Anhui Conch Cement Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00914  1997-10-21    
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
2026-06-03 0 18.65 18.64 18.65 18.46 18.80 8,539,328 158,887,711 18.607 18.65 18.64 18.65 18.46 18.80 8,539,328 18.607 0.16%
2026-06-02 0 18.62 18.60 18.62 18.48 18.93 9,004,000 168,008,602 18.659 18.62 18.60 18.62 18.48 18.93 9,004,000 18.659 0.21%
2026-06-01 0 19.28 19.27 19.28 18.83 19.31 7,043,526 135,173,890 19.191 18.58 18.57 18.58 18.15 18.61 7,308,686 18.495 1.31%
2026-05-29 0 19.03 19.01 19.03 18.76 19.57 14,205,732 271,947,762 19.144 18.34 18.32 18.34 18.08 18.86 14,740,519 18.449 0.69%
2026-05-28 0 18.90 18.89 18.90 18.46 19.06 11,309,896 212,026,731 18.747 18.21 18.20 18.21 17.79 18.37 11,735,667 18.067 0.16%
2026-05-27 0 18.87 18.86 18.87 18.75 19.02 8,711,601 164,579,250 18.892 18.19 18.18 18.19 18.07 18.33 9,039,557 18.207 1.40%
2026-05-26 0 18.61 18.61 18.63 18.50 18.88 6,850,819 128,144,542 18.705 17.93 17.93 17.95 17.83 18.20 7,108,724 18.026 -0.16%
2026-05-22 0 18.64 18.63 18.64 18.52 19.19 6,524,661 121,801,794 18.668 17.96 17.95 17.96 17.85 18.49 6,770,288 17.991 -0.27%
2026-05-21 0 18.69 18.68 18.69 18.66 19.25 10,544,246 199,060,701 18.879 18.01 18.00 18.01 17.98 18.55 10,941,193 18.194 -1.37%
2026-05-20 0 18.95 18.92 18.95 18.79 19.40 9,834,839 186,059,891 18.918 18.26 18.23 18.26 18.11 18.70 10,205,080 18.232 -1.51%
2026-05-19 0 19.24 19.23 19.24 19.10 19.44 9,592,539 184,492,731 19.233 18.54 18.53 18.54 18.41 18.73 9,953,659 18.535 -0.62%
2026-05-18 0 19.36 19.34 19.36 19.24 19.70 8,736,114 169,027,322 19.348 18.66 18.64 18.66 18.54 18.99 9,064,993 18.646 -2.71%
2026-05-15 0 19.90 19.88 19.90 19.68 20.34 9,933,985 198,219,892 19.954 19.18 19.16 19.18 18.97 19.60 10,307,959 19.230 -2.16%
2026-05-14 0 20.34 20.32 20.34 20.18 20.74 8,140,788 165,681,655 20.352 19.60 19.58 19.60 19.45 19.99 8,447,255 19.614 -0.88%
2026-05-13 0 20.52 20.50 20.52 20.14 20.64 6,542,180 133,975,146 20.479 19.78 19.76 19.78 19.41 19.89 6,788,466 19.736 0.20%
2026-05-12 0 20.48 20.46 20.48 20.18 20.68 10,556,729 216,586,728 20.516 19.74 19.72 19.74 19.45 19.93 10,954,146 19.772 0.69%
2026-05-11 0 20.34 20.32 20.34 19.83 20.50 10,204,944 207,501,358 20.333 19.60 19.58 19.60 19.11 19.76 10,589,118 19.596 2.21%
2026-05-08 0 19.90 19.89 19.90 19.69 20.20 7,000,652 140,032,476 20.003 19.18 19.17 19.18 18.98 19.47 7,264,198 19.277 -1.49%
2026-05-07 0 20.20 20.20 20.22 20.12 20.92 13,932,676 284,395,692 20.412 19.47 19.47 19.49 19.39 20.16 14,457,184 19.672 0.50%
2026-05-06 0 20.10 20.08 20.10 19.21 20.14 9,635,182 191,176,971 19.842 19.37 19.35 19.37 18.51 19.41 9,997,907 19.122 3.18%
2026-05-05 0 19.48 19.47 19.48 19.27 19.88 4,390,113 85,143,565 19.394 18.77 18.76 18.77 18.57 19.16 4,555,383 18.691 -1.37%
2026-05-04 0 19.75 19.74 19.75 19.54 19.92 2,932,861 57,932,687 19.753 19.03 19.02 19.03 18.83 19.20 3,043,271 19.036 0.97%
2026-04-30 0 19.56 19.56 19.60 19.51 19.83 10,817,283 212,338,758 19.630 18.85 18.85 18.89 18.80 19.11 11,224,509 18.917 -2.59%
2026-04-29 0 20.08 20.06 20.08 19.62 20.14 6,194,536 123,508,080 19.938 19.35 19.33 19.35 18.91 19.41 6,427,735 19.215 1.21%
2026-04-28 0 19.84 19.83 19.84 19.65 20.16 9,794,928 193,686,668 19.774 19.12 19.11 19.12 18.94 19.43 10,163,667 19.057 -1.59%
2026-04-27 0 20.16 20.14 20.16 19.91 20.22 9,891,180 199,052,954 20.124 19.43 19.41 19.43 19.19 19.49 10,263,542 19.394 0.85%
2026-04-24 0 19.99 19.99 20.02 19.92 20.16 10,012,867 200,349,933 20.009 19.26 19.26 19.29 19.20 19.43 10,389,810 19.283 -0.84%
2026-04-23 0 20.16 20.16 20.20 20.02 20.44 8,823,791 178,007,942 20.174 19.43 19.43 19.47 19.29 19.70 9,155,970 19.442 -1.37%
2026-04-22 0 20.44 20.44 20.50 20.28 20.98 8,058,020 164,757,209 20.446 19.70 19.70 19.76 19.54 20.22 8,361,371 19.705 -0.97%
2026-04-21 0 20.64 20.62 20.64 20.02 20.66 6,816,723 140,075,928 20.549 19.89 19.87 19.89 19.29 19.91 7,073,345 19.803 1.47%
2026-04-20 0 20.34 20.32 20.34 19.95 20.40 4,886,000 99,100,343 20.283 19.60 19.58 19.60 19.23 19.66 5,069,938 19.547 0.69%
2026-04-17 0 20.20 20.18 20.20 20.02 20.50 9,386,805 189,376,346 20.175 19.47 19.45 19.47 19.29 19.76 9,740,180 19.443 -1.94%
2026-04-16 0 20.60 20.54 20.60 20.22 21.00 14,447,350 295,986,515 20.487 19.85 19.79 19.85 19.49 20.24 14,991,233 19.744 -1.44%
2026-04-15 0 20.90 20.90 20.92 20.72 21.22 6,729,221 140,568,343 20.889 20.14 20.14 20.16 19.97 20.45 6,982,548 20.131 0.00%
2026-04-14 0 20.90 20.90 20.94 20.62 21.10 8,639,689 179,945,372 20.828 20.14 20.14 20.18 19.87 20.33 8,964,938 20.072 -0.29%
2026-04-13 0 20.96 20.94 20.96 20.50 21.06 7,531,381 156,716,671 20.808 20.20 20.18 20.20 19.76 20.30 7,814,906 20.054 -0.47%
2026-04-10 0 21.06 21.02 21.06 20.92 21.40 9,364,499 197,469,859 21.087 20.30 20.26 20.30 20.16 20.62 9,717,034 20.322 0.00%
2026-04-09 0 21.06 21.04 21.06 20.92 21.26 6,496,105 136,645,541 21.035 20.30 20.28 20.30 20.16 20.49 6,740,657 20.272 -1.59%
2026-04-08 0 21.40 21.38 21.40 21.00 21.50 14,121,999 301,182,448 21.327 20.62 20.60 20.62 20.24 20.72 14,653,634 20.553 1.61%
2026-04-02 0 21.06 21.02 21.06 20.82 21.74 7,800,125 164,271,119 21.060 20.30 20.26 20.30 20.06 20.95 8,093,768 20.296 -2.41%
2026-04-01 0 21.58 21.56 21.58 21.38 21.72 4,153,814 89,513,948 21.550 20.80 20.78 20.80 20.60 20.93 4,310,188 20.768 1.79%
2026-03-31 0 21.20 21.20 21.26 21.20 21.70 12,866,539 274,078,241 21.302 20.43 20.43 20.49 20.43 20.91 13,350,911 20.529 -2.39%
2026-03-30 0 21.72 21.70 21.72 21.02 21.80 8,344,101 179,213,050 21.478 20.93 20.91 20.93 20.26 21.01 8,658,222 20.699 2.07%
2026-03-27 0 21.28 21.26 21.28 21.10 21.58 7,025,252 149,624,062 21.298 20.51 20.49 20.51 20.33 20.80 7,289,724 20.525 0.00%
2026-03-26 0 21.28 21.22 21.28 21.04 21.68 6,288,665 133,965,347 21.303 20.51 20.45 20.51 20.28 20.89 6,525,407 20.530 -2.12%
2026-03-25 0 21.74 21.68 21.74 21.60 22.08 5,905,613 128,499,214 21.759 20.95 20.89 20.95 20.82 21.28 6,127,935 20.969 1.30%
2026-03-24 0 21.46 21.44 21.46 20.78 21.58 10,282,505 218,986,441 21.297 20.68 20.66 20.68 20.03 20.80 10,669,599 20.524 2.88%
2026-03-23 0 20.86 20.86 20.88 20.58 22.00 16,328,898 342,491,530 20.975 20.10 20.10 20.12 19.83 21.20 16,943,614 20.214 -6.21%
2026-03-20 0 22.24 22.24 22.30 22.00 22.52 8,935,527 199,159,796 22.289 21.43 21.43 21.49 21.20 21.70 9,271,913 21.480 -0.18%
2026-03-19 0 22.28 22.28 22.30 22.28 22.78 7,913,520 177,526,105 22.433 21.47 21.47 21.49 21.47 21.95 8,211,431 21.619 -2.62%
2026-03-18 0 22.88 22.86 22.88 22.70 23.24 4,930,045 112,944,710 22.909 22.05 22.03 22.05 21.88 22.40 5,115,641 22.078 -0.52%
2026-03-17 0 23.00 23.00 23.04 22.80 23.46 12,125,640 281,038,932 23.177 22.17 22.17 22.20 21.97 22.61 12,582,120 22.336 0.97%
2026-03-16 0 22.78 22.78 22.88 22.48 23.30 14,529,675 330,838,355 22.770 21.95 21.95 22.05 21.66 22.45 15,076,657 21.944 0.18%
2026-03-13 0 22.74 22.74 22.78 22.66 23.44 7,601,205 175,457,260 23.083 21.91 21.91 21.95 21.84 22.59 7,887,359 22.245 -0.52%
2026-03-12 0 22.86 22.86 22.94 22.52 23.10 10,198,721 232,782,258 22.825 22.03 22.03 22.11 21.70 22.26 10,582,661 21.997 -0.52%
2026-03-11 0 22.98 22.98 23.00 22.34 23.18 12,798,075 292,156,782 22.828 22.15 22.15 22.17 21.53 22.34 13,279,870 22.000 3.05%
2026-03-10 0 22.30 22.30 22.32 22.20 22.94 10,567,295 237,917,785 22.515 21.49 21.49 21.51 21.39 22.11 10,965,110 21.698 -0.89%
2026-03-09 0 22.50 22.50 22.52 21.88 22.88 11,996,120 267,690,163 22.315 21.68 21.68 21.70 21.09 22.05 12,447,724 21.505 -2.68%
2026-03-06 0 23.12 23.12 23.18 22.34 23.28 8,069,961 185,201,212 22.949 22.28 22.28 22.34 21.53 22.44 8,373,762 22.117 1.85%
2026-03-05 0 22.70 22.68 22.70 22.66 23.50 9,221,661 212,942,673 23.092 21.88 21.86 21.88 21.84 22.65 9,568,819 22.254 -1.90%
2026-03-04 0 23.14 23.14 23.18 22.88 23.64 9,898,375 229,760,757 23.212 22.30 22.30 22.34 22.05 22.78 10,271,008 22.370 -1.78%
2026-03-03 0 23.56 23.54 23.56 23.52 25.08 10,881,892 261,185,020 24.002 22.71 22.69 22.71 22.67 24.17 11,291,550 23.131 -4.07%
2026-03-02 0 24.56 24.54 24.56 23.68 24.76 12,784,636 311,852,320 24.393 23.67 23.65 23.67 22.82 23.86 13,265,925 23.508 0.24%
2026-02-27 0 24.50 24.50 24.52 23.98 24.98 17,838,621 434,116,723 24.336 23.61 23.61 23.63 23.11 24.07 18,510,172 23.453 -1.37%
2026-02-26 0 24.84 24.82 24.84 24.66 25.70 114,868,841 2,924,896,529 25.463 23.94 23.92 23.94 23.77 24.77 119,193,179 24.539 -6.97%
