646 6.646 6.668 6.515 6.668 10,847,749 6.6177 2.01%
2000-12-28 0 14.90 14.90 14.95 14.90 15.00 2,575,700 38,487,783 14.943 6.515 6.515 6.537 6.515 6.559 5,890,467 6.5339 0.34%
2000-12-27 0 14.85 14.80 14.85 14.75 15.00 2,364,850 35,315,713 14.934 6.493 6.472 6.493 6.450 6.559 5,408,266 6.5300 0.00%
2000-12-22 0 14.85 14.80 14.85 14.80 14.95 4,606,550 68,413,915 14.851 6.493 6.472 6.493 6.472 6.537 10,534,896 6.4940 0.68%
2000-12-21 0 14.75 14.75 14.80 14.55 14.85 15,746,600 230,944,345 14.666 6.450 6.450 6.472 6.362 6.493 36,011,503 6.4131 -1.99%
2000-12-20 0 15.05 15.00 15.05 14.90 15.05 5,312,650 79,562,586 14.976 6.581 6.559 6.581 6.515 6.581 12,149,703 6.5485 -1.63%
2000-12-19 0 15.30 15.25 15.30 15.10 15.30 3,509,200 53,392,010 15.215 6.690 6.668 6.690 6.603 6.690 8,025,324 6.6529 0.99%
2000-12-18 0 15.15 15.10 15.15 14.85 15.15 4,555,750 68,555,635 15.048 6.625 6.603 6.625 6.493 6.625 10,418,719 6.5800 0.66%
2000-12-15 0 15.05 15.00 15.05 15.00 15.30 11,299,912 171,113,073 15.143 6.581 6.559 6.581 6.559 6.690 25,842,202 6.6215 -3.83%
2000-12-14 0 15.65 15.60 15.65 15.50 15.70 5,587,500 87,122,695 15.592 6.843 6.821 6.843 6.778 6.865 12,778,268 6.8180 -0.32%
2000-12-13 0 15.70 15.70 15.75 15.35 15.75 11,940,550 186,605,726 15.628 6.865 6.865 6.887 6.712 6.887 27,307,301 6.8335 1.95%
2000-12-12 0 15.40 15.40 15.45 15.35 15.55 3,013,450 46,509,840 15.434 6.734 6.734 6.756 6.712 6.799 6,891,574 6.7488 -0.32%
2000-12-11 0 15.45 15.40 15.45 15.30 15.50 5,289,150 81,447,268 15.399 6.756 6.734 6.756 6.690 6.778 12,095,960 6.7334 0.98%
2000-12-08 0 15.30 15.30 15.35 15.00 15.40 7,849,400 120,100,698 15.301 6.690 6.690 6.712 6.559 6.734 17,951,094 6.6904 1.32%
2000-12-07 0 15.10 15.10 15.15 14.90 15.15 3,947,400 59,379,128 15.043 6.603 6.603 6.625 6.515 6.625 9,027,460 6.5776 -0.98%
2000-12-06 0 15.25 15.20 15.25 14.85 15.30 17,271,450 262,371,603 15.191 6.668 6.646 6.668 6.493 6.690 39,498,741 6.6425 4.45%
2000-12-05 0 14.60 14.60 14.65 14.55 14.75 6,068,600 88,949,360 14.657 6.384 6.384 6.406 6.362 6.450 13,878,514 6.4091 0.00%
2000-12-04 0 14.60 14.60 14.65 14.50 14.70 3,486,750 50,855,770 14.585 6.384 6.384 6.406 6.340 6.428 7,973,982 6.3777 0.00%
2000-12-01 0 14.60 14.55 14.60 14.00 14.65 7,098,150 102,261,118 14.407 6.384 6.362 6.384 6.122 6.406 16,233,031 6.2996 3.18%
2000-11-30 0 14.15 14.10 14.15 14.00 14.40 12,393,525 175,323,934 14.146 6.187 6.165 6.187 6.122 6.297 28,343,227 6.1857 -0.70%
2000-11-29 0 14.25 14.20 14.25 14.25 14.40 24,201,400 346,068,008 14.300 6.231 6.209 6.231 6.231 6.297 55,347,109 6.2527 -2.73%
2000-11-28 0 14.65 14.60 14.65 14.55 14.75 4,013,950 58,864,388 14.665 6.406 6.384 6.406 6.362 6.450 9,179,656 6.4125 -0.68%
2000-11-27 0 14.75 14.70 14.75 14.50 14.80 6,755,950 98,924,340 14.643 6.450 6.428 6.450 6.340 6.472 15,450,441 6.4027 1.72%
2000-11-24 0 14.50 14.45 14.50 14.40 14.75 15,234,193 221,655,906 14.550 6.340 6.318 6.340 6.297 6.450 34,839,660 6.3622 -1.36%
2000-11-23 0 14.70 14.65 14.70 14.40 14.70 23,399,400 340,298,188 14.543 6.428 6.406 6.428 6.297 6.428 53,512,984 6.3592 -1.01%
2000-11-22 0 14.85 14.80 14.85 14.75 15.25 14,680,200 218,590,240 14.890 6.493 6.472 6.493 6.450 6.668 33,572,712 6.5109 -2.62%
2000-11-21 0 15.25 15.20 15.25 15.00 15.25 1,622,925 24,571,280 15.140 6.668 6.646 6.668 6.559 6.668 3,711,529 6.6203 -0.97%
2000-11-20 0 15.40 15.35 15.40 15.20 15.40 1,876,350 28,846,493 15.374 6.734 6.712 6.734 6.646 6.734 4,291,097 6.7224 0.98%
2000-11-17 0 15.25 15.20 15.25 15.10 15.25 1,061,600 16,095,375 15.161 6.668 6.646 6.668 6.603 6.668 2,427,814 6.6296 -0.65%
2000-11-16 0 15.35 15.35 15.40 15.10 15.40 1,268,600 19,378,010 15.275 6.712 6.712 6.734 6.603 6.734 2,901,210 6.6793 1.32%
2000-11-15 0 15.15 15.10 15.15 15.10 15.50 2,655,500 40,647,575 15.307 6.625 6.603 6.625 6.603 6.778 6,072,965 6.6932 -0.66%
2000-11-14 0 15.25 15.20 15.25 14.90 15.25 3,873,000 58,247,250 15.039 6.668 6.646 6.668 6.515 6.668 8,857,312 6.5762 2.35%
2000-11-13 0 14.90 14.85 14.90 14.80 15.00 9,893,000 147,459,525 14.905 6.515 6.493 6.515 6.472 6.559 22,624,681 6.5176 -3.25%
2000-11-10 0 15.40 15.40 15.45 15.35 15.55 2,459,000 37,917,600 15.420 6.734 6.734 6.756 6.712 6.799 5,623,581 6.7426 -1.28%
2000-11-09 0 15.60 15.55 15.60 15.50 15.65 1,893,500 29,510,025 15.585 6.821 6.799 6.821 6.778 6.843 4,330,318 6.8147 -0.32%
2000-11-08 0 15.65 15.65 15.70 15.65 16.05 3,719,000 59,175,850 15.912 6.843 6.843 6.865 6.843 7.018 8,505,124 6.9577 -1.26%