2026-02-25 0 26.70 26.68 26.70 25.50 27.14 28,559,565 764,776,526 26.778 25.73 25.71 25.73 24.57 26.16 29,634,715 25.807 5.53%
2026-02-24 0 25.30 25.28 25.30 24.90 25.44 10,831,234 273,280,343 25.231 24.38 24.36 24.38 24.00 24.52 11,238,985 24.315 0.32%
2026-02-23 0 25.22 25.18 25.22 24.68 25.22 4,621,592 115,639,040 25.021 24.31 24.27 24.31 23.78 24.31 4,795,576 24.114 1.69%
2026-02-20 0 24.80 24.78 24.80 24.72 25.50 6,378,095 159,137,979 24.951 23.90 23.88 23.90 23.82 24.57 6,618,204 24.045 -1.04%
2026-02-16 0 25.06 25.06 25.16 24.94 25.54 5,095,380 128,070,654 25.135 24.15 24.15 24.25 24.04 24.61 5,287,200 24.223 -0.08%
2026-02-13 0 25.08 25.04 25.08 24.82 25.24 8,915,303 222,907,702 25.003 24.17 24.13 24.17 23.92 24.32 9,250,927 24.096 -1.72%
2026-02-12 0 25.52 25.52 25.54 25.20 25.90 9,901,608 252,131,386 25.464 24.59 24.59 24.61 24.29 24.96 10,274,363 24.540 -1.16%
2026-02-11 0 25.82 25.80 25.82 24.90 26.02 24,775,914 639,079,035 25.794 24.88 24.86 24.88 24.00 25.08 25,708,625 24.859 2.87%
2026-02-10 0 25.10 25.08 25.10 24.60 25.30 12,974,788 325,256,149 25.068 24.19 24.17 24.19 23.71 24.38 13,463,235 24.159 0.64%
2026-02-09 0 24.94 24.94 24.96 24.36 25.02 10,889,429 269,962,568 24.791 24.04 24.04 24.05 23.48 24.11 11,299,371 23.892 1.71%
2026-02-06 0 24.52 24.52 24.54 24.30 25.14 12,314,850 304,199,746 24.702 23.63 23.63 23.65 23.42 24.23 12,778,453 23.806 -1.37%
2026-02-05 0 24.86 24.84 24.86 24.28 25.04 11,512,189 283,746,222 24.647 23.96 23.94 23.96 23.40 24.13 11,945,575 23.753 0.16%
2026-02-04 0 24.82 24.80 24.82 24.14 24.98 9,732,824 241,073,236 24.769 23.92 23.90 23.92 23.26 24.07 10,099,225 23.870 1.39%
2026-02-03 0 24.48 24.48 24.50 23.94 24.68 9,018,693 219,699,035 24.360 23.59 23.59 23.61 23.07 23.78 9,358,210 23.477 2.60%
2026-02-02 0 23.86 23.86 23.88 23.40 24.82 10,562,780 253,741,948 24.022 22.99 22.99 23.01 22.55 23.92 10,960,425 23.151 -3.87%
2026-01-30 0 24.82 24.82 24.84 24.64 25.94 12,368,409 310,921,104 25.138 23.92 23.92 23.94 23.75 25.00 12,834,029 24.226 -2.51%
2026-01-29 0 25.46 25.44 25.46 24.88 25.46 6,131,703 155,058,719 25.288 24.54 24.52 24.54 23.98 24.54 6,362,536 24.371 1.52%
2026-01-28 0 25.08 25.06 25.08 24.28 25.44 9,289,355 232,408,591 25.019 24.17 24.15 24.17 23.40 24.52 9,639,061 24.111 2.53%
2026-01-27 0 24.46 24.44 24.46 24.24 24.68 5,598,190 136,585,802 24.398 23.57 23.55 23.57 23.36 23.78 5,808,939 23.513 0.00%
2026-01-26 0 24.46 24.42 24.46 23.92 24.60 11,046,485 268,799,087 24.333 23.57 23.53 23.57 23.05 23.71 11,462,340 23.451 2.43%
2026-01-23 0 23.88 23.86 23.88 23.52 24.42 8,576,756 204,197,593 23.808 23.01 22.99 23.01 22.67 23.53 8,899,636 22.944 -1.65%
2026-01-22 0 24.28 24.28 24.30 23.04 24.44 13,716,758 328,265,375 23.932 23.40 23.40 23.42 22.20 23.55 14,233,137 23.063 5.38%
2026-01-21 0 23.04 23.02 23.04 22.90 23.70 9,345,178 215,497,984 23.060 22.20 22.18 22.20 22.07 22.84 9,696,985 22.223 -2.21%
2026-01-20 0 23.56 23.56 23.58 22.60 23.64 12,459,884 292,106,170 23.444 22.71 22.71 22.72 21.78 22.78 12,928,947 22.593 3.61%
2026-01-19 0 22.74 22.72 22.74 22.44 23.12 3,465,000 78,923,324 22.777 21.91 21.90 21.91 21.63 22.28 3,595,443 21.951 -0.26%
2026-01-16 0 22.80 22.72 22.80 22.54 23.42 5,776,885 131,896,621 22.832 21.97 21.90 21.97 21.72 22.57 5,994,361 22.003 -1.47%
2026-01-15 0 23.14 23.10 23.14 23.08 23.54 7,214,449 167,543,343 23.223 22.30 22.26 22.30 22.24 22.69 7,486,043 22.381 0.17%
2026-01-14 0 23.10 23.02 23.10 22.92 23.28 7,193,079 166,127,062 23.095 22.26 22.18 22.26 22.09 22.44 7,463,869 22.258 -0.43%
2026-01-13 0 23.20 23.16 23.20 22.94 23.38 5,673,864 131,664,941 23.206 22.36 22.32 22.36 22.11 22.53 5,887,462 22.364 1.31%
2026-01-12 0 22.90 22.90 22.92 22.40 22.94 8,742,847 199,144,975 22.778 22.07 22.07 22.09 21.59 22.11 9,071,979 21.952 0.97%
2026-01-09 0 22.68 22.66 22.68 22.54 23.40 11,989,560 275,059,143 22.942 21.86 21.84 21.86 21.72 22.55 12,440,918 22.109 -2.66%
2026-01-08 0 23.30 23.28 23.30 22.80 23.56 7,391,290 171,604,690 23.217 22.45 22.44 22.45 21.97 22.71 7,669,542 22.375 0.87%
2026-01-07 0 23.10 23.08 23.10 22.86 23.46 9,529,162 220,504,260 23.140 22.26 22.24 22.26 22.03 22.61 9,887,896 22.300 0.00%
2026-01-06 0 23.10 23.08 23.10 22.22 23.14 11,118,285 251,861,497 22.653 22.26 22.24 22.26 21.41 22.30 11,536,843 21.831 3.13%
2026-01-05 0 22.40 22.38 22.40 22.36 22.70 3,870,754 87,066,665 22.493 21.59 21.57 21.59 21.55 21.88 4,016,472 21.677 -1.41%
2026-01-02 0 22.72 22.68 22.72 22.04 22.72 2,413,164 54,173,373 22.449 21.90 21.86 21.90 21.24 21.90 2,504,010 21.635 2.90%
2025-12-31 0 22.08 22.08 22.18 21.94 22.40 3,444,500 76,062,650 22.082 21.28 21.28 21.38 21.14 21.59 3,574,171 21.281 0.00%
2025-12-30 0 22.08 22.06 22.08 22.04 23.04 7,451,069 166,356,304 22.327 21.28 21.26 21.28 21.24 22.20 7,731,571 21.516 -3.07%
2025-12-29 0 22.78 22.74 22.78 22.74 23.40 2,423,000 55,586,513 22.941 21.95 21.91 21.95 21.91 22.55 2,514,216 22.109 -1.13%
2025-12-24 0 23.04 23.04 23.08 23.00 23.32 1,453,700 33,598,572 23.112 22.20 22.20 22.24 22.17 22.47 1,508,426 22.274 0.35%
2025-12-23 0 22.96 22.90 22.96 22.48 23.08 3,267,437 74,802,050 22.893 22.13 22.07 22.13 21.66 22.24 3,390,443 22.063 1.68%
2025-12-22 0 22.58 22.52 22.58 22.30 22.58 2,078,327 46,645,344 22.444 21.76 21.70 21.76 21.49 21.76 2,156,567 21.629 0.80%
2025-12-19 0 22.40 22.38 22.40 22.32 22.66 4,315,396 96,691,118 22.406 21.59 21.57 21.59 21.51 21.84 4,477,853 21.593 -0.53%
2025-12-18 0 22.52 22.48 22.52 22.38 22.66 3,825,777 86,014,207 22.483 21.70 21.66 21.70 21.57 21.84 3,969,802 21.667 0.54%
2025-12-17 0 22.40 22.40 22.42 22.14 22.72 6,491,711 144,840,602 22.312 21.59 21.59 21.61 21.34 21.90 6,736,097 21.502 -0.27%
2025-12-16 0 22.46 22.46 22.48 22.40 23.06 5,114,529 115,689,864 22.620 21.65 21.65 21.66 21.59 22.22 5,307,070 21.799 -2.52%
2025-12-15 0 23.04 23.02 23.04 22.90 23.34 3,556,550 82,414,176 23.173 22.20 22.18 22.20 22.07 22.49 3,690,439 22.332 -0.43%
2025-12-12 0 23.14 23.02 23.14 22.78 23.14 4,823,300 111,129,677 23.040 22.30 22.18 22.30 21.95 22.30 5,004,877 22.204 2.12%
2025-12-11 0 22.66 22.64 22.66 22.62 23.20 4,059,491 92,326,508 22.743 21.84 21.82 21.84 21.80 22.36 4,212,314 21.918 -1.82%
2025-12-10 0 23.08 23.00 23.08 22.64 23.22 2,788,344 64,042,963 22.968 22.24 22.17 22.24 21.82 22.38 2,893,314 22.135 1.50%
2025-12-09 0 22.74 22.72 22.74 22.72 23.80 5,205,606 119,527,566 22.961 21.91 21.90 21.91 21.90 22.94 5,401,576 22.128 -4.05%
2025-12-08 0 23.70 23.64 23.70 23.68 24.08 2,483,762 59,092,574 23.792 22.84 22.78 22.84 22.82 23.21 2,577,265 22.928 -0.50%
2025-12-05 0 23.82 23.78 23.82 23.46 23.90 3,023,919 71,668,677 23.701 22.96 22.92 22.96 22.61 23.03 3,137,757 22.841 1.19%
2025-12-04 0 23.54 23.48 23.54 23.40 23.80 3,634,908 85,493,720 23.520 22.69 22.63 22.69 22.55 22.94 3,771,747 22.667 -0.59%
2025-12-03 0 23.68 23.66 23.68 23.64 24.00 3,285,578 78,165,778 23.791 22.82 22.80 22.82 22.78 23.13 3,409,266 22.927 -1.25%
2025-12-02 0 23.98 23.96 23.98 23.44 24.00 6,944,092 164,640,189 23.709 23.11 23.09 23.11 22.59 23.13 7,205,508 22.849 1.27%
2025-12-01 0 23.68 23.64 23.68 23.14 23.84 5,215,643 123,184,431 23.618 22.82 22.78 22.82 22.30 22.98 5,411,990 22.761 1.11%
2025-11-28 0 23.42 23.40 23.42 22.94 23.50 5,012,451 116,827,098 23.307 22.57 22.55 22.57 22.11 22.65 5,201,149 22.462 1.65%
2025-11-27 0 23.04 23.04 23.08 23.00 23.58 6,156,050 143,136,339 23.251 22.20 22.20 22.24 22.17 22.72 6,387,800 22.408 -0.78%
2025-11-26 0 23.22 23.22 23.24 23.16 23.58 7,832,074 182,937,783 23.358 22.38 22.38 22.40 22.32 22.72 8,126,919 22.510 0.00%
2025-11-25 0 23.22 23.22 23.24 23.04 23.42 6,807,358 158,162,293 23.234 22.38 22.38 22.40 22.20 22.57 7,063,627 22.391 1.66%
2025-11-24 0 22.84 22.82 22.84 22.62 23.02 7,618,065 174,157,782 22.861 22.01 21.99 22.01 21.80 22.18 7,904,854 22.032 0.18%
2025-11-21 0 22.80 22.78 22.80 22.78 23.22 7,622,301 174,963,121 22.954 21.97 21.95 21.97 21.95 22.38 7,909,249 22.121 -2.48%
2025-11-20 0 23.38 23.38 23.40 22.84 23.48 13,404,448 312,165,565 23.288 22.53 22.53 22.55 22.01 22.63 13,909,070 22.443 2.81%
2025-11-19 0 22.74 22.72 22.74 22.66 23.08 3,346,240 76,302,554 22.802 21.91 21.90 21.91 21.84 22.24 3,472,212 21.975 -0.87%
2025-11-18 0 22.94 22.92 22.94 22.90 23.50 3,766,278 86,784,480 23.043 22.11 22.09 22.11 22.07 22.65 3,908,063 22.207 -2.55%
2025-11-17 0 23.54 23.52 23.54 23.42 23.94 3,116,168 73,440,369 23.568 22.69 22.67 22.69 22.57 23.07 3,233,479 22.712 -1.75%
2025-11-14 0 23.96 23.94 23.96 23.92 24.48 2,555,359 61,604,109 24.108 23.09 23.07 23.09 23.05 23.59 2,651,558 23.233 -1.96%
2025-11-13 0 24.44 24.42 24.44 23.76 24.58 4,576,261 111,430,335 24.350 23.55 23.53 23.55 22.90 23.69 4,748,538 23.466 1.66%
2025-11-12 0 24.04 24.02 24.04 23.70 24.10 5,589,344 133,574,876 23.898 23.17 23.15 23.17 22.84 23.23 5,799,760 23.031 0.17%
2025-11-11 0 24.00 23.98 24.00 23.66 24.10 5,367,531 128,483,542 23.937 23.13 23.11 23.13 22.80 23.23 5,569,596 23.069 1.01%
2025-11-10 0 23.76 23.74 23.76 23.32 23.88 6,724,972 159,371,210 23.698 22.90 22.88 22.90 22.47 23.01 6,978,139 22.839 1.89%
2025-11-07 0 23.32 23.30 23.32 22.62 23.38 6,910,151 159,918,071 23.142 22.47 22.45 22.47 21.80 22.53 7,170,290 22.303 2.46%
2025-11-06 0 22.76 22.74 22.76 22.56 22.90 4,831,787 109,659,683 22.695 21.93 21.91 21.93 21.74 22.07 5,013,684 21.872 0.53%
2025-11-05 0 22.64 22.62 22.64 22.18 22.74 8,453,549 190,260,803 22.507 21.82 21.80 21.82 21.38 21.91 8,771,790 21.690 -0.44%
2025-11-04 0 22.74 22.72 22.74 22.62 23.48 6,741,761 154,413,681 22.904 21.91 21.90 21.91 21.80 22.63 6,995,561 22.073 -2.15%
2025-11-03 0 23.24 23.24 23.26 22.96 23.48 8,182,680 190,193,770 23.243 22.40 22.40 22.42 22.13 22.63 8,490,724 22.400 0.43%
2025-10-31 0 23.14 23.14 23.16 23.04 23.68 15,241,067 355,166,155 23.303 22.30 22.30 22.32 22.20 22.82 15,814,830 22.458 -2.69%
2025-10-30 0 23.78 23.74 23.78 23.34 23.88 12,199,876 288,486,070 23.647 22.92 22.88 22.92 22.49 23.01 12,659,151 22.789 0.76%
2025-10-28 0 23.60 23.56 23.60 23.54 24.30 6,888,138 163,449,949 23.729 22.74 22.71 22.74 22.69 23.42 7,147,448 22.868 -1.67%
2025-10-27 0 24.00 23.98 24.00 23.60 24.14 8,194,240 195,962,980 23.915 23.13 23.11 23.13 22.74 23.26 8,502,719 23.047 1.27%
2025-10-24 0 23.70 23.70 23.72 23.58 23.94 8,919,284 211,444,603 23.706 22.84 22.84 22.86 22.72 23.07 9,255,058 22.846 -0.59%
2025-10-23 0 23.84 23.80 23.84 23.32 24.10 6,251,643 148,036,058 23.680 22.98 22.94 22.98 22.47 23.23 6,486,992 22.820 -0.50%
2025-10-22 0 23.96 23.94 23.96 23.62 24.08 4,948,440 118,140,141 23.874 23.09 23.07 23.09 22.76 23.21 5,134,728 23.008 -0.08%
2025-10-21 0 23.98 23.94 23.98 23.88 24.46 4,653,160 112,443,561 24.165 23.11 23.07 23.11 23.01 23.57 4,828,332 23.288 -0.08%
2025-10-20 0 24.00 23.98 24.00 23.92 24.40 6,042,500 145,676,535 24.109 23.13 23.11 23.13 23.05 23.51 6,269,975 23.234 -0.17%
2025-10-17 0 24.04 24.00 24.04 23.88 25.10 8,550,586 208,157,599 24.344 23.17 23.13 23.17 23.01 24.19 8,872,480 23.461 -3.84%
2025-10-16 0 25.00 25.00 25.02 24.80 25.90 17,425,223 440,556,433 25.283 24.09 24.09 24.11 23.90 24.96 18,081,211 24.365 -3.40%
2025-10-15 0 25.88 25.86 25.88 24.28 25.88 18,227,148 463,740,977 25.442 24.94 24.92 24.94 23.40 24.94 18,913,325 24.519 6.77%
2025-10-14 0 24.24 24.24 24.26 24.00 24.86 7,959,033 194,213,895 24.402 23.36 23.36 23.38 23.13 23.96 8,258,658 23.516 -0.98%
2025-10-13 0 24.48 24.46 24.48 23.86 24.60 12,236,772 297,606,480 24.321 23.59 23.57 23.59 22.99 23.71 12,697,436 23.438 -2.00%
2025-10-10 0 24.98 24.94 24.98 24.04 25.10 14,211,667 352,704,034 24.818 24.07 24.04 24.07 23.17 24.19 14,746,678 23.918 2.80%
2025-10-09 0 24.30 24.28 24.30 23.66 24.30 10,634,833 255,726,489 24.046 23.42 23.40 23.42 22.80 23.42 11,035,191 23.174 1.93%
2025-10-08 0 23.84 23.84 23.86 23.62 24.00 5,417,572 128,788,336 23.772 22.98 22.98 22.99 22.76 23.13 5,621,521 22.910 0.51%
2025-10-06 0 23.72 23.72 23.74 23.40 23.76 2,618,137 61,890,126 23.639 22.86 22.86 22.88 22.55 22.90 2,716,699 22.781 -0.75%
2025-10-03 0 23.90 23.86 23.90 23.40 23.90 3,264,028 77,462,636 23.732 23.03 22.99 23.03 22.55 23.03 3,386,905 22.871 1.27%
2025-10-02 0 23.60 23.60 23.62 23.08 23.70 8,849,080 207,532,277 23.452 22.74 22.74 22.76 22.24 22.84 9,182,211 22.602 0.43%
2025-09-30 0 23.50 23.50 23.54 23.36 23.80 4,592,557 108,046,676 23.526 22.65 22.65 22.69 22.51 22.94 4,765,448 22.673 0.43%
2025-09-29 0 23.40 23.38 23.40 22.98 23.56 4,597,300 107,274,772 23.334 22.55 22.53 22.55 22.15 22.71 4,770,369 22.488 1.21%
2025-09-26 0 23.12 23.10 23.12 22.84 23.30 3,950,846 91,349,120 23.121 22.28 22.26 22.28 22.01 22.45 4,099,579 22.283 0.78%
2025-09-25 0 22.94 22.94 22.96 22.88 23.36 5,931,480 136,977,851 23.093 22.11 22.11 22.13 22.05 22.51 6,154,776 22.256 -0.09%
2025-09-24 0 22.96 22.96 22.98 22.80 23.18 6,417,388 147,301,473 22.953 22.13 22.13 22.15 21.97 22.34 6,658,976 22.121 -0.61%
2025-09-23 0 23.10 23.08 23.10 22.78 23.40 8,595,261 197,849,469 23.018 22.26 22.24 22.26 21.95 22.55 8,918,837 22.183 0.35%
2025-09-22 0 23.02 23.00 23.02 22.82 23.16 9,775,367 223,879,524 22.902 22.18 22.17 22.18 21.99 22.32 10,143,369 22.072 0.09%
2025-09-19 0 23.00 22.98 23.00 22.46 23.06 11,357,049 259,126,987 22.816 22.17 22.15 22.17 21.65 22.22 11,784,595 21.989 2.04%
2025-09-18 0 22.54 22.54 22.56 22.42 22.98 7,050,600 159,408,812 22.609 21.72 21.72 21.74 21.61 22.15 7,316,026 21.789 -1.40%
2025-09-17 0 22.86 22.86 22.88 22.68 23.18 13,718,248 312,756,992 22.799 22.03 22.03 22.05 21.86 22.34 14,234,683 21.971 -1.38%
2025-09-16 0 23.18 23.18 23.20 22.84 23.76 7,866,504 181,725,324 23.101 22.34 22.34 22.36 22.01 22.90 8,162,645 22.263 -1.28%
2025-09-15 0 23.48 23.48 23.50 23.28 23.84 7,382,352 173,171,563 23.458 22.63 22.63 22.65 22.44 22.98 7,660,267 22.606 -1.51%
2025-09-12 0 23.84 23.82 23.84 23.64 24.94 11,914,306 288,218,459 24.191 22.98 22.96 22.98 22.78 24.04 12,362,831 23.313 -2.93%
2025-09-11 0 24.56 24.54 24.56 24.00 24.56 4,812,542 116,976,614 24.307 23.67 23.65 23.67 23.13 23.67 4,993,714 23.425 1.40%
2025-09-10 0 24.22 24.20 24.22 24.08 24.56 7,500,859 181,466,052 24.193 23.34 23.32 23.34 23.21 23.67 7,783,235 23.315 0.33%
2025-09-09 0 24.14 24.12 24.14 23.68 24.40 7,699,504 185,407,704 24.080 23.26 23.24 23.26 22.82 23.51 7,989,359 23.207 1.17%
2025-09-08 0 23.86 23.86 23.88 23.56 24.00 10,036,100 238,432,228 23.757 22.99 22.99 23.01 22.71 23.13 10,413,918 22.896 0.60%
2025-09-05 0 23.98 23.94 23.98 23.64 24.02 4,322,381 103,198,256 23.875 22.86 22.82 22.86 22.53 22.89 4,534,831 22.757 1.35%
2025-09-04 0 23.66 23.66 23.68 23.42 24.00 11,017,720 259,894,480 23.589 22.55 22.55 22.57 22.32 22.88 11,559,253 22.484 -0.34%
2025-09-03 0 23.74 23.72 23.74 23.60 24.36 8,529,211 203,056,543 23.807 22.63 22.61 22.63 22.49 23.22 8,948,431 22.692 -1.98%
2025-09-02 0 24.22 24.20 24.22 24.16 24.84 16,182,352 396,696,214 24.514 23.09 23.07 23.09 23.03 23.68 16,977,732 23.366 -1.54%
2025-09-01 0 24.60 24.58 24.60 24.52 25.10 5,505,720 135,892,937 24.682 23.45 23.43 23.45 23.37 23.92 5,776,332 23.526 0.41%
2025-08-29 0 24.50 24.48 24.50 23.94 24.66 18,698,625 458,119,820 24.500 23.35 23.33 23.35 22.82 23.50 19,617,683 23.352 2.42%
2025-08-28 0 23.92 23.90 23.92 23.62 24.60 6,883,726 164,854,276 23.948 22.80 22.78 22.80 22.51 23.45 7,222,069 22.826 -2.21%
2025-08-27 0 24.46 24.44 24.46 24.42 25.36 11,692,091 289,793,463 24.785 23.31 23.30 23.31 23.28 24.17 12,266,770 23.624 1.16%
2025-08-26 0 24.18 24.16 24.18 24.00 24.46 6,843,341 165,472,733 24.180 23.05 23.03 23.05 22.88 23.31 7,179,699 23.047 -0.08%
2025-08-25 0 24.20 24.18 24.20 23.78 24.50 7,064,159 170,957,771 24.201 23.07 23.05 23.07 22.67 23.35 7,411,370 23.067 1.68%
2025-08-22 0 23.80 23.78 23.80 23.64 24.02 5,189,246 123,276,272 23.756 22.69 22.67 22.69 22.53 22.89 5,444,303 22.643 -0.92%
2025-08-21 0 24.02 24.00 24.02 23.84 24.70 10,169,072 245,196,298 24.112 22.89 22.88 22.89 22.72 23.54 10,668,893 22.982 -0.91%
2025-08-20 0 24.24 24.24 24.26 23.92 24.56 6,654,762 160,076,676 24.054 23.10 23.10 23.12 22.80 23.41 6,981,851 22.928 -0.49%
2025-08-19 0 24.36 24.36 24.38 24.30 24.78 9,590,902 234,519,847 24.452 23.22 23.22 23.24 23.16 23.62 10,062,305 23.307 -1.46%
2025-08-18 0 24.72 24.72 24.74 24.50 24.94 8,323,960 206,430,871 24.800 23.56 23.56 23.58 23.35 23.77 8,733,092 23.638 0.08%
2025-08-15 0 24.70 24.70 24.76 24.52 24.86 9,631,500 238,229,256 24.734 23.54 23.54 23.60 23.37 23.70 10,104,899 23.576 -0.40%
2025-08-14 0 24.80 24.80 24.82 24.62 25.28 13,076,930 324,455,982 24.811 23.64 23.64 23.66 23.47 24.10 13,719,676 23.649 0.00%
2025-08-13 0 24.80 24.80 24.82 24.68 25.08 12,642,991 312,851,343 24.745 23.64 23.64 23.66 23.52 23.91 13,264,408 23.586 -0.56%
2025-08-12 0 24.94 24.92 24.94 24.70 25.04 12,718,713 316,296,481 24.869 23.77 23.75 23.77 23.54 23.87 13,343,852 23.704 0.56%