2000-11-07 0 15.85 15.80 15.85 15.55 15.85 1,741,000 27,342,175 15.705 6.931 6.909 6.931 6.799 6.931 3,981,560 6.8672 0.96%
2000-11-06 0 15.70 15.65 15.70 15.60 16.00 1,653,000 26,014,375 15.738 6.865 6.843 6.865 6.821 6.996 3,780,309 6.8815 -0.32%
2000-11-03 0 15.75 15.70 15.75 15.40 15.75 3,134,000 49,013,375 15.639 6.887 6.865 6.887 6.734 6.887 7,167,265 6.8385 2.27%
2000-11-02 0 15.40 15.35 15.40 15.30 15.60 2,688,000 41,560,725 15.462 6.734 6.712 6.734 6.690 6.821 6,147,290 6.7608 -0.32%
2000-11-01 0 15.45 15.40 15.45 15.25 15.45 4,876,500 74,849,875 15.349 6.756 6.734 6.756 6.668 6.756 11,152,255 6.7116 2.66%
2000-10-31 0 15.05 15.00 15.05 14.55 15.20 2,732,000 41,045,250 15.024 6.581 6.559 6.581 6.362 6.646 6,247,915 6.5694 1.28%
2000-10-30 0 15.05 15.05 15.10 15.00 15.15 3,183,000 47,919,175 15.055 6.498 6.498 6.519 6.476 6.541 7,372,398 6.4998 -0.66%
2000-10-27 0 15.15 15.15 15.20 15.05 15.45 1,994,500 30,457,400 15.271 6.541 6.541 6.563 6.498 6.670 4,619,619 6.5931 -0.98%
2000-10-26 0 15.30 15.25 15.30 14.95 15.40 7,900,500 120,516,575 15.254 6.606 6.584 6.606 6.455 6.649 18,298,973 6.5860 0.33%
2000-10-25 0 15.25 15.25 15.30 15.20 15.35 3,646,000 55,667,550 15.268 6.584 6.584 6.606 6.563 6.627 8,444,789 6.5919 0.99%
2000-10-24 0 15.10 15.10 15.15 15.10 15.40 1,687,238 25,672,544 15.216 6.519 6.519 6.541 6.519 6.649 3,907,945 6.5693 -1.31%
2000-10-23 0 15.30 15.25 15.30 15.00 15.35 4,012,500 61,124,900 15.234 6.606 6.584 6.606 6.476 6.627 9,293,669 6.5770 0.00%
2000-10-20 0 15.30 15.25 15.30 15.05 15.30 7,803,500 118,524,575 15.189 6.606 6.584 6.606 6.498 6.606 18,074,304 6.5576 5.15%
2000-10-19 0 14.55 14.50 14.55 14.35 14.70 8,925,000 129,426,725 14.502 6.282 6.260 6.282 6.196 6.347 20,671,898 6.2610 -1.02%
2000-10-18 0 14.70 14.65 14.70 14.60 15.00 12,301,500 180,863,655 14.703 6.347 6.325 6.347 6.303 6.476 28,492,477 6.3478 -2.65%
2000-10-17 0 15.10 15.05 15.10 15.00 15.30 4,150,500 62,600,000 15.083 6.519 6.498 6.519 6.476 6.606 9,613,301 6.5118 -0.66%
2000-10-16 0 15.20 15.15 15.20 15.15 15.50 5,833,000 89,387,925 15.325 6.563 6.541 6.563 6.541 6.692 13,510,273 6.6163 2.01%
2000-10-13 0 14.90 14.90 14.95 14.70 14.95 16,058,000 238,239,650 14.836 6.433 6.433 6.455 6.347 6.455 37,193,204 6.4055 -2.61%
2000-10-12 0 15.30 15.25 15.30 15.10 15.55 4,616,000 70,377,975 15.247 6.606 6.584 6.606 6.519 6.714 10,691,483 6.5826 -0.33%
2000-10-11 0 15.35 15.30 15.35 15.30 15.60 5,705,500 87,917,675 15.409 6.627 6.606 6.627 6.606 6.735 13,214,960 6.6529 -2.85%
2000-10-10 0 15.80 15.70 15.75 15.65 15.90 2,865,500 45,170,275 15.763 6.822 6.778 6.800 6.757 6.865 6,637,011 6.8058 -0.63%
2000-10-09 0 15.90 15.85 15.90 15.85 16.25 2,880,000 46,170,725 16.032 6.865 6.843 6.865 6.843 7.016 6,670,596 6.9215 -3.05%
2000-10-05 0 16.40 16.35 16.40 16.20 16.40 2,443,500 39,852,650 16.310 7.081 7.059 7.081 6.994 7.081 5,659,584 7.0416 1.86%
2000-10-04 0 16.10 16.05 16.10 15.75 16.10 2,110,000 33,687,500 15.966 6.951 6.930 6.951 6.800 6.951 4,887,138 6.8931 1.58%
2000-10-03 0 15.85 15.85 15.90 15.65 15.90 1,624,500 25,632,274 15.779 6.843 6.843 6.865 6.757 6.865 3,762,633 6.8123 -0.31%
2000-09-29 0 15.90 15.85 15.90 15.80 16.00 3,503,500 55,689,375 15.895 6.865 6.843 6.865 6.822 6.908 8,114,733 6.8627 1.27%
2000-09-28 0 15.70 15.65 15.70 15.55 15.85 2,488,703 39,061,415 15.695 6.778 6.757 6.778 6.714 6.843 5,764,282 6.7765 0.00%
2000-09-27 0 15.70 15.65 15.70 15.10 15.70 3,128,000 48,094,775 15.376 6.778 6.757 6.778 6.519 6.778 7,245,008 6.6383 1.29%
2000-09-26 0 15.50 15.45 15.50 15.35 15.60 2,865,000 44,391,575 15.494 6.692 6.670 6.692 6.627 6.735 6,635,853 6.6897 -0.64%
2000-09-25 0 15.60 15.60 15.65 15.30 15.65 6,188,500 95,787,075 15.478 6.735 6.735 6.757 6.606 6.757 14,333,674 6.6827 4.70%
2000-09-22 0 14.90 14.80 14.85 14.80 15.40 14,018,500 209,689,500 14.958 6.433 6.390 6.411 6.390 6.649 32,469,357 6.4581 -3.25%
2000-09-21 0 15.40 15.30 15.35 15.30 15.80 4,914,500 76,077,575 15.480 6.649 6.606 6.627 6.606 6.822 11,382,862 6.6835 -2.84%
2000-09-20 0 15.85 15.85 15.90 15.80 16.05 4,142,000 65,975,000 15.928 6.843 6.843 6.865 6.822 6.930 9,593,614 6.8770 -0.63%
2000-09-19 0 15.95 15.90 15.95 15.35 16.00 6,200,500 97,076,975 15.656 6.886 6.865 6.886 6.627 6.908 14,361,469 6.7595 0.63%
2000-09-18 0 15.85 15.80 15.90 15.80 16.25 7,199,500 114,792,350 15.944 6.843 6.822 6.865 6.822 7.016 16,675,331 6.8840 -3.94%