2025-08-11 0 24.80 24.78 24.80 24.18 24.86 17,525,464 430,706,043 24.576 23.64 23.62 23.64 23.05 23.70 18,386,860 23.425 3.94%
2025-08-08 0 23.86 23.84 23.86 23.00 24.02 12,730,118 301,474,634 23.682 22.74 22.72 22.74 21.92 22.89 13,355,817 22.573 3.47%
2025-08-07 0 23.06 23.04 23.06 22.64 23.28 6,942,787 159,513,290 22.975 21.98 21.96 21.98 21.58 22.19 7,284,033 21.899 1.68%
2025-08-06 0 22.68 22.64 22.68 22.56 22.78 3,288,719 74,476,855 22.646 21.62 21.58 21.62 21.50 21.71 3,450,363 21.585 0.44%
2025-08-05 0 22.58 22.58 22.60 22.42 22.96 5,852,031 132,170,724 22.585 21.52 21.52 21.54 21.37 21.88 6,139,665 21.527 -0.18%
2025-08-04 0 22.62 22.60 22.62 22.24 22.72 3,374,197 76,010,757 22.527 21.56 21.54 21.56 21.20 21.66 3,540,043 21.472 -0.13%
2025-08-01 0 22.65 22.60 22.65 22.45 22.95 5,774,071 130,975,505 22.683 21.59 21.54 21.59 21.40 21.87 6,057,873 21.621 -0.22%
2025-07-31 0 22.70 22.70 22.75 22.55 23.40 8,916,541 203,183,797 22.787 21.64 21.64 21.68 21.49 22.30 9,354,799 21.720 -3.61%
2025-07-30 0 23.55 23.50 23.55 23.50 23.90 6,089,313 144,164,424 23.675 22.45 22.40 22.45 22.40 22.78 6,388,609 22.566 -1.46%
2025-07-29 0 23.90 23.85 23.90 23.25 23.90 7,484,193 176,294,596 23.556 22.78 22.73 22.78 22.16 22.78 7,852,049 22.452 -0.21%
2025-07-28 0 23.95 23.90 23.95 23.35 24.20 7,521,943 179,875,463 23.913 22.83 22.78 22.83 22.26 23.07 7,891,655 22.793 1.48%
2025-07-25 0 23.60 23.55 23.60 23.55 24.45 13,432,139 321,504,388 23.935 22.49 22.45 22.49 22.45 23.30 14,092,343 22.814 -1.67%
2025-07-24 0 24.00 23.90 24.00 23.40 24.15 15,004,923 358,483,547 23.891 22.88 22.78 22.88 22.30 23.02 15,742,432 22.772 0.84%
2025-07-23 0 23.80 23.75 23.80 23.70 25.40 25,105,170 606,760,376 24.169 22.69 22.64 22.69 22.59 24.21 26,339,117 23.036 -4.23%
2025-07-22 0 24.85 24.85 24.90 23.70 25.45 48,607,719 1,198,484,266 24.656 23.69 23.69 23.73 22.59 24.26 50,996,842 23.501 2.47%
2025-07-21 0 24.25 24.20 24.25 22.85 24.35 41,291,296 978,069,623 23.687 23.11 23.07 23.11 21.78 23.21 43,320,809 22.577 8.99%
2025-07-18 0 22.25 22.25 22.30 21.90 22.50 6,134,232 135,862,339 22.148 21.21 21.21 21.26 20.87 21.45 6,435,736 21.111 0.91%
2025-07-17 0 22.05 22.00 22.05 21.70 22.40 7,231,800 158,999,102 21.986 21.02 20.97 21.02 20.68 21.35 7,587,251 20.956 -1.34%
2025-07-16 0 22.35 22.30 22.35 21.90 23.00 15,904,267 354,782,850 22.307 21.30 21.26 21.30 20.87 21.92 16,685,979 21.262 -3.25%
2025-07-15 0 23.10 23.05 23.10 22.80 24.50 17,123,505 398,028,544 23.245 22.02 21.97 22.02 21.73 23.35 17,965,144 22.156 -4.55%
2025-07-14 0 24.20 24.15 24.20 22.90 24.25 18,737,082 447,878,906 23.903 23.07 23.02 23.07 21.83 23.11 19,658,030 22.784 5.91%
2025-07-11 0 22.85 22.80 22.85 22.35 23.00 12,585,326 286,585,844 22.771 21.78 21.73 21.78 21.30 21.92 13,203,909 21.705 2.01%
2025-07-10 0 22.40 22.35 22.40 21.20 22.60 13,621,080 303,233,708 22.262 21.35 21.30 21.35 20.21 21.54 14,290,571 21.219 4.43%
2025-07-09 0 21.45 21.45 21.50 21.35 21.95 7,473,484 161,775,111 21.647 20.45 20.45 20.49 20.35 20.92 7,840,814 20.632 0.47%
2025-07-08 0 21.35 21.30 21.35 20.65 21.70 5,036,459 107,495,340 21.343 20.35 20.30 20.35 19.68 20.68 5,284,007 20.344 -0.47%
2025-07-07 0 21.45 21.45 21.50 21.00 21.60 11,150,695 239,498,587 21.478 20.45 20.45 20.49 20.02 20.59 11,698,764 20.472 1.42%
2025-07-04 0 21.15 21.15 21.25 21.05 21.40 5,108,356 108,135,765 21.168 20.16 20.16 20.25 20.06 20.40 5,359,437 20.177 -0.94%
2025-07-03 0 21.35 21.30 21.35 21.05 21.55 10,676,872 227,224,288 21.282 20.35 20.30 20.35 20.06 20.54 11,201,652 20.285 0.71%
2025-07-02 0 21.20 21.15 21.20 20.05 21.30 15,547,996 324,448,650 20.868 20.21 20.16 20.21 19.11 20.30 16,312,197 19.890 6.21%
2025-06-30 0 19.96 19.96 19.98 19.96 20.30 4,254,380 85,299,307 20.050 19.02 19.02 19.04 19.02 19.35 4,463,487 19.110 -0.70%
2025-06-27 0 20.10 20.10 20.15 19.98 20.20 3,618,491 72,709,433 20.094 19.16 19.16 19.21 19.04 19.25 3,796,344 19.152 -0.25%
2025-06-26 0 20.15 20.15 20.20 19.66 20.45 8,737,532 176,387,254 20.187 19.21 19.21 19.25 18.74 19.49 9,166,991 19.242 1.97%
2025-06-25 0 19.76 19.74 19.76 19.62 19.92 4,929,528 97,482,701 19.775 18.83 18.82 18.83 18.70 18.99 5,171,820 18.849 0.71%
2025-06-24 0 19.62 19.60 19.62 19.18 19.72 7,837,027 153,261,498 19.556 18.70 18.68 18.70 18.28 18.80 8,222,226 18.640 2.94%
2025-06-23 0 19.06 19.00 19.06 18.72 19.08 3,709,857 70,401,679 18.977 18.17 18.11 18.17 17.84 18.19 3,892,201 18.088 1.06%
2025-06-20 0 18.86 18.82 18.86 18.70 19.32 15,760,063 300,208,234 19.049 17.98 17.94 17.98 17.82 18.41 16,534,687 18.156 -2.38%
2025-06-19 0 19.32 19.30 19.32 19.22 19.98 5,493,370 106,335,920 19.357 18.41 18.40 18.41 18.32 19.04 5,763,375 18.450 -2.82%
2025-06-18 0 19.88 19.86 19.88 19.80 20.10 4,896,553 97,398,861 19.891 18.95 18.93 18.95 18.87 19.16 5,137,224 18.959 -0.20%
2025-06-17 0 19.92 19.90 19.92 19.60 19.92 4,813,241 95,173,987 19.773 18.99 18.97 18.99 18.68 18.99 5,049,817 18.847 1.53%
2025-06-16 0 19.62 19.60 19.62 19.34 19.70 5,668,610 110,693,806 19.528 18.70 18.68 18.70 18.43 18.78 5,947,228 18.613 1.03%
2025-06-13 0 19.42 19.38 19.42 19.18 19.56 8,590,187 166,131,242 19.340 18.51 18.47 18.51 18.28 18.64 9,012,404 18.434 -0.21%
2025-06-12 0 19.46 19.44 19.46 19.36 19.86 7,698,730 150,480,693 19.546 18.55 18.53 18.55 18.45 18.93 8,077,131 18.630 -1.82%
2025-06-11 0 19.82 19.80 19.82 19.74 19.96 7,648,390 151,709,073 19.835 18.89 18.87 18.89 18.82 19.02 8,024,317 18.906 -0.20%
2025-06-10 0 19.86 19.86 19.88 19.72 20.15 6,032,100 120,066,855 19.905 18.93 18.93 18.95 18.80 19.21 6,328,584 18.972 -0.30%
2025-06-09 0 19.92 19.90 19.92 19.70 20.00 2,998,775 59,504,021 19.843 18.99 18.97 18.99 18.78 19.06 3,146,168 18.913 0.81%
2025-06-06 0 19.76 19.76 19.82 19.62 19.94 10,280,073 203,309,299 19.777 18.83 18.83 18.89 18.70 19.01 10,785,350 18.851 0.00%
2025-06-05 0 19.76 19.72 19.76 19.64 20.30 7,475,661 148,260,879 19.832 18.83 18.80 18.83 18.72 19.35 7,843,098 18.903 -1.00%
2025-06-04 0 19.96 19.96 19.98 19.70 20.15 5,511,563 110,117,112 19.979 19.02 19.02 19.04 18.78 19.21 5,782,462 19.043 0.71%
2025-06-03 0 19.82 19.80 19.82 19.64 20.10 8,030,773 159,186,314 19.822 18.89 18.87 18.89 18.72 19.16 8,425,494 18.893 0.99%
2025-06-02 0 20.40 20.30 20.40 20.00 20.65 6,859,002 139,154,638 20.288 18.71 18.62 18.71 18.34 18.94 7,479,801 18.604 -0.24%
2025-05-30 0 20.45 20.40 20.45 20.35 20.75 6,337,253 129,829,306 20.487 18.75 18.71 18.75 18.66 19.03 6,910,829 18.786 -1.21%
2025-05-29 0 20.70 20.65 20.70 20.45 20.70 7,750,581 159,277,646 20.550 18.98 18.94 18.98 18.75 18.98 8,452,076 18.845 0.24%
2025-05-28 0 20.65 20.60 20.65 20.30 20.65 4,493,304 92,240,008 20.528 18.94 18.89 18.94 18.62 18.94 4,899,987 18.825 1.23%
2025-05-27 0 20.40 20.40 20.45 20.40 20.75 3,944,857 80,873,542 20.501 18.71 18.71 18.75 18.71 19.03 4,301,901 18.799 -1.21%
2025-05-26 0 20.65 20.60 20.65 20.50 20.90 2,355,488 48,658,574 20.658 18.94 18.89 18.94 18.80 19.17 2,568,680 18.943 -0.96%
2025-05-23 0 20.85 20.75 20.85 20.70 21.20 4,225,017 88,110,760 20.855 19.12 19.03 19.12 18.98 19.44 4,607,418 19.124 -0.95%
2025-05-22 0 21.05 21.00 21.05 20.90 21.20 3,364,255 70,804,744 21.046 19.30 19.26 19.30 19.17 19.44 3,668,749 19.299 -0.24%
2025-05-21 0 21.10 21.05 21.10 20.70 21.15 3,583,590 75,404,412 21.042 19.35 19.30 19.35 18.98 19.39 3,907,936 19.295 0.96%
2025-05-20 0 20.90 20.85 20.90 20.65 21.05 3,157,246 65,870,294 20.863 19.17 19.12 19.17 18.94 19.30 3,443,004 19.132 1.46%
2025-05-19 0 20.60 20.60 20.65 20.55 20.85 5,090,214 104,981,515 20.624 18.89 18.89 18.94 18.84 19.12 5,550,922 18.912 -0.96%
2025-05-16 0 20.80 20.75 20.80 20.70 21.15 3,387,682 70,454,287 20.797 19.07 19.03 19.07 18.98 19.39 3,694,296 19.071 -1.65%
2025-05-15 0 21.15 21.10 21.15 21.00 21.50 3,956,478 83,884,687 21.202 19.39 19.35 19.39 19.26 19.72 4,314,573 19.442 -0.24%
2025-05-14 0 21.20 21.20 21.25 20.90 21.30 4,323,377 91,282,999 21.114 19.44 19.44 19.49 19.17 19.53 4,714,680 19.361 0.95%
2025-05-13 0 21.00 21.00 21.05 20.85 21.45 7,432,941 156,321,428 21.031 19.26 19.26 19.30 19.12 19.67 8,105,686 19.285 -0.94%
2025-05-12 0 21.20 21.10 21.20 20.85 21.25 4,731,398 99,734,577 21.079 19.44 19.35 19.44 19.12 19.49 5,159,630 19.330 0.71%
2025-05-09 0 21.05 21.00 21.05 20.70 21.10 5,745,546 119,989,177 20.884 19.30 19.26 19.30 18.98 19.35 6,265,568 19.151 0.00%