2000-09-15 0 16.50 16.45 16.50 16.45 16.75 8,046,500 133,268,425 16.562 7.124 7.102 7.124 7.102 7.232 18,637,135 7.1507 -0.90%
2000-09-14 0 16.65 16.60 16.65 16.60 16.90 2,705,500 45,189,075 16.703 7.189 7.167 7.189 7.167 7.296 6,266,423 7.2113 -1.19%
2000-09-12 0 16.85 16.80 16.85 16.80 17.15 3,644,500 61,698,775 16.929 7.275 7.253 7.275 7.253 7.404 8,441,315 7.3091 -2.32%
2000-09-11 0 17.25 17.20 17.25 17.15 17.45 1,714,000 29,535,750 17.232 7.448 7.426 7.448 7.404 7.534 3,969,931 7.4399 -1.43%
2000-09-08 0 17.50 17.40 17.50 17.45 17.70 630,000 11,044,800 17.531 7.556 7.512 7.556 7.534 7.642 1,459,193 7.5691 -0.57%
2000-09-07 0 17.60 17.60 17.65 17.60 17.80 658,500 11,658,225 17.704 7.599 7.599 7.620 7.599 7.685 1,525,204 7.6437 -1.12%
2000-09-06 0 17.80 17.75 17.80 17.75 17.90 318,000 5,679,875 17.861 7.685 7.663 7.685 7.663 7.728 736,545 7.7115 -0.28%
2000-09-05 0 17.85 17.80 17.90 17.75 18.00 1,317,500 23,533,500 17.862 7.707 7.685 7.728 7.663 7.771 3,051,566 7.7119 0.00%
2000-09-04 0 17.85 17.85 17.95 17.60 18.00 3,239,500 57,777,600 17.835 7.707 7.707 7.750 7.599 7.771 7,503,262 7.7003 2.29%
2000-09-01 0 17.45 17.45 17.55 17.40 17.55 484,000 8,453,625 17.466 7.534 7.534 7.577 7.512 7.577 1,121,031 7.5409 0.58%
2000-08-31 0 17.35 17.30 17.35 17.20 17.45 248,500 4,302,525 17.314 7.491 7.469 7.491 7.426 7.534 575,571 7.4752 0.29%
2000-08-30 0 17.30 17.25 17.30 17.10 17.50 1,084,000 18,649,700 17.205 7.469 7.448 7.469 7.383 7.556 2,510,738 7.4280 -0.57%
2000-08-29 0 17.40 17.40 17.45 17.25 17.55 615,500 10,712,850 17.405 7.512 7.512 7.534 7.448 7.577 1,425,608 7.5146 0.87%
2000-08-28 0 17.25 17.20 17.25 17.15 17.50 1,564,500 26,989,125 17.251 7.448 7.426 7.448 7.404 7.556 3,623,662 7.4480 -1.43%
2000-08-25 0 17.50 17.35 17.50 17.20 17.75 1,972,201 34,178,527 17.330 7.556 7.491 7.556 7.426 7.663 4,567,971 7.4822 0.00%
2000-08-24 0 17.50 17.50 17.55 17.50 17.75 2,523,500 44,333,150 17.568 7.556 7.556 7.577 7.556 7.663 5,844,878 7.5850 -0.28%
2000-08-23 0 17.55 17.45 17.55 17.55 17.95 2,648,500 46,903,525 17.709 7.577 7.534 7.577 7.577 7.750 6,134,400 7.6460 -1.40%
2000-08-22 0 17.80 17.80 17.85 17.60 17.85 729,000 12,955,350 17.771 7.685 7.685 7.707 7.599 7.707 1,688,495 7.6727 0.56%
2000-08-21 0 17.70 17.65 17.70 17.50 17.75 1,783,900 31,516,895 17.667 7.642 7.620 7.642 7.556 7.663 4,131,832 7.6278 0.85%
2000-08-18 0 17.55 17.55 17.60 17.55 17.90 1,653,500 29,100,425 17.599 7.577 7.577 7.599 7.577 7.728 3,829,802 7.5984 -1.13%
2000-08-17 0 17.75 17.75 17.80 17.75 17.90 1,830,000 32,616,850 17.823 7.663 7.663 7.685 7.663 7.728 4,238,608 7.6952 -0.84%
2000-08-16 0 17.90 17.90 17.95 17.60 17.95 5,165,500 92,114,375 17.833 7.728 7.728 7.750 7.599 7.750 11,964,223 7.6992 1.13%
2000-08-15 0 17.70 17.60 17.70 17.30 17.75 1,937,000 33,909,950 17.506 7.642 7.599 7.642 7.469 7.663 4,486,439 7.5583 2.91%
2000-08-14 0 17.20 17.10 17.20 17.10 17.40 592,500 10,198,550 17.213 7.426 7.383 7.426 7.383 7.512 1,372,336 7.4315 -1.15%
2000-08-11 0 17.40 17.30 17.40 17.30 17.40 690,500 11,982,400 17.353 7.512 7.469 7.512 7.469 7.512 1,599,322 7.4922 0.00%
2000-08-10 0 17.40 17.40 17.45 17.20 17.50 685,500 11,949,425 17.432 7.512 7.512 7.534 7.426 7.556 1,587,741 7.5261 0.87%
2000-08-09 0 17.25 17.20 17.25 17.10 17.50 1,496,500 25,834,375 17.263 7.448 7.426 7.448 7.383 7.556 3,466,162 7.4533 -0.86%
2000-08-08 0 17.40 17.30 17.40 17.30 17.80 1,090,500 19,024,975 17.446 7.512 7.469 7.512 7.469 7.685 2,525,793 7.5323 -1.97%
2000-08-07 0 17.75 17.75 17.85 17.65 17.80 2,569,000 45,550,075 17.731 7.663 7.663 7.707 7.620 7.685 5,950,264 7.6551 1.43%
2000-08-04 0 17.50 17.50 17.55 17.40 17.65 1,248,500 21,926,400 17.562 7.556 7.556 7.577 7.512 7.620 2,891,750 7.5824 1.16%
2000-08-03 0 17.30 17.30 17.35 17.25 17.40 294,000 5,095,000 17.330 7.469 7.469 7.491 7.448 7.512 680,957 7.4821 -0.29%
2000-08-02 0 17.35 17.30 17.35 17.00 17.35 1,194,500 20,562,775 17.215 7.491 7.469 7.491 7.340 7.491 2,766,676 7.4323 1.17%
2000-08-01 0 17.15 17.10 17.15 16.85 17.20 1,141,000 19,438,050 17.036 7.404 7.383 7.404 7.275 7.426 2,642,760 7.3552 1.48%
2000-07-31 0 16.90 16.90 17.00 16.80 17.05 2,866,500 48,506,250 16.922 7.296 7.296 7.340 7.253 7.361 6,639,327 7.3059 -1.46%
2000-07-28 0 17.15 17.10 17.15 17.00 17.50 2,987,500 51,269,200 17.161 7.404 7.383 7.404 7.340 7.556 6,919,585 7.4093 -2.00%
2000-07-27 0 17.50 17.45 17.50 17.40 17.50 723,000 12,617,125 17.451 7.556 7.534 7.556 7.512 7.556 1,674,597 7.5344 -0.57%
2000-07-26 0 17.60 17.60 17.70 17.55 17.70 1,592,000 28,050,200 17.619 7.599 7.599 7.642 7.577 7.642 3,687,357 7.6071 1.15%
2000-07-25 0 17.40 17.35 17.45 17.40 17.70 2,312,000 40,459,800 17.500 7.512 7.491 7.534 7.512 7.642 5,355,006 7.5555 -1.69%
2000-07-24 0 17.70 17.70 17.75 17.70 18.10 2,431,000 43,522,000 17.903 7.642 7.642 7.663 7.642 7.815 5,630,631 7.7295 -1.12%
2000-07-21 0 17.90 17.90 17.95 17.70 18.15 5,428,500 98,050,550 18.062 7.728 7.728 7.750 7.642 7.836 12,573,378 7.7983 1.13%
2000-07-20 0 17.70 17.70 17.75 17.50 17.80 1,488,500 26,381,050 17.723 7.642 7.642 7.663 7.556 7.685 3,447,633 7.6519 0.00%
2000-07-19 0 17.70 17.70 17.75 17.50 17.80 1,074,500 19,012,150 17.694 7.642 7.642 7.663 7.556 7.685 2,488,734 7.6393 1.72%
2000-07-18 0 17.40 17.40 17.45 17.40 17.80 3,776,500 66,483,100 17.604 7.512 7.512 7.534 7.512 7.685 8,747,050 7.6006 -2.79%
2000-07-17 0 17.90 17.85 17.90 17.80 17.90 2,853,029 50,867,010 17.829 7.728 7.707 7.728 7.685 7.728 6,608,126 7.6976 1.70%
2000-07-14 0 17.60 17.55 17.65 17.45 17.65 4,259,000 74,803,625 17.564 7.599 7.577 7.620 7.534 7.620 9,864,607 7.5830 0.57%
2000-07-13 0 17.50 17.45 17.50 17.45 17.85 4,087,412 71,770,164 17.559 7.556 7.534 7.556 7.534 7.707 9,467,178 7.5809 -0.85%
2000-07-12 0 17.65 17.60 17.65 17.45 17.65 4,389,000 77,226,150 17.595 7.620 7.599 7.620 7.534 7.620 10,165,710 7.5967 1.73%
2000-07-11 0 17.35 17.35 17.40 17.15 17.40 3,644,588 62,971,905 17.278 7.491 7.491 7.512 7.404 7.512 8,441,519 7.4598 0.58%
2000-07-10 0 17.25 17.25 17.30 17.05 17.30 3,711,000 63,778,475 17.186 7.448 7.448 7.469 7.361 7.469 8,595,341 7.4201 2.37%
2000-07-07 0 16.85 16.80 16.85 16.60 16.90 3,545,000 59,636,775 16.823 7.275 7.253 7.275 7.167 7.296 8,210,855 7.2632 1.20%
2000-07-06 0 16.65 16.60 16.65 16.35 16.65 1,648,500 27,361,725 16.598 7.189 7.167 7.189 7.059 7.189 3,818,221 7.1661 0.91%
2000-07-05 0 16.50 16.50 16.55 16.30 16.55 1,578,500 26,012,225 16.479 7.124 7.124 7.145 7.037 7.145 3,656,089 7.1148 1.54%
2000-07-04 0 16.25 16.20 16.25 16.10 16.25 566,000 9,152,250 16.170 7.016 6.994 7.016 6.951 7.016 1,310,957 6.9813 0.31%
2000-07-03 0 16.20 16.15 16.20 16.00 16.20 995,500 16,040,850 16.113 6.994 6.973 6.994 6.908 6.994 2,305,756 6.9569 -0.61%
2000-06-30 0 16.30 16.25 16.30 16.00 16.40 3,880,000 62,886,150 16.208 7.037 7.016 7.037 6.908 7.081 8,986,775 6.9976 0.31%
2000-06-29 0 16.25 16.25 16.30 16.25 16.50 2,964,000 48,462,125 16.350 7.016 7.016 7.037 7.016 7.124 6,865,155 7.0591 -1.52%
2000-06-28 0 16.50 16.45 16.50 16.15 16.50 5,487,000 89,936,875 16.391 7.124 7.102 7.124 6.973 7.124 12,708,875 7.0767 1.54%
2000-06-27 0 16.25 16.20 16.30 16.00 16.25 1,968,500 31,853,550 16.182 7.016 6.994 7.037 6.908 7.016 4,559,399 6.9863 1.25%
2000-06-26 0 16.05 16.05 16.10 15.75 16.20 2,253,500 35,920,400 15.940 6.930 6.930 6.951 6.800 6.994 5,219,510 6.8819 1.58%
2000-06-23 0 15.80 15.75 15.80 15.75 15.90 829,500 13,116,300 15.812 6.822 6.800 6.822 6.800 6.865 1,921,271 6.8269 -1.25%
2000-06-22 0 16.00 15.95 16.00 15.90 16.40 1,282,500 20,533,750 16.011 6.908 6.886 6.908 6.865 7.081 2,970,500 6.9126 -2.14%
2000-06-21 0 16.35 16.35 16.40 15.90 16.35 1,648,000 26,711,275 16.208 7.059 7.059 7.081 6.865 7.059 3,817,063 6.9979 1.87%
2000-06-20 0 16.05 16.05 16.10 16.05 16.55 1,396,500 22,875,575 16.381 6.930 6.930 6.951 6.930 7.145 3,234,544 7.0723 -1.83%
2000-06-19 0 16.35 16.30 16.40 16.25 16.40 2,625,000 42,849,900 16.324 7.059 7.037 7.081 7.016 7.081 6,079,970 7.0477 -0.91%
2000-06-16 0 16.50 16.45 16.50 16.10 16.50 3,615,500 59,264,975 16.392 7.124 7.102 7.124 6.951 7.124 8,374,146 7.0771 2.17%
2000-06-15 0 16.15 16.15 16.20 16.00 16.30 3,005,000 48,530,950 16.150 6.973 6.973 6.994 6.908 7.037 6,960,118 6.9727 1.57%
2000-06-14 0 15.90 15.85 15.95 15.65 15.95 1,507,000 23,854,200 15.829 6.865 6.843 6.886 6.757 6.886 3,490,482 6.8341 0.95%
2000-06-13 0 15.75 15.75 15.80 15.70 15.90 1,781,500 28,117,225 15.783 6.800 6.800 6.822 6.778 6.865 4,126,273 6.8142 -2.17%
2000-06-12 0 16.10 16.05 16.10 16.00 16.20 5,463,000 88,109,325 16.128 6.951 6.930 6.951 6.908 6.994 12,653,286 6.9634 -0.31%
2000-06-09 0 16.15 16.15 16.20 15.70 16.20 4,086,000 65,541,425 16.040 6.973 6.973 6.994 6.778 6.994 9,463,908 6.9254 1.57%
2000-06-08 0 15.90 15.90 15.95 15.75 15.95 1,462,500 23,212,275 15.872 6.865 6.865 6.886 6.800 6.886 3,387,412 6.8525 0.00%