2025-05-08 0 21.05 21.00 21.05 21.00 21.45 4,903,258 103,584,802 21.126 19.30 19.26 19.30 19.26 19.67 5,347,045 19.372 -1.64%
2025-05-07 0 21.40 21.40 21.45 21.20 21.95 7,427,565 158,866,498 21.389 19.62 19.62 19.67 19.44 20.13 8,099,824 19.614 -0.93%
2025-05-06 0 21.60 21.55 21.60 21.45 22.15 4,686,865 101,191,819 21.591 19.81 19.76 19.81 19.67 20.31 5,111,067 19.799 -1.14%
2025-05-02 0 21.85 21.80 21.85 21.70 22.20 3,322,578 72,998,508 21.970 20.04 19.99 20.04 19.90 20.36 3,623,300 20.147 -0.23%
2025-04-30 0 21.90 21.80 21.90 21.35 21.90 4,993,901 108,516,838 21.730 20.08 19.99 20.08 19.58 20.08 5,445,892 19.926 0.92%
2025-04-29 0 21.70 21.70 21.75 21.60 22.25 4,792,801 104,333,386 21.769 19.90 19.90 19.94 19.81 20.40 5,226,591 19.962 -1.14%
2025-04-28 0 21.95 21.90 21.95 21.75 22.25 4,690,462 102,870,227 21.932 20.13 20.08 20.13 19.94 20.40 5,114,989 20.112 -1.79%
2025-04-25 0 22.35 22.25 22.35 22.05 22.75 6,019,217 134,217,919 22.298 20.50 20.40 20.50 20.22 20.86 6,564,008 20.448 0.45%
2025-04-24 0 22.25 22.20 22.25 22.00 22.75 5,519,673 122,787,281 22.245 20.40 20.36 20.40 20.17 20.86 6,019,251 20.399 -1.55%
2025-04-23 0 22.60 22.55 22.60 21.90 22.60 4,305,813 96,234,979 22.350 20.72 20.68 20.72 20.08 20.72 4,695,526 20.495 1.80%
2025-04-22 0 22.20 22.20 22.25 21.75 22.45 2,259,017 49,814,001 22.051 20.36 20.36 20.40 19.94 20.59 2,463,478 20.221 0.68%
2025-04-17 0 22.05 22.05 22.10 21.90 22.30 4,061,539 89,504,598 22.037 20.22 20.22 20.27 20.08 20.45 4,429,143 20.208 -0.45%
2025-04-16 0 22.15 22.15 22.20 21.65 22.40 6,203,428 136,290,857 21.970 20.31 20.31 20.36 19.85 20.54 6,764,892 20.147 -1.56%
2025-04-15 0 22.50 22.45 22.50 22.10 22.50 5,140,101 114,834,953 22.341 20.63 20.59 20.63 20.27 20.63 5,605,325 20.487 0.22%
2025-04-14 0 22.45 22.40 22.45 21.95 23.00 8,286,838 185,531,477 22.389 20.59 20.54 20.59 20.13 21.09 9,036,868 20.531 -1.54%
2025-04-11 0 22.80 22.75 22.80 21.95 22.95 9,353,301 211,363,046 22.598 20.91 20.86 20.91 20.13 21.05 10,199,856 20.722 1.11%
2025-04-10 0 22.55 22.50 22.55 22.45 23.00 8,031,697 182,191,023 22.684 20.68 20.63 20.68 20.59 21.09 8,758,635 20.801 0.22%
2025-04-09 0 22.50 22.40 22.50 21.05 22.50 16,358,562 359,644,301 21.985 20.63 20.54 20.63 19.30 20.63 17,839,153 20.160 3.69%
2025-04-08 0 21.70 21.65 21.70 19.96 22.15 25,837,100 552,262,052 21.375 19.90 19.85 19.90 18.30 20.31 28,175,581 19.601 7.43%
2025-04-07 0 20.20 20.15 20.20 19.98 21.25 15,279,425 315,550,528 20.652 18.52 18.48 18.52 18.32 19.49 16,662,345 18.938 -9.01%
2025-04-03 0 22.20 22.20 22.25 21.70 22.35 7,137,466 157,451,755 22.060 20.36 20.36 20.40 19.90 20.50 7,783,468 20.229 -0.22%
2025-04-02 0 22.25 22.15 22.25 21.65 22.25 6,897,370 151,376,116 21.947 20.40 20.31 20.40 19.85 20.40 7,521,642 20.125 0.91%
2025-04-01 0 22.05 22.00 22.05 21.95 22.35 3,501,856 77,620,471 22.166 20.22 20.17 20.22 20.13 20.50 3,818,804 20.326 0.23%
2025-03-31 0 22.00 21.95 22.00 21.75 22.55 9,446,990 207,738,220 21.990 20.17 20.13 20.17 19.94 20.68 10,302,024 20.165 -2.22%
2025-03-28 0 22.50 22.45 22.50 22.25 22.70 7,472,471 167,528,438 22.419 20.63 20.59 20.63 20.40 20.82 8,148,794 20.559 0.22%
2025-03-27 0 22.45 22.40 22.45 22.35 23.15 7,860,658 177,085,877 22.528 20.59 20.54 20.59 20.50 21.23 8,572,115 20.658 -1.32%
2025-03-26 0 22.75 22.65 22.75 21.70 22.80 10,240,590 228,523,850 22.315 20.86 20.77 20.86 19.90 20.91 11,167,452 20.463 4.60%
2025-03-25 0 21.75 21.75 21.80 21.20 22.60 16,022,837 346,741,917 21.640 19.94 19.94 19.99 19.44 20.72 17,473,042 19.844 -3.76%
2025-03-24 0 22.60 22.55 22.60 22.30 23.40 10,605,616 241,208,422 22.743 20.72 20.68 20.72 20.45 21.46 11,565,516 20.856 -4.24%
2025-03-21 0 23.60 23.60 23.65 23.30 24.65 24,667,594 587,844,921 23.831 21.64 21.64 21.69 21.37 22.60 26,900,224 21.853 0.43%
2025-03-20 0 23.50 23.45 23.50 23.15 23.80 8,090,609 190,146,024 23.502 21.55 21.50 21.55 21.23 21.82 8,822,879 21.551 -1.67%
2025-03-19 0 23.90 23.80 23.90 23.05 23.95 9,490,072 224,142,567 23.619 21.92 21.82 21.92 21.14 21.96 10,349,006 21.658 2.14%
2025-03-18 0 23.40 23.35 23.40 23.05 23.60 4,501,795 105,110,329 23.349 21.46 21.41 21.46 21.14 21.64 4,909,246 21.411 -0.21%
2025-03-17 0 23.45 23.40 23.45 22.40 23.65 12,068,246 280,445,986 23.238 21.50 21.46 21.50 20.54 21.69 13,160,527 21.310 4.69%
2025-03-14 0 22.40 22.35 22.40 21.90 22.50 5,334,330 119,067,092 22.321 20.54 20.50 20.54 20.08 20.63 5,817,133 20.468 0.22%
2025-03-13 0 22.35 22.30 22.35 21.80 22.50 7,512,153 166,615,011 22.179 20.50 20.45 20.50 19.99 20.63 8,192,068 20.339 0.90%
2025-03-12 0 22.15 22.10 22.15 21.90 22.50 9,914,920 220,117,340 22.201 20.31 20.27 20.31 20.08 20.63 10,812,306 20.358 -0.23%
2025-03-11 0 22.20 22.20 22.25 21.85 22.30 6,598,511 145,684,411 22.078 20.36 20.36 20.40 20.04 20.45 7,195,733 20.246 -0.22%
2025-03-10 0 22.25 22.20 22.25 22.00 22.35 4,408,237 97,781,641 22.182 20.40 20.36 20.40 20.17 20.50 4,807,221 20.341 -0.45%
2025-03-07 0 22.35 22.30 22.35 22.15 22.45 4,689,799 104,684,968 22.322 20.50 20.45 20.50 20.31 20.59 5,114,266 20.469 0.00%
2025-03-06 0 22.35 22.30 22.35 22.05 22.90 8,468,402 188,295,606 22.235 20.50 20.45 20.50 20.22 21.00 9,234,866 20.390 -1.76%
2025-03-05 0 22.75 22.70 22.75 21.50 22.80 28,142,143 632,931,579 22.491 20.86 20.82 20.86 19.72 20.91 30,689,250 20.624 6.56%
2025-03-04 0 21.35 21.30 21.35 20.60 21.40 8,544,399 180,142,783 21.083 19.58 19.53 19.58 18.89 19.62 9,317,741 19.333 0.95%
2025-03-03 0 21.15 21.10 21.15 21.00 21.70 9,104,021 193,001,905 21.200 19.39 19.35 19.39 19.26 19.90 9,928,014 19.440 -0.47%
2025-02-28 0 21.25 21.10 21.25 20.50 21.25 23,991,884 504,551,298 21.030 19.49 19.35 19.49 18.80 19.49 26,163,357 19.285 2.41%
2025-02-27 0 20.75 20.70 20.75 20.00 21.00 14,438,630 298,460,288 20.671 19.03 18.98 19.03 18.34 19.26 15,745,451 18.955 4.06%
2025-02-26 0 19.94 19.92 19.94 19.32 20.00 8,257,802 163,674,018 19.821 18.29 18.27 18.29 17.72 18.34 9,005,204 18.175 2.47%
2025-02-25 0 19.46 19.42 19.46 19.08 19.50 7,456,373 144,418,795 19.369 17.84 17.81 17.84 17.50 17.88 8,131,239 17.761 0.72%
2025-02-24 0 19.32 19.32 19.34 19.20 19.70 8,273,126 160,503,685 19.401 17.72 17.72 17.73 17.61 18.06 9,021,915 17.790 -0.92%
2025-02-21 0 19.50 19.48 19.50 19.40 20.15 10,963,622 214,030,485 19.522 17.88 17.86 17.88 17.79 18.48 11,955,925 17.902 -2.50%
2025-02-20 0 20.00 20.00 20.05 19.96 20.70 9,254,580 186,695,015 20.173 18.34 18.34 18.39 18.30 18.98 10,092,199 18.499 -3.61%
2025-02-19 0 20.75 20.75 20.80 20.65 20.95 6,459,600 134,135,189 20.765 19.03 19.03 19.07 18.94 19.21 7,044,250 19.042 -0.48%
2025-02-18 0 20.85 20.80 20.85 20.50 20.85 8,220,696 170,125,499 20.695 19.12 19.07 19.12 18.80 19.12 8,964,740 18.977 0.24%
2025-02-17 0 20.80 20.80 20.85 20.55 21.25 7,007,995 145,673,564 20.787 19.07 19.07 19.12 18.84 19.49 7,642,279 19.062 -1.89%
2025-02-14 0 21.20 21.15 21.20 20.90 21.25 4,928,625 103,682,406 21.037 19.44 19.39 19.44 19.17 19.49 5,374,708 19.291 0.95%
2025-02-13 0 21.00 20.85 21.00 20.80 21.45 5,090,511 107,987,676 21.214 19.26 19.12 19.26 19.07 19.67 5,551,246 19.453 -0.71%
2025-02-12 0 21.15 21.10 21.15 20.70 21.25 8,452,926 177,430,919 20.990 19.39 19.35 19.39 18.98 19.49 9,217,989 19.248 0.95%
2025-02-11 0 20.95 20.95 21.00 20.90 21.35 3,278,511 68,980,552 21.040 19.21 19.21 19.26 19.17 19.58 3,575,245 19.294 -1.87%
2025-02-10 0 21.35 21.35 21.40 21.00 21.45 5,887,153 125,198,467 21.266 19.58 19.58 19.62 19.26 19.67 6,419,991 19.501 1.43%
2025-02-07 0 21.05 21.00 21.05 20.75 21.10 5,938,634 124,347,484 20.939 19.30 19.26 19.30 19.03 19.35 6,476,132 19.201 0.48%
2025-02-06 0 20.95 20.90 20.95 20.45 20.95 4,917,332 102,382,543 20.821 19.21 19.17 19.21 18.75 19.21 5,362,393 19.093 1.45%
2025-02-05 0 20.65 20.60 20.65 20.40 20.95 4,283,696 88,089,726 20.564 18.94 18.89 18.94 18.71 19.21 4,671,408 18.857 -1.20%
2025-02-04 0 20.90 20.90 20.95 20.40 21.00 2,567,537 53,474,530 20.827 19.17 19.17 19.21 18.71 19.26 2,799,921 19.099 0.48%
2025-02-03 0 20.80 20.80 20.85 20.30 21.20 2,517,895 52,046,911 20.671 19.07 19.07 19.12 18.62 19.44 2,745,786 18.955 -0.72%
2025-01-28 0 20.95 20.95 21.00 20.75 21.05 807,067 16,889,139 20.927 19.21 19.21 19.26 19.03 19.30 880,114 19.190 0.00%
2025-01-27 0 20.95 20.90 20.95 20.30 21.00 2,744,237 57,162,623 20.830 19.21 19.17 19.21 18.62 19.26 2,992,614 19.101 2.44%
2025-01-24 0 20.45 20.45 20.50 20.25 20.70 4,531,000 92,922,476 20.508 18.75 18.75 18.80 18.57 18.98 4,941,095 18.806 -0.97%