2000-06-07 0 15.90 15.90 15.95 15.55 16.05 3,543,500 56,339,450 15.899 6.865 6.865 6.886 6.714 6.930 8,207,381 6.8645 0.00%
2000-06-05 0 15.90 15.90 15.95 15.60 16.00 12,680,500 201,572,675 15.896 6.865 6.865 6.886 6.735 6.908 29,370,309 6.8631 4.26%
2000-06-02 0 15.25 15.20 15.25 15.05 15.35 4,658,500 71,080,350 15.258 6.584 6.563 6.584 6.498 6.627 10,789,920 6.5877 1.67%
2000-06-01 0 15.00 15.00 15.05 14.70 15.05 2,800,500 41,616,725 14.860 6.476 6.476 6.498 6.347 6.498 6,486,460 6.4159 0.67%
2000-05-31 0 14.90 14.85 14.95 14.35 14.90 7,721,500 113,579,525 14.710 6.433 6.411 6.455 6.196 6.433 17,884,377 6.3508 6.43%
2000-05-30 0 14.00 13.95 14.00 13.85 14.15 1,051,500 14,713,475 13.993 6.044 6.023 6.044 5.980 6.109 2,435,462 6.0413 0.00%
2000-05-29 0 14.00 14.00 14.05 13.70 14.05 2,485,500 34,373,786 13.830 6.044 6.044 6.066 5.915 6.066 5,756,863 5.9709 1.45%
2000-05-26 0 13.80 13.80 13.85 13.70 13.95 4,212,500 58,162,550 13.807 5.958 5.958 5.980 5.915 6.023 9,756,904 5.9612 -1.43%
2000-05-25 0 14.00 13.95 14.00 13.95 14.30 3,260,000 45,994,000 14.109 6.044 6.023 6.044 6.023 6.174 7,550,744 6.0913 0.00%
2000-05-24 0 14.00 13.95 14.00 13.90 14.10 5,581,000 78,092,050 13.992 6.044 6.023 6.044 6.001 6.088 12,926,596 6.0412 -2.10%
2000-05-23 0 14.30 14.25 14.30 14.05 14.40 4,069,000 57,728,625 14.187 6.174 6.152 6.174 6.066 6.217 9,424,533 6.1254 0.35%
2000-05-22 0 14.25 14.25 14.30 14.05 14.35 6,283,000 89,091,225 14.180 6.152 6.152 6.174 6.066 6.196 14,552,553 6.1220 -2.40%
2000-05-19 0 14.60 14.60 14.65 14.35 14.80 2,706,500 39,430,675 14.569 6.303 6.303 6.325 6.196 6.390 6,268,739 6.2900 1.39%
2000-05-18 0 14.40 14.35 14.40 14.20 14.70 6,699,000 96,391,975 14.389 6.217 6.196 6.217 6.131 6.347 15,516,084 6.2124 -2.70%
2000-05-17 0 14.80 14.80 14.90 14.75 15.35 2,196,500 32,921,400 14.988 6.390 6.390 6.433 6.368 6.627 5,087,487 6.4711 -2.31%
2000-05-16 0 15.15 15.15 15.20 14.85 15.20 1,685,500 25,419,050 15.081 6.541 6.541 6.563 6.411 6.563 3,903,920 6.5112 2.02%
2000-05-15 0 14.85 14.80 14.85 14.80 15.20 2,308,000 34,573,675 14.980 6.411 6.390 6.411 6.390 6.563 5,345,741 6.4675 -1.66%
2000-05-12 0 15.10 15.10 15.15 14.30 15.15 3,120,000 45,828,600 14.689 6.519 6.519 6.541 6.174 6.541 7,226,479 6.3418 4.86%
2000-05-10 0 14.40 14.40 14.45 14.35 14.65 5,629,822 81,462,290 14.470 6.217 6.217 6.239 6.196 6.325 13,039,676 6.2473 -2.37%
2000-05-09 0 14.75 14.70 14.75 14.70 14.90 2,959,000 43,675,650 14.760 6.368 6.347 6.368 6.347 6.433 6,853,574 6.3727 -1.01%
2000-05-08 0 14.90 14.85 14.90 14.80 15.45 4,757,000 71,177,825 14.963 6.433 6.411 6.433 6.390 6.670 11,018,064 6.4601 -2.30%
2000-05-05 0 15.25 15.25 15.30 15.15 15.30 947,000 14,424,250 15.232 6.584 6.584 6.606 6.541 6.606 2,193,422 6.5761 0.00%
2000-05-04 0 15.25 15.20 15.25 15.20 15.45 1,932,500 29,499,275 15.265 6.584 6.563 6.584 6.563 6.670 4,476,016 6.5905 -1.61%
2000-05-03 0 15.50 15.50 15.55 15.40 15.60 1,110,500 17,228,125 15.514 6.692 6.692 6.714 6.649 6.735 2,572,117 6.6980 -1.90%
2000-05-02 0 15.80 15.75 15.80 15.60 15.85 2,564,000 40,364,650 15.743 6.822 6.800 6.822 6.735 6.843 5,938,683 6.7969 1.94%
2000-04-28 0 15.50 15.45 15.50 15.35 15.50 1,111,500 17,156,100 15.435 6.692 6.670 6.692 6.627 6.692 2,574,433 6.6640 1.97%
2000-04-27 0 15.20 15.15 15.20 15.15 15.30 901,000 13,690,925 15.195 6.563 6.541 6.563 6.541 6.606 2,086,877 6.5605 0.07%
2000-04-26 0 15.35 15.30 15.35 15.25 15.80 1,882,500 29,133,375 15.476 6.558 6.537 6.558 6.515 6.750 4,406,134 6.6120 -1.29%
2000-04-25 0 15.55 15.55 15.60 15.50 15.65 463,000 7,211,225 15.575 6.644 6.644 6.665 6.622 6.686 1,083,687 6.6543 0.32%
2000-04-20 0 15.50 15.45 15.50 15.35 15.50 1,834,677 28,354,298 15.455 6.622 6.601 6.622 6.558 6.622 4,294,201 6.6029 -0.32%
2000-04-19 0 15.55 15.55 15.60 15.50 15.80 2,975,000 46,630,975 15.674 6.644 6.644 6.665 6.622 6.750 6,963,214 6.6968 0.97%
2000-04-18 0 15.40 15.40 15.45 15.30 15.50 11,134,500 171,523,025 15.405 6.580 6.580 6.601 6.537 6.622 26,061,143 6.5816 3.36%
2000-04-17 0 14.90 14.85 14.90 14.75 15.35 14,258,000 213,586,600 14.980 6.366 6.345 6.366 6.302 6.558 33,371,932 6.4002 -8.31%
2000-04-14 0 16.25 16.20 16.25 16.05 16.30 3,754,500 60,635,700 16.150 6.943 6.921 6.943 6.857 6.964 8,787,693 6.9001 -1.22%
2000-04-13 0 16.45 16.40 16.45 16.20 16.45 4,061,500 66,340,000 16.334 7.028 7.007 7.028 6.921 7.028 9,506,249 6.9786 -1.79%
2000-04-12 0 16.75 16.70 16.75 16.45 16.90 2,274,500 37,928,950 16.676 7.156 7.135 7.156 7.028 7.220 5,323,640 7.1246 0.30%
2000-04-11 0 16.70 16.65 16.70 16.50 16.70 663,500 11,003,650 16.584 7.135 7.114 7.135 7.050 7.135 1,552,972 7.0855 -1.18%
2000-04-10 0 16.90 16.90 17.00 16.70 17.10 381,500 6,426,225 16.845 7.220 7.220 7.263 7.135 7.306 892,930 7.1968 -0.59%
2000-04-07 0 17.00 17.00 17.05 16.80 17.05 4,299,000 72,891,600 16.955 7.263 7.263 7.285 7.178 7.285 10,062,136 7.2441 3.03%
2000-04-06 0 16.50 16.50 16.55 16.30 16.70 2,519,500 41,669,025 16.539 7.050 7.050 7.071 6.964 7.135 5,897,081 7.0660 -0.30%
2000-04-05 0 16.55 16.50 16.55 16.45 16.90 4,637,500 76,913,800 16.585 7.071 7.050 7.071 7.028 7.220 10,854,421 7.0859 -3.22%
2000-04-03 0 17.10 17.05 17.10 17.05 17.40 1,557,500 26,764,000 17.184 7.306 7.285 7.306 7.285 7.434 3,645,447 7.3418 -2.01%
2000-03-31 0 17.45 17.45 17.50 17.30 17.50 1,194,094 20,768,982 17.393 7.455 7.455 7.477 7.391 7.477 2,794,868 7.4311 -1.41%
2000-03-30 0 17.70 17.70 17.75 17.65 18.10 3,046,500 54,670,375 17.945 7.562 7.562 7.584 7.541 7.733 7,130,565 7.6670 -2.75%
2000-03-29 0 18.20 18.15 18.30 18.00 18.25 5,462,000 99,126,900 18.148 7.776 7.755 7.819 7.690 7.797 12,784,226 7.7538 -1.09%
2000-03-28 0 18.40 18.40 18.45 18.25 18.50 10,673,000 196,188,575 18.382 7.861 7.861 7.883 7.797 7.904 24,980,968 7.8535 0.27%
2000-03-27 0 18.35 18.35 18.40 17.90 18.40 23,051,800 421,118,045 18.268 7.840 7.840 7.861 7.648 7.861 53,954,490 7.8051 3.38%
2000-03-24 0 17.75 17.75 17.80 17.70 17.95 6,758,000 120,600,950 17.846 7.584 7.584 7.605 7.562 7.669 15,817,613 7.6245 0.00%
2000-03-23 0 17.75 17.75 17.80 17.45 17.80 4,298,000 76,035,918 17.691 7.584 7.584 7.605 7.455 7.605 10,059,796 7.5584 1.43%
2000-03-22 0 17.50 17.45 17.50 17.20 17.55 2,561,500 44,681,300 17.443 7.477 7.455 7.477 7.349 7.498 5,995,385 7.4526 2.34%
2000-03-21 0 17.10 17.10 17.15 16.95 17.30 1,557,000 26,614,775 17.094 7.306 7.306 7.327 7.242 7.391 3,644,277 7.3032 -0.29%
2000-03-20 0 17.15 17.15 17.20 16.80 17.30 2,703,500 45,971,975 17.005 7.327 7.327 7.349 7.178 7.391 6,327,747 7.2651 0.29%
2000-03-17 0 17.10 17.10 17.20 16.55 17.20 1,601,500 26,989,750 16.853 7.306 7.306 7.349 7.071 7.349 3,748,432 7.2003 4.27%
2000-03-16 0 16.40 16.35 16.40 16.35 16.80 2,330,500 38,651,975 16.585 7.007 6.985 7.007 6.985 7.178 5,454,712 7.0860 -2.38%
2000-03-15 0 16.80 16.75 16.90 16.60 17.00 1,176,000 19,652,625 16.711 7.178 7.156 7.220 7.092 7.263 2,752,517 7.1399 -0.88%
2000-03-14 0 16.95 16.90 16.95 16.90 17.15 2,669,835 45,417,361 17.011 7.242 7.220 7.242 7.220 7.327 6,248,952 7.2680 -1.17%
2000-03-13 0 17.15 17.10 17.15 17.00 17.70 2,109,500 36,632,900 17.366 7.327 7.306 7.327 7.263 7.562 4,937,445 7.4194 -2.83%
2000-03-10 0 17.65 17.70 17.75 17.50 18.00 3,299,000 58,703,890 17.794 7.541 7.562 7.584 7.477 7.690 7,721,560 7.6026 -0.28%
2000-03-09 0 17.70 17.50 17.70 17.45 18.20 9,980,500 178,377,525 17.873 7.562 7.477 7.562 7.455 7.776 23,360,119 7.6360 -1.67%
2000-03-08 0 18.00 17.95 18.00 17.30 18.00 12,591,500 223,698,750 17.766 7.690 7.669 7.690 7.391 7.690 29,471,363 7.5904 1.12%
2000-03-07 0 17.80 17.80 17.85 17.50 17.85 7,907,600 139,737,805 17.671 7.605 7.605 7.626 7.477 7.626 18,508,339 7.5500 0.56%
2000-03-06 0 17.70 17.70 17.75 17.45 17.90 26,491,000 467,977,075 17.666 7.562 7.562 7.584 7.455 7.648 62,004,198 7.5475 2.91%
2000-03-03 0 17.20 17.25 17.30 16.65 17.35 14,578,025 251,613,025 17.260 7.349 7.370 7.391 7.114 7.413 34,120,975 7.3741 2.38%
2000-03-02 0 16.80 16.80 16.85 16.65 16.90 1,537,500 25,863,900 16.822 7.178 7.178 7.199 7.114 7.220 3,598,636 7.1871 0.60%
2000-03-01 0 16.70 16.65 16.70 16.60 17.10 3,735,500 63,012,257 16.868 7.135 7.114 7.135 7.092 7.306 8,743,222 7.2070 -2.05%
2000-02-29 0 17.05 17.05 17.10 16.85 17.15 9,274,000 157,754,425 17.010 7.285 7.285 7.306 7.199 7.327 21,706,502 7.2676 2.10%
2000-02-28 0 16.70 16.70 16.80 16.40 17.30 22,720,000 384,524,950 16.925 7.135 7.135 7.178 7.007 7.391 53,177,886 7.2309 -2.62%
2000-02-25 0 17.15 17.15 17.20 16.85 17.25 17,825,600 304,212,680 17.066 7.327 7.327 7.349 7.199 7.370 41,722,171 7.2914 0.88%
2000-02-24 0 17.00 17.00 17.05 16.60 17.15 11,747,000 199,582,250 16.990 7.263 7.263 7.285 7.092 7.327 27,494,746 7.2589 4.29%
2000-02-23 0 16.30 16.30 16.35 16.25 16.45 6,548,000 107,104,710 16.357 6.964 6.964 6.985 6.943 7.028 15,326,092 6.9884 0.93%