2025-01-23 0 20.65 20.60 20.65 20.35 21.05 5,780,953 119,570,512 20.684 18.94 18.89 18.94 18.66 19.30 6,304,179 18.967 0.00%
2025-01-22 0 20.65 20.60 20.65 20.40 20.95 5,262,066 108,381,924 20.597 18.94 18.89 18.94 18.71 19.21 5,738,328 18.887 -1.67%
2025-01-21 0 21.00 21.00 21.05 20.75 21.25 3,361,679 70,569,677 20.992 19.26 19.26 19.30 19.03 19.49 3,665,940 19.250 0.24%
2025-01-20 0 20.95 20.90 20.95 20.75 21.25 4,725,639 99,264,503 21.006 19.21 19.17 19.21 19.03 19.49 5,153,350 19.262 -0.71%
2025-01-17 0 21.10 21.05 21.10 20.45 21.15 7,801,822 163,610,131 20.971 19.35 19.30 19.35 18.75 19.39 8,507,954 19.230 2.43%
2025-01-16 0 20.60 20.55 20.60 19.92 20.70 4,636,000 95,136,249 20.521 18.89 18.84 18.89 18.27 18.98 5,055,598 18.818 1.73%
2025-01-15 0 20.25 20.20 20.25 19.44 20.30 8,508,694 170,761,275 20.069 18.57 18.52 18.57 17.83 18.62 9,278,804 18.403 3.95%
2025-01-14 0 19.48 19.46 19.48 19.38 19.72 3,821,681 74,628,570 19.528 17.86 17.84 17.86 17.77 18.08 4,167,576 17.907 -0.31%
2025-01-13 0 19.54 19.52 19.54 19.26 19.66 3,182,496 61,959,556 19.469 17.92 17.90 17.92 17.66 18.03 3,470,539 17.853 -0.41%
2025-01-10 0 19.62 19.62 19.68 19.48 19.84 5,034,756 98,701,869 19.604 17.99 17.99 18.05 17.86 18.19 5,490,445 17.977 -0.81%
2025-01-09 0 19.78 19.78 19.80 19.34 20.00 9,512,834 187,388,921 19.699 18.14 18.14 18.16 17.73 18.34 10,373,828 18.064 2.70%
2025-01-08 0 19.26 19.26 19.28 18.82 19.40 3,859,584 73,936,894 19.157 17.66 17.66 17.68 17.26 17.79 4,208,910 17.567 0.42%
2025-01-07 0 19.18 19.14 19.18 18.90 19.48 3,707,000 70,772,783 19.092 17.59 17.55 17.59 17.33 17.86 4,042,516 17.507 0.21%
2025-01-06 0 19.14 19.12 19.14 18.98 19.52 4,194,483 80,459,339 19.182 17.55 17.53 17.55 17.40 17.90 4,574,120 17.590 0.42%
2025-01-03 0 19.06 19.06 19.08 18.96 19.46 3,700,014 70,913,478 19.166 17.48 17.48 17.50 17.39 17.84 4,034,897 17.575 -0.42%
2025-01-02 0 19.14 19.14 19.16 18.88 19.88 5,450,657 105,046,588 19.272 17.55 17.55 17.57 17.31 18.23 5,943,989 17.673 -3.72%
2024-12-31 0 19.88 19.68 19.88 19.50 19.90 2,122,173 42,064,772 19.822 18.23 18.05 18.23 17.88 18.25 2,314,248 18.176 1.02%
2024-12-30 0 19.68 19.66 19.68 19.42 19.82 4,043,234 79,259,425 19.603 18.05 18.03 18.05 17.81 18.18 4,409,182 17.976 -0.61%
2024-12-27 0 19.80 19.80 19.82 19.54 19.94 4,548,624 89,954,497 19.776 18.16 18.16 18.18 17.92 18.29 4,960,314 18.135 -0.10%
2024-12-24 0 19.82 19.80 19.82 19.48 20.00 2,577,898 51,104,570 19.824 18.18 18.16 18.18 17.86 18.34 2,811,220 18.179 1.23%
2024-12-23 0 19.58 19.56 19.58 19.30 19.80 4,381,224 85,598,085 19.537 17.95 17.94 17.95 17.70 18.16 4,777,763 17.916 0.72%
2024-12-20 0 19.44 19.44 19.48 19.30 19.68 4,536,644 88,210,443 19.444 17.83 17.83 17.86 17.70 18.05 4,947,249 17.830 -0.41%
2024-12-19 0 19.52 19.50 19.52 19.42 19.80 4,964,151 96,926,296 19.525 17.90 17.88 17.90 17.81 18.16 5,413,450 17.905 -1.71%
2024-12-18 0 19.86 19.84 19.86 19.72 20.10 6,604,481 131,293,738 19.879 18.21 18.19 18.21 18.08 18.43 7,202,244 18.230 -0.10%
2024-12-17 0 19.88 19.86 19.88 19.70 20.25 5,720,433 113,743,390 19.884 18.23 18.21 18.23 18.06 18.57 6,238,182 18.233 -2.79%
2024-12-16 0 20.45 20.40 20.45 20.05 21.10 4,858,861 98,860,736 20.346 18.75 18.71 18.75 18.39 19.35 5,298,630 18.658 -2.85%
2024-12-13 0 21.05 20.95 21.05 20.90 21.40 5,636,022 118,908,236 21.098 19.30 19.21 19.30 19.17 19.62 6,146,131 19.347 -2.77%
2024-12-12 0 21.65 21.60 21.65 20.80 21.90 6,150,176 132,711,602 21.579 19.85 19.81 19.85 19.07 20.08 6,706,820 19.788 2.85%
2024-12-11 0 21.05 21.00 21.05 20.80 22.25 8,365,048 178,036,319 21.283 19.30 19.26 19.30 19.07 20.40 9,122,157 19.517 0.24%
2024-12-10 0 21.00 21.00 21.05 20.80 22.65 16,712,063 361,267,221 21.617 19.26 19.26 19.30 19.07 20.77 18,224,649 19.823 -3.45%
2024-12-09 0 21.75 21.75 21.80 20.75 21.90 7,171,369 152,576,699 21.276 19.94 19.94 19.99 19.03 20.08 7,820,440 19.510 4.07%
2024-12-06 0 20.90 20.90 20.95 20.65 21.05 2,702,650 56,584,256 20.937 19.17 19.17 19.21 18.94 19.30 2,947,263 19.199 0.97%
2024-12-05 0 20.70 20.70 20.75 20.40 20.80 3,691,869 76,166,303 20.631 18.98 18.98 19.03 18.71 19.07 4,026,015 18.919 1.47%
2024-12-04 0 20.40 20.40 20.45 20.30 20.90 5,202,213 106,509,469 20.474 18.71 18.71 18.75 18.62 19.17 5,673,058 18.775 -2.16%
2024-12-03 0 20.85 20.80 20.85 20.50 20.90 4,682,364 97,027,431 20.722 19.12 19.07 19.12 18.80 19.17 5,106,158 19.002 0.72%
2024-12-02 0 20.70 20.65 20.70 20.15 20.80 2,974,860 61,196,840 20.571 18.98 18.94 18.98 18.48 19.07 3,244,111 18.864 1.97%
2024-11-29 0 20.30 20.30 20.35 20.15 20.80 2,956,217 60,287,275 20.393 18.62 18.62 18.66 18.48 19.07 3,223,780 18.701 -0.73%
2024-11-28 0 20.45 20.45 20.50 20.30 20.65 2,122,304 43,419,069 20.458 18.75 18.75 18.80 18.62 18.94 2,314,391 18.760 -0.97%
2024-11-27 0 20.65 20.65 20.70 20.00 20.75 4,036,770 82,429,079 20.420 18.94 18.94 18.98 18.34 19.03 4,402,133 18.725 1.72%
2024-11-26 0 20.30 20.25 20.30 20.15 20.75 3,179,135 64,824,231 20.391 18.62 18.57 18.62 18.48 19.03 3,466,874 18.698 -1.46%
2024-11-25 0 20.60 20.60 20.65 20.40 21.00 4,176,984 86,149,363 20.625 18.89 18.89 18.94 18.71 19.26 4,555,037 18.913 -0.48%
2024-11-22 0 20.70 20.70 20.80 20.55 21.45 2,881,504 60,147,684 20.874 18.98 18.98 19.07 18.84 19.67 3,142,305 19.141 -3.04%
2024-11-21 0 21.35 21.30 21.35 21.15 21.80 2,433,823 51,858,742 21.308 19.58 19.53 19.58 19.39 19.99 2,654,105 19.539 -0.70%
2024-11-20 0 21.50 21.45 21.50 21.35 21.80 2,171,139 46,667,333 21.494 19.72 19.67 19.72 19.58 19.99 2,367,646 19.710 0.23%
2024-11-19 0 21.45 21.45 21.50 21.40 22.00 4,614,093 99,411,898 21.545 19.67 19.67 19.72 19.62 20.17 5,031,708 19.757 -0.23%
2024-11-18 0 21.50 21.45 21.50 20.70 21.75 7,293,974 156,957,363 21.519 19.72 19.67 19.72 18.98 19.94 7,954,142 19.733 4.62%
2024-11-15 0 20.55 20.55 20.60 20.55 21.25 3,549,714 73,770,569 20.782 18.84 18.84 18.89 18.84 19.49 3,870,994 19.057 -2.38%
2024-11-14 0 21.05 21.00 21.05 20.80 21.65 3,476,556 73,556,509 21.158 19.30 19.26 19.30 19.07 19.85 3,791,214 19.402 -1.86%
2024-11-13 0 21.45 21.35 21.45 21.15 21.55 2,171,619 46,272,612 21.308 19.67 19.58 19.67 19.39 19.76 2,368,169 19.539 -0.23%
2024-11-12 0 21.50 21.45 21.50 21.15 22.15 2,903,867 62,496,707 21.522 19.72 19.67 19.72 19.39 20.31 3,166,692 19.736 -2.05%
2024-11-11 0 21.95 21.95 22.00 21.30 22.25 3,715,521 81,307,423 21.883 20.13 20.13 20.17 19.53 20.40 4,051,808 20.067 -1.79%
2024-11-08 0 22.35 22.35 22.40 22.25 23.40 2,432,954 54,834,593 22.538 20.50 20.50 20.54 20.40 21.46 2,653,157 20.668 -2.40%
2024-11-07 0 22.90 22.85 22.90 21.80 23.25 5,938,241 135,356,804 22.794 21.00 20.95 21.00 19.99 21.32 6,475,703 20.902 3.39%
2024-11-06 0 22.15 22.10 22.15 21.70 22.35 5,845,695 128,670,278 22.011 20.31 20.27 20.31 19.90 20.50 6,374,781 20.184 -2.42%
2024-11-05 0 22.70 22.65 22.70 21.70 22.70 6,726,829 150,839,282 22.424 20.82 20.77 20.82 19.90 20.82 7,335,665 20.562 2.48%
2024-11-04 0 22.15 22.10 22.15 20.85 22.45 8,863,080 192,741,577 21.747 20.31 20.27 20.31 19.12 20.59 9,665,265 19.942 -1.34%
2024-11-01 0 22.45 22.40 22.45 22.20 22.80 3,579,061 80,380,150 22.458 20.59 20.54 20.59 20.36 20.91 3,902,997 20.594 -0.66%
2024-10-31 0 22.60 22.55 22.60 22.15 23.00 4,971,065 112,373,192 22.605 20.72 20.68 20.72 20.31 21.09 5,420,989 20.729 0.22%
2024-10-30 0 22.55 22.50 22.55 21.75 23.10 7,347,973 165,272,367 22.492 20.68 20.63 20.68 19.94 21.18 8,013,028 20.625 1.81%
2024-10-29 0 22.15 22.10 22.15 21.85 22.80 7,643,822 169,542,278 22.180 20.31 20.27 20.31 20.04 20.91 8,335,654 20.339 -2.42%
2024-10-28 0 22.70 22.65 22.70 22.10 23.00 5,366,794 121,516,958 22.642 20.82 20.77 20.82 20.27 21.09 5,852,535 20.763 2.25%
2024-10-25 0 22.20 22.15 22.20 21.50 22.25 3,924,816 86,736,247 22.099 20.36 20.31 20.36 19.72 20.40 4,280,046 20.265 3.26%
2024-10-24 0 21.50 21.50 21.60 21.45 22.05 2,551,400 55,076,670 21.587 19.72 19.72 19.81 19.67 20.22 2,782,324 19.795 -1.38%
2024-10-23 0 21.80 21.80 21.85 21.30 22.05 4,598,577 100,531,115 21.861 19.99 19.99 20.04 19.53 20.22 5,014,788 20.047 0.46%
2024-10-22 0 21.70 21.65 21.70 21.30 21.80 3,338,424 72,281,621 21.651 19.90 19.85 19.90 19.53 19.99 3,640,580 19.854 0.46%
2024-10-21 0 21.60 21.55 21.60 21.15 21.95 6,068,288 130,946,861 21.579 19.81 19.76 19.81 19.39 20.13 6,617,521 19.788 -0.46%
2024-10-18 0 21.70 21.65 21.70 20.65 22.00 10,725,416 227,769,015 21.236 19.90 19.85 19.90 18.94 20.17 11,696,159 19.474 2.84%
2024-10-17 0 21.10 21.00 21.10 20.85 22.50 9,310,949 199,052,975 21.378 19.35 19.26 19.35 19.12 20.63 10,153,670 19.604 -4.74%
2024-10-16 0 22.15 22.10 22.15 21.10 22.40 14,716,492 324,429,456 22.045 20.31 20.27 20.31 19.35 20.54 16,048,462 20.216 4.24%
2024-10-15 0 21.25 21.25 21.30 21.05 22.30 7,008,912 150,637,037 21.492 19.49 19.49 19.53 19.30 20.45 7,643,279 19.708 -4.06%
2024-10-14 0 22.15 22.10 22.15 21.55 22.65 14,450,939 319,525,179 22.111 20.31 20.27 20.31 19.76 20.77 15,758,874 20.276 1.84%
2024-10-10 0 21.75 21.75 21.80 21.00 22.35 22,262,389 483,403,093 21.714 19.94 19.94 19.99 19.26 20.50 24,277,328 19.912 0.23%
2024-10-09 0 21.70 21.70 21.75 20.40 23.10 29,005,621 625,825,688 21.576 19.90 19.90 19.94 18.71 21.18 31,630,880 19.785 -5.65%
2024-10-08 0 23.00 22.85 23.00 22.50 26.50 31,744,765 755,524,182 23.800 21.09 20.95 21.09 20.63 24.30 34,617,941 21.825 -12.55%
2024-10-07 0 26.30 26.25 26.30 25.30 26.60 18,633,269 487,732,963 26.175 24.12 24.07 24.12 23.20 24.39 20,319,741 24.003 4.99%
2024-10-04 0 25.05 25.00 25.05 23.60 25.20 8,481,500 210,099,679 24.772 22.97 22.93 22.97 21.64 23.11 9,249,149 22.716 5.25%
2024-10-03 0 23.80 23.80 23.90 23.15 24.40 12,710,368 302,625,318 23.809 21.82 21.82 21.92 21.23 22.37 13,860,766 21.833 -2.46%
2024-10-02 0 24.40 24.35 24.40 22.50 24.70 18,534,155 444,842,850 24.001 22.37 22.33 22.37 20.63 22.65 20,211,656 22.009 6.78%
2024-09-30 0 22.85 22.80 22.85 22.65 23.50 28,299,054 650,704,668 22.994 20.95 20.91 20.95 20.77 21.55 30,860,363 21.085 4.10%
2024-09-27 0 21.95 21.90 21.95 21.05 22.35 33,659,044 726,444,689 21.582 20.13 20.08 20.13 19.30 20.50 36,705,478 19.791 7.07%
2024-09-26 0 20.50 20.45 20.50 18.88 20.55 16,651,523 335,699,502 20.160 18.80 18.75 18.80 17.31 18.84 18,158,630 18.487 7.67%
2024-09-25 0 19.04 19.02 19.04 18.94 19.72 12,388,771 239,642,255 19.344 17.46 17.44 17.46 17.37 18.08 13,510,062 17.738 2.37%
2024-09-24 0 18.60 18.56 18.60 17.64 18.80 17,968,495 329,831,537 18.356 17.06 17.02 17.06 16.18 17.24 19,594,799 16.833 5.44%
2024-09-23 0 17.64 17.62 17.64 17.36 17.92 4,023,357 71,335,357 17.730 16.18 16.16 16.18 15.92 16.43 4,387,506 16.259 -0.23%
2024-09-20 0 17.68 17.60 17.68 17.14 17.84 11,260,639 198,093,060 17.592 16.21 16.14 16.21 15.72 16.36 12,279,824 16.132 0.91%
2024-09-19 0 17.52 17.46 17.52 17.06 17.58 9,863,712 171,373,972 17.374 16.07 16.01 16.07 15.64 16.12 10,756,463 15.932 -2.01%
2024-09-17 0 17.88 17.82 17.88 17.20 18.00 6,661,738 119,160,358 17.887 16.40 16.34 16.40 15.77 16.51 7,264,683 16.403 2.52%
2024-09-16 0 17.44 17.42 17.44 16.72 17.48 4,623,000 79,921,473 17.288 15.99 15.97 15.99 15.33 16.03 5,041,421 15.853 1.99%
2024-09-13 0 17.10 17.10 17.12 16.94 17.34 9,580,062 163,955,598 17.114 15.68 15.68 15.70 15.53 15.90 10,447,140 15.694 -0.35%
2024-09-12 0 17.16 17.12 17.16 16.32 17.26 19,064,736 322,984,340 16.941 15.74 15.70 15.74 14.97 15.83 20,790,259 15.535 5.15%
2024-09-11 0 16.32 16.28 16.32 16.02 16.66 3,684,662 59,912,209 16.260 14.97 14.93 14.97 14.69 15.28 4,018,156 14.910 0.74%
2024-09-10 0 16.20 16.16 16.20 16.02 16.74 5,161,035 83,345,880 16.149 14.86 14.82 14.86 14.69 15.35 5,628,153 14.809 -2.17%
2024-09-09 0 16.56 16.54 16.56 16.40 16.88 5,755,175 95,286,659 16.557 15.19 15.17 15.19 15.04 15.48 6,276,068 15.183 -1.90%
2024-09-05 0 16.88 16.80 16.88 16.68 16.96 6,021,379 101,189,513 16.805 15.48 15.41 15.48 15.30 15.55 6,566,366 15.410 0.72%
2024-09-04 0 16.76 16.70 16.76 16.54 16.94 4,334,246 72,264,206 16.673 15.37 15.31 15.37 15.17 15.53 4,726,533 15.289 -1.06%
2024-09-03 0 16.94 16.94 16.96 16.78 17.26 7,055,366 119,561,715 16.946 15.53 15.53 15.55 15.39 15.83 7,693,938 15.540 -0.94%
2024-09-02 0 17.10 17.08 17.10 16.78 17.24 10,303,322 175,558,514 17.039 15.68 15.66 15.68 15.39 15.81 11,235,862 15.625 1.30%
2024-08-30 0 16.88 16.86 16.88 16.26 17.34 11,623,182 197,777,053 17.016 15.48 15.46 15.48 14.91 15.90 12,675,180 15.603 2.18%
2024-08-29 0 16.52 16.50 16.52 16.10 16.66 6,823,189 112,210,703 16.445 15.15 15.13 15.15 14.76 15.28 7,440,747 15.081 0.36%
2024-08-28 0 16.46 16.46 16.48 16.16 17.02 12,202,752 199,846,973 16.377 15.09 15.09 15.11 14.82 15.61 13,307,207 15.018 -3.29%
2024-08-27 0 17.02 17.00 17.02 16.76 17.26 4,871,781 82,381,054 16.910 15.61 15.59 15.61 15.37 15.83 5,312,719 15.506 -1.28%
2024-08-26 0 17.24 17.22 17.24 17.12 17.42 3,961,164 68,374,101 17.261 15.81 15.79 15.81 15.70 15.97 4,319,684 15.828 0.12%
2024-08-23 0 17.22 17.20 17.22 16.88 17.32 3,718,323 63,787,708 17.155 15.79 15.77 15.79 15.48 15.88 4,054,863 15.731 0.82%
2024-08-22 0 17.08 17.04 17.08 16.82 17.42 11,930,185 202,098,787 16.940 15.66 15.63 15.66 15.42 15.97 13,009,970 15.534 -0.81%
2024-08-21 0 17.22 17.20 17.22 16.82 17.44 10,654,763 181,681,663 17.052 15.79 15.77 15.79 15.42 15.99 11,619,111 15.636 -1.26%
2024-08-20 0 17.44 17.42 17.44 17.30 18.00 6,454,956 112,849,505 17.483 15.99 15.97 15.99 15.86 16.51 7,039,185 16.032 -1.91%
2024-08-19 0 17.78 17.76 17.78 17.74 18.18 4,938,694 88,049,313 17.828 16.30 16.29 16.30 16.27 16.67 5,385,688 16.349 -0.34%
2024-08-16 0 17.84 17.82 17.84 17.72 17.98 2,611,550 46,589,085 17.840 16.36 16.34 16.36 16.25 16.49 2,847,918 16.359 0.22%
2024-08-15 0 17.80 17.80 17.84 17.66 18.00 3,092,986 55,123,859 17.822 16.32 16.32 16.36 16.19 16.51 3,372,928 16.343 0.11%
2024-08-14 0 17.78 17.76 17.78 17.62 18.30 4,623,470 82,154,319 17.769 16.30 16.29 16.30 16.16 16.78 5,041,934 16.294 -1.77%
2024-08-13 0 18.10 18.08 18.10 17.90 18.32 3,991,000 71,911,856 18.019 16.60 16.58 16.60 16.41 16.80 4,352,220 16.523 -1.20%
2024-08-12 0 18.32 18.30 18.32 17.96 18.38 4,586,120 83,438,885 18.194 16.80 16.78 16.80 16.47 16.85 5,001,203 16.684 0.11%
2024-08-09 0 18.30 18.28 18.30 18.14 18.72 6,156,764 112,924,610 18.342 16.78 16.76 16.78 16.63 17.17 6,714,004 16.819 -0.76%
2024-08-08 0 18.44 18.42 18.44 18.22 18.78 3,663,484 67,898,342 18.534 16.91 16.89 16.91 16.71 17.22 3,995,061 16.996 0.66%
2024-08-07 0 18.32 18.30 18.32 18.10 18.46 3,091,164 56,412,665 18.250 16.80 16.78 16.80 16.60 16.93 3,370,941 16.735 -0.65%
2024-08-06 0 18.44 18.42 18.44 18.06 18.52 5,072,542 92,826,990 18.300 16.91 16.89 16.91 16.56 16.98 5,531,651 16.781 1.32%
2024-08-05 0 18.20 18.20 18.22 17.96 18.60 6,710,997 122,123,129 18.197 16.69 16.69 16.71 16.47 17.06 7,318,400 16.687 -0.87%
2024-08-02 0 18.36 18.34 18.36 17.86 18.44 7,275,577 132,095,177 18.156 16.84 16.82 16.84 16.38 16.91 7,934,080 16.649 -0.43%
2024-08-01 0 18.44 18.42 18.44 18.38 19.58 6,639,498 123,463,823 18.595 16.91 16.89 16.91 16.85 17.95 7,240,430 17.052 -3.35%
2024-07-31 0 19.08 19.06 19.08 18.84 19.24 4,514,797 86,180,610 19.088 17.50 17.48 17.50 17.28 17.64 4,923,425 17.504 0.95%
2024-07-30 0 18.90 18.88 18.90 18.68 19.06 5,547,358 104,905,388 18.911 17.33 17.31 17.33 17.13 17.48 6,049,442 17.341 0.32%
2024-07-29 0 18.84 18.82 18.84 18.80 19.12 3,940,272 74,700,486 18.958 17.28 17.26 17.28 17.24 17.53 4,296,901 17.385 0.11%
2024-07-26 0 18.82 18.80 18.82 18.42 18.84 3,803,328 71,064,727 18.685 17.26 17.24 17.26 16.89 17.28 4,147,562 17.134 0.97%
2024-07-25 0 18.64 18.62 18.64 18.50 19.12 4,554,783 85,381,600 18.745 17.09 17.07 17.09 16.96 17.53 4,967,030 17.190 -1.89%
2024-07-24 0 19.00 18.98 19.00 18.62 19.46 8,013,064 151,136,835 18.861 17.42 17.40 17.42 17.07 17.84 8,738,316 17.296 -1.45%
2024-07-23 0 19.28 19.28 19.30 19.20 19.74 4,478,500 86,790,900 19.379 17.68 17.68 17.70 17.61 18.10 4,883,843 17.771 -1.53%
2024-07-22 0 19.58 19.56 19.58 19.34 19.98 3,810,120 74,611,203 19.582 17.95 17.94 17.95 17.73 18.32 4,154,969 17.957 -1.61%
2024-07-19 0 19.90 19.88 19.90 19.66 20.35 5,499,855 109,336,468 19.880 18.25 18.23 18.25 18.03 18.66 5,997,639 18.230 -2.21%
2024-07-18 0 20.35 20.30 20.35 20.00 20.65 5,138,936 104,860,814 20.405 18.66 18.62 18.66 18.34 18.94 5,604,054 18.712 -0.25%
2024-07-17 0 20.40 20.35 20.40 19.96 20.60 7,303,515 149,107,175 20.416 18.71 18.66 18.71 18.30 18.89 7,964,546 18.721 2.51%
2024-07-16 0 19.90 19.88 19.90 19.64 20.15 3,742,591 74,186,724 19.822 18.25 18.23 18.25 18.01 18.48 4,081,328 18.177 -1.24%
2024-07-15 0 20.15 20.10 20.15 19.82 20.35 4,105,334 82,539,182 20.105 18.48 18.43 18.48 18.18 18.66 4,476,902 18.437 -0.25%
2024-07-12 0 20.20 20.15 20.20 20.10 20.50 3,383,000 68,568,922 20.269 18.52 18.48 18.52 18.43 18.80 3,689,191 18.586 0.25%