2000-02-22 0 16.15 16.15 16.20 15.80 16.30 7,928,400 126,784,875 15.991 6.900 6.900 6.921 6.750 6.964 18,557,023 6.8322 -0.92%
2000-02-21 0 16.30 16.30 16.35 16.10 16.35 3,333,500 54,159,450 16.247 6.964 6.964 6.985 6.879 6.985 7,802,310 6.9415 -0.91%
2000-02-18 0 16.45 16.40 16.50 16.40 17.00 2,628,173 44,206,512 16.820 7.028 7.007 7.050 7.007 7.263 6,151,439 7.1864 -2.66%
2000-02-17 0 16.90 16.90 16.95 16.70 17.15 7,442,500 126,456,750 16.991 7.220 7.220 7.242 7.135 7.327 17,419,737 7.2594 -0.59%
2000-02-16 0 17.00 17.00 17.05 16.70 17.10 2,562,000 43,315,050 16.907 7.263 7.263 7.285 7.135 7.306 5,996,556 7.2233 2.10%
2000-02-15 0 16.65 16.65 16.70 16.50 17.15 6,939,000 116,274,750 16.757 7.114 7.114 7.135 7.050 7.327 16,241,257 7.1592 -2.92%
2000-02-14 0 17.15 17.15 17.20 17.05 17.80 17,983,500 310,805,075 17.283 7.327 7.327 7.349 7.285 7.605 42,091,748 7.3840 -2.56%
2000-02-11 0 17.60 17.55 17.60 16.75 17.85 34,290,500 596,571,700 17.398 7.520 7.498 7.520 7.156 7.626 80,259,521 7.4330 5.07%
2000-02-10 0 16.75 16.75 16.80 16.45 16.75 6,511,000 108,551,525 16.672 7.156 7.156 7.178 7.028 7.156 15,239,490 7.1230 -0.30%
2000-02-09 0 16.80 16.80 16.85 16.50 16.95 16,952,500 285,212,575 16.824 7.178 7.178 7.199 7.050 7.242 39,678,614 7.1881 4.02%
2000-02-08 0 16.15 16.15 16.20 15.85 16.25 8,040,500 129,153,825 16.063 6.900 6.900 6.921 6.772 6.943 18,819,401 6.8628 1.57%
2000-02-03 0 15.90 15.90 15.95 15.65 15.95 1,738,500 27,613,700 15.884 6.793 6.793 6.815 6.686 6.815 4,069,091 6.7862 0.32%
2000-02-02 0 15.85 15.80 15.85 15.65 15.95 1,923,500 30,540,155 15.877 6.772 6.750 6.772 6.686 6.815 4,502,098 6.7835 1.93%
2000-02-01 0 15.55 15.55 15.60 15.50 15.80 1,440,000 22,467,950 15.603 6.644 6.644 6.665 6.622 6.750 3,370,429 6.6662 0.00%
2000-01-31 0 15.55 15.50 15.55 15.45 15.70 2,577,000 40,080,000 15.553 6.644 6.622 6.644 6.601 6.708 6,031,664 6.6449 -3.72%
2000-01-28 0 16.15 16.15 16.20 15.95 16.20 5,737,500 92,244,650 16.077 6.900 6.900 6.921 6.815 6.921 13,429,055 6.8690 1.89%
2000-01-27 0 15.85 15.85 15.90 15.40 15.90 7,017,000 110,543,375 15.754 6.772 6.772 6.793 6.580 6.793 16,423,822 6.7307 2.92%
2000-01-26 0 15.40 15.40 15.45 15.25 15.50 6,631,000 101,970,583 15.378 6.580 6.580 6.601 6.515 6.622 15,520,359 6.5701 2.33%
2000-01-25 0 15.05 15.05 15.10 14.85 15.15 5,648,000 84,623,275 14.983 6.430 6.430 6.451 6.345 6.473 13,219,573 6.4014 -0.33%
2000-01-24 0 15.10 15.05 15.10 15.00 15.35 3,991,500 60,286,900 15.104 6.451 6.430 6.451 6.409 6.558 9,342,409 6.4530 0.67%
2000-01-21 0 15.00 15.00 15.05 14.90 15.05 7,516,000 112,465,700 14.964 6.409 6.409 6.430 6.366 6.430 17,591,769 6.3931 -0.66%
2000-01-20 0 15.10 15.10 15.15 15.05 15.40 1,839,000 28,018,400 15.236 6.451 6.451 6.473 6.430 6.580 4,304,319 6.5094 -0.33%
2000-01-19 0 15.15 15.15 15.25 15.10 15.50 6,583,000 100,652,550 15.290 6.473 6.473 6.515 6.451 6.622 15,408,012 6.5325 -3.81%
2000-01-18 0 15.75 15.75 15.80 15.45 15.75 8,900,500 139,682,751 15.694 6.729 6.729 6.750 6.601 6.729 20,832,297 6.7051 1.29%
2000-01-17 0 15.55 15.50 15.55 15.45 15.80 5,749,532 89,388,229 15.547 6.644 6.622 6.644 6.601 6.750 13,457,217 6.6424 0.65%
2000-01-14 0 15.45 15.45 15.50 15.35 15.85 3,475,000 54,393,450 15.653 6.601 6.601 6.622 6.558 6.772 8,133,502 6.6876 -0.64%
2000-01-13 0 15.55 15.55 15.60 15.45 15.70 3,562,500 55,382,525 15.546 6.644 6.644 6.665 6.601 6.708 8,338,302 6.6419 -0.64%
2000-01-12 0 15.65 15.65 15.70 15.55 15.75 8,494,000 133,124,830 15.673 6.686 6.686 6.708 6.644 6.729 19,880,852 6.6961 -0.95%
2000-01-11 0 15.80 15.80 15.85 15.45 16.30 4,357,500 69,779,750 16.014 6.750 6.750 6.772 6.601 6.964 10,199,060 6.8418 0.32%
2000-01-10 0 15.75 15.75 15.80 15.70 16.00 7,609,424 121,186,964 15.926 6.729 6.729 6.750 6.708 6.836 17,810,435 6.8043 2.61%
2000-01-07 0 15.35 15.30 15.35 15.00 15.50 27,448,970 421,573,725 15.358 6.558 6.537 6.558 6.409 6.622 64,246,400 6.5618 2.68%
2000-01-06 0 14.95 14.95 15.00 14.65 15.85 12,186,500 184,334,125 15.126 6.387 6.387 6.409 6.259 6.772 28,523,429 6.4626 -5.38%
2000-01-05 0 15.80 15.75 15.80 15.70 16.30 13,661,559 218,762,803 16.013 6.750 6.729 6.750 6.708 6.964 31,975,917 6.8415 -7.06%
2000-01-04 0 17.00 17.00 17.05 16.95 17.20 9,114,500 155,551,450 17.066 7.263 7.263 7.285 7.242 7.349 21,333,180 7.2915 -1.45%
2000-01-03 0 17.25 17.25 17.30 17.00 17.30 13,538,240 232,644,306 17.184 7.370 7.370 7.391 7.263 7.391 31,687,279 7.3419 2.68%
1999-12-30 0 16.80 16.80 16.85 16.65 16.95 8,184,740 137,658,311 16.819 7.178 7.178 7.199 7.114 7.242 19,157,006 7.1858 1.20%
1999-12-29 0 16.60 16.60 16.65 16.50 17.05 5,495,740 92,163,608 16.770 7.092 7.092 7.114 7.050 7.285 12,863,197 7.1649 -1.78%
1999-12-28 0 16.90 16.85 16.90 16.75 16.95 12,138,240 204,637,559 16.859 7.220 7.199 7.220 7.156 7.242 28,410,473 7.2029 0.90%
1999-12-24 0 16.75 16.75 16.80 16.20 16.80 12,191,500 201,580,575 16.535 7.156 7.156 7.178 6.921 7.178 28,535,132 7.0643 3.72%
1999-12-23 0 16.15 16.15 16.20 16.10 16.25 6,803,000 110,049,875 16.177 6.900 6.900 6.921 6.879 6.943 15,922,938 6.9114 0.31%
1999-12-22 0 16.10 16.10 16.15 16.05 16.40 9,312,500 150,964,200 16.211 6.879 6.879 6.900 6.857 7.007 21,796,614 6.9260 0.00%
1999-12-21 0 16.10 16.10 16.15 15.95 16.20 4,365,500 70,108,500 16.060 6.879 6.879 6.900 6.815 6.921 10,217,784 6.8614 -0.31%
1999-12-20 0 16.15 16.15 16.20 15.80 16.25 9,665,000 155,203,675 16.058 6.900 6.900 6.921 6.750 6.943 22,621,667 6.8608 1.57%
1999-12-17 0 15.90 15.85 15.90 15.75 15.90 12,491,000 197,820,725 15.837 6.793 6.772 6.793 6.729 6.793 29,236,135 6.7663 2.58%
1999-12-16 0 15.50 15.50 15.55 15.45 15.80 9,285,500 144,938,872 15.609 6.622 6.622 6.644 6.601 6.750 21,733,418 6.6689 -1.59%
1999-12-15 0 15.75 15.75 15.80 15.70 16.15 14,992,500 237,551,975 15.845 6.729 6.729 6.750 6.708 6.900 35,091,085 6.7696 -2.48%
1999-12-14 0 16.15 16.15 16.20 16.10 16.40 6,230,000 101,328,925 16.265 6.900 6.900 6.921 6.879 7.007 14,581,788 6.9490 -0.92%
1999-12-13 0 16.30 16.30 16.35 16.25 16.55 11,135,000 182,558,825 16.395 6.964 6.964 6.985 6.943 7.071 26,062,314 7.0047 0.00%
1999-12-10 0 16.30 16.30 16.35 16.30 16.45 8,392,500 137,219,600 16.350 6.964 6.964 6.985 6.964 7.028 19,643,284 6.9856 -0.31%
1999-12-09 0 16.35 16.35 16.40 15.90 16.40 22,534,500 365,604,850 16.224 6.985 6.985 7.007 6.793 7.007 52,743,710 6.9317 2.51%
1999-12-08 0 15.95 15.90 15.95 15.85 16.00 10,501,000 167,286,225 15.931 6.815 6.793 6.815 6.772 6.836 24,578,388 6.8062 -0.62%
1999-12-07 0 16.05 16.00 16.05 15.90 16.15 15,957,000 255,631,150 16.020 6.857 6.836 6.857 6.793 6.900 37,348,571 6.8445 0.00%
1999-12-06 0 16.05 16.05 16.10 15.85 16.10 18,753,000 299,914,525 15.993 6.857 6.857 6.879 6.772 6.879 43,892,821 6.8329 1.26%
1999-12-03 0 15.85 15.85 15.90 15.50 15.90 16,021,500 251,838,550 15.719 6.772 6.772 6.793 6.622 6.793 37,499,538 6.7158 1.93%
1999-12-02 0 15.55 15.55 15.65 15.40 15.65 12,703,000 197,334,200 15.534 6.644 6.644 6.686 6.580 6.686 29,732,337 6.6370 0.65%
1999-12-01 0 15.45 15.40 15.45 15.15 15.60 7,535,500 115,788,525 15.366 6.601 6.580 6.601 6.473 6.665 17,637,410 6.5649 1.31%
1999-11-30 0 15.25 15.25 15.30 15.15 15.60 9,604,500 147,765,700 15.385 6.515 6.515 6.537 6.473 6.665 22,480,062 6.5732 -1.29%
1999-11-29 0 15.45 15.45 15.50 15.30 15.55 18,627,500 288,211,775 15.472 6.601 6.601 6.622 6.537 6.644 43,599,079 6.6105 0.98%
1999-11-26 0 15.30 15.30 15.35 15.05 15.35 22,940,000 349,463,825 15.234 6.537 6.537 6.558 6.430 6.558 53,692,813 6.5086 2.34%
1999-11-25 0 14.95 14.95 15.00 14.90 15.25 13,083,500 197,830,850 15.121 6.387 6.387 6.409 6.366 6.515 30,622,926 6.4602 -2.29%
1999-11-24 0 15.30 15.30 15.35 15.15 15.50 15,488,500 237,038,750 15.304 6.537 6.537 6.558 6.473 6.622 36,252,011 6.5386 0.00%
1999-11-23 0 15.30 15.30 15.35 15.00 15.40 24,847,000 377,710,650 15.201 6.537 6.537 6.558 6.409 6.580 58,156,292 6.4948 0.66%
1999-11-22 0 15.20 15.20 15.25 15.00 15.25 31,849,500 481,909,250 15.131 6.494 6.494 6.515 6.409 6.515 74,546,175 6.4646 1.00%
1999-11-19 0 15.05 15.05 15.10 14.80 15.10 38,945,000 581,703,206 14.937 6.430 6.430 6.451 6.323 6.451 91,153,732 6.3816 3.08%
1999-11-18 0 14.60 14.60 14.65 14.55 14.70 27,964,000 409,066,125 14.628 6.238 6.238 6.259 6.216 6.281 65,451,867 6.2499 0.00%
1999-11-17 0 14.60 14.60 14.65 14.55 14.95 46,274,000 680,155,954 14.698 6.238 6.238 6.259 6.216 6.387 108,307,813 6.2798 0.00%
1999-11-16 0 14.60 14.60 14.65 14.45 14.65 69,921,600 1,014,553,045 14.510 6.238 6.238 6.259 6.174 6.259 163,656,818 6.1993 0.69%
1999-11-15 0 14.50 14.45 14.50 14.15 14.65 73,015,500 1,052,591,032 14.416 6.195 6.174 6.195 6.046 6.259 170,898,326 6.1592 3.20%
1999-11-12 0 14.05 14.05 14.10 13.90 14.20 206,879,900 2,857,698,350 13.813 6.003 6.003 6.024 5.939 6.067 484,218,126 5.9017

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