2024-07-11 0 20.15 20.15 20.20 19.96 20.25 5,198,128 104,490,776 20.102 18.48 18.48 18.52 18.30 18.57 5,668,604 18.433 0.85%
2024-07-10 0 19.98 19.98 20.00 19.82 20.45 10,236,891 204,899,274 20.016 18.32 18.32 18.34 18.18 18.75 11,163,418 18.355 -2.30%
2024-07-09 0 20.45 20.40 20.45 20.15 20.70 11,554,596 236,406,037 20.460 18.75 18.71 18.75 18.48 18.98 12,600,387 18.762 -0.24%
2024-07-08 0 20.50 20.40 20.50 19.74 20.65 14,969,129 304,880,100 20.367 18.80 18.71 18.80 18.10 18.94 16,323,965 18.677 4.27%
2024-07-05 0 19.66 19.62 19.66 19.32 20.20 10,045,866 199,056,002 19.815 18.03 17.99 18.03 17.72 18.52 10,955,104 18.170 1.03%
2024-07-04 0 19.46 19.40 19.46 19.30 19.74 5,078,680 98,941,949 19.482 17.84 17.79 17.84 17.70 18.10 5,538,344 17.865 0.31%
2024-07-03 0 19.40 19.38 19.40 19.00 19.76 8,389,369 163,787,711 19.523 17.79 17.77 17.79 17.42 18.12 9,148,679 17.903 2.21%
2024-07-02 0 18.98 18.98 19.02 18.50 19.10 5,772,485 109,601,011 18.987 17.40 17.40 17.44 16.96 17.51 6,294,945 17.411 2.04%
2024-06-28 0 18.60 18.56 18.60 18.20 18.66 4,477,695 82,753,750 18.481 17.06 17.02 17.06 16.69 17.11 4,882,965 16.947 1.31%
2024-06-27 0 18.36 18.30 18.36 18.22 19.14 5,931,230 109,980,413 18.543 16.84 16.78 16.84 16.71 17.55 6,468,058 17.004 -3.27%
2024-06-26 0 18.98 18.96 18.98 18.62 19.10 7,981,600 150,702,680 18.881 17.40 17.39 17.40 17.07 17.51 8,704,004 17.314 0.21%
2024-06-25 0 18.94 18.94 18.96 18.16 19.08 8,808,574 166,152,508 18.863 17.37 17.37 17.39 16.65 17.50 9,605,826 17.297 3.16%
2024-06-24 0 18.36 18.34 18.36 18.10 18.98 7,574,126 138,304,841 18.260 16.84 16.82 16.84 16.60 17.40 8,259,650 16.745 -2.34%
2024-06-21 0 18.80 18.80 18.86 18.26 19.00 12,671,623 237,739,674 18.762 17.24 17.24 17.29 16.74 17.42 13,818,514 17.204 2.06%
2024-06-20 0 18.42 18.40 18.42 18.16 18.64 6,795,885 125,124,171 18.412 16.89 16.87 16.89 16.65 17.09 7,410,971 16.884 1.21%
2024-06-19 0 18.20 18.20 18.22 17.56 18.26 5,764,292 104,024,606 18.046 16.69 16.69 16.71 16.10 16.74 6,286,010 16.549 2.94%
2024-06-18 0 17.68 17.66 17.68 17.46 17.84 3,511,406 62,011,559 17.660 16.21 16.19 16.21 16.01 16.36 3,829,219 16.194 1.03%
2024-06-17 0 17.50 17.48 17.50 17.40 17.72 3,599,000 63,099,970 17.533 16.05 16.03 16.05 15.96 16.25 3,924,741 16.077 -0.68%
2024-06-14 0 17.62 17.62 17.64 17.52 18.00 6,619,420 117,187,394 17.704 16.16 16.16 16.18 16.07 16.51 7,218,535 16.234 -0.45%
2024-06-13 0 17.70 17.68 17.70 17.50 17.86 3,329,080 58,660,418 17.621 16.23 16.21 16.23 16.05 16.38 3,630,391 16.158 0.45%
2024-06-12 0 17.62 17.56 17.62 17.48 17.82 6,982,719 122,844,521 17.593 16.16 16.10 16.16 16.03 16.34 7,614,715 16.133 -1.45%
2024-06-11 0 17.88 17.86 17.88 17.48 18.18 11,707,808 207,142,440 17.693 16.40 16.38 16.40 16.03 16.67 12,767,466 16.224 -1.43%
2024-06-07 0 18.14 18.12 18.14 17.86 18.28 6,358,606 114,871,275 18.065 16.63 16.62 16.63 16.38 16.76 6,934,115 16.566 0.89%
2024-06-06 0 17.98 17.94 17.98 17.82 18.44 6,283,900 113,020,254 17.986 16.49 16.45 16.49 16.34 16.91 6,852,647 16.493 -1.21%
2024-06-05 0 18.20 18.16 18.20 18.10 18.76 7,706,850 141,566,115 18.369 16.69 16.65 16.69 16.60 17.20 8,404,387 16.844 -1.52%
2024-06-04 0 18.48 18.48 18.50 18.32 18.94 7,365,147 137,201,624 18.628 16.95 16.95 16.96 16.80 17.37 8,031,756 17.082 -0.43%
2024-06-03 0 18.56 18.50 18.56 18.30 19.10 10,103,628 188,894,707 18.696 17.02 16.96 17.02 16.78 17.51 11,018,094 17.144 1.50%
2024-05-31 0 19.34 19.30 19.34 19.28 20.40 19,066,649 372,936,193 19.560 16.77 16.73 16.77 16.72 17.69 21,991,304 16.958 -4.26%
2024-05-30 0 20.20 20.15 20.20 19.52 20.30 12,265,907 246,147,823 20.068 17.51 17.47 17.51 16.92 17.60 14,147,388 17.399 2.75%
2024-05-29 0 19.66 19.66 19.70 19.52 20.10 6,289,100 124,194,182 19.748 17.05 17.05 17.08 16.92 17.43 7,253,792 17.121 -1.60%
2024-05-28 0 19.98 19.98 20.00 19.74 20.40 6,462,312 129,359,840 20.018 17.32 17.32 17.34 17.11 17.69 7,453,573 17.355 -0.35%
2024-05-27 0 20.05 20.05 20.10 19.26 20.25 7,445,884 147,302,412 19.783 17.38 17.38 17.43 16.70 17.56 8,588,016 17.152 2.40%
2024-05-24 0 19.58 19.56 19.58 19.30 20.00 10,338,936 202,216,890 19.559 16.98 16.96 16.98 16.73 17.34 11,924,837 16.958 -2.34%
2024-05-23 0 20.05 20.05 20.10 19.84 20.35 7,266,881 145,864,816 20.073 17.38 17.38 17.43 17.20 17.64 8,381,556 17.403 -1.96%
2024-05-22 0 20.45 20.45 20.50 20.25 21.15 7,366,188 151,997,117 20.634 17.73 17.73 17.77 17.56 18.34 8,496,096 17.890 -1.21%
2024-05-21 0 20.70 20.65 20.70 20.40 21.45 8,458,282 175,511,940 20.750 17.95 17.90 17.95 17.69 18.60 9,755,707 17.991 -1.66%
2024-05-20 0 21.05 21.05 21.10 20.95 21.85 11,362,422 241,647,382 21.267 18.25 18.25 18.29 18.16 18.94 13,105,317 18.439 -2.55%
2024-05-17 0 21.60 21.55 21.60 20.65 21.75 22,265,333 472,780,076 21.234 18.73 18.68 18.73 17.90 18.86 25,680,637 18.410 2.37%
2024-05-16 0 21.10 21.05 21.10 19.74 21.60 24,544,661 514,411,414 20.958 18.29 18.25 18.29 17.11 18.73 28,309,594 18.171 8.21%
2024-05-14 0 19.50 19.48 19.50 19.34 20.30 15,509,942 302,663,248 19.514 16.91 16.89 16.91 16.77 17.60 17,889,029 16.919 -2.99%
2024-05-13 0 20.10 20.05 20.10 19.38 20.25 12,619,623 251,525,729 19.931 17.43 17.38 17.43 16.80 17.56 14,555,361 17.281 2.24%
2024-05-10 0 19.66 19.66 19.68 19.00 19.98 12,255,237 241,323,482 19.691 17.05 17.05 17.06 16.47 17.32 14,135,082 17.073 3.69%
2024-05-09 0 18.96 18.96 18.98 18.40 19.14 5,225,867 99,055,794 18.955 16.44 16.44 16.46 15.95 16.59 6,027,469 16.434 2.38%
2024-05-08 0 18.52 18.50 18.52 18.32 18.92 7,318,778 136,518,407 18.653 16.06 16.04 16.06 15.88 16.40 8,441,414 16.172 -0.96%
2024-05-07 0 18.70 18.68 18.70 18.40 18.78 6,360,400 118,248,363 18.591 16.21 16.20 16.21 15.95 16.28 7,336,029 16.119 -0.21%
2024-05-06 0 18.74 18.68 18.74 18.52 18.80 6,466,747 120,824,301 18.684 16.25 16.20 16.25 16.06 16.30 7,458,689 16.199 -0.43%
2024-05-03 0 18.82 18.76 18.82 18.58 18.98 5,300,644 99,373,976 18.748 16.32 16.27 16.32 16.11 16.46 6,113,716 16.254 1.18%
2024-05-02 0 18.60 18.56 18.60 18.14 18.64 6,981,238 128,578,881 18.418 16.13 16.09 16.13 15.73 16.16 8,052,098 15.968 1.86%
2024-04-30 0 18.26 18.26 18.28 18.04 18.68 10,829,750 197,801,770 18.265 15.83 15.83 15.85 15.64 16.20 12,490,937 15.836 -2.25%
2024-04-29 0 18.68 18.66 18.68 17.32 19.00 19,127,320 356,006,863 18.612 16.20 16.18 16.20 15.02 16.47 22,061,281 16.137 4.59%
2024-04-26 0 17.86 17.86 17.88 17.34 17.90 9,340,530 165,053,401 17.671 15.48 15.48 15.50 15.03 15.52 10,773,284 15.321 2.76%
2024-04-25 0 17.38 17.38 17.40 17.30 17.52 7,273,385 126,504,785 17.393 15.07 15.07 15.09 15.00 15.19 8,389,058 15.080 0.12%
2024-04-24 0 17.36 17.32 17.36 17.24 17.66 9,729,180 169,445,033 17.416 15.05 15.02 15.05 14.95 15.31 11,221,550 15.100 -0.91%
2024-04-23 0 17.52 17.50 17.52 17.34 17.78 6,948,025 121,293,882 17.457 15.19 15.17 15.19 15.03 15.42 8,013,790 15.136 0.92%
2024-04-22 0 17.36 17.36 17.38 17.30 17.70 4,800,078 83,824,883 17.463 15.05 15.05 15.07 15.00 15.35 5,536,367 15.141 0.12%
2024-04-19 0 17.34 17.34 17.36 17.16 17.44 6,777,015 117,334,262 17.314 15.03 15.03 15.05 14.88 15.12 7,816,549 15.011 0.00%
2024-04-18 0 17.34 17.32 17.34 17.12 17.54 9,857,758 170,846,424 17.331 15.03 15.02 15.03 14.84 15.21 11,369,851 15.026 0.12%
2024-04-17 0 17.32 17.32 17.34 17.20 17.40 4,790,740 82,865,667 17.297 15.02 15.02 15.03 14.91 15.09 5,525,597 14.997 0.58%
2024-04-16 0 17.22 17.20 17.22 17.16 17.56 6,955,630 119,961,463 17.247 14.93 14.91 14.93 14.88 15.22 8,022,562 14.953 -0.23%
2024-04-15 0 17.26 17.26 17.30 17.04 17.56 7,096,529 122,795,861 17.304 14.96 14.96 15.00 14.77 15.22 8,185,074 15.002 -0.23%
2024-04-12 0 17.30 17.30 17.32 17.18 17.58 8,294,500 143,909,857 17.350 15.00 15.00 15.02 14.90 15.24 9,566,803 15.043 -0.80%
2024-04-11 0 17.44 17.44 17.50 16.58 17.60 16,262,715 280,176,168 17.228 15.12 15.12 15.17 14.38 15.26 18,757,271 14.937 4.81%
2024-04-10 0 16.64 16.64 16.66 16.40 16.74 9,768,036 162,212,867 16.606 14.43 14.43 14.44 14.22 14.51 11,266,366 14.398 0.97%
2024-04-09 0 16.48 16.48 16.52 16.22 16.62 9,786,757 161,571,227 16.509 14.29 14.29 14.32 14.06 14.41 11,287,959 14.314 1.35%
2024-04-08 0 16.26 16.26 16.28 16.20 16.62 5,140,500 84,125,984 16.365 14.10 14.10 14.11 14.05 14.41 5,929,007 14.189 -0.61%
2024-04-05 0 16.36 16.34 16.36 16.18 16.64 2,894,518 47,333,981 16.353 14.18 14.17 14.18 14.03 14.43 3,338,511 14.178 -1.68%
2024-04-03 0 16.64 16.62 16.64 16.44 16.74 6,077,605 100,722,643 16.573 14.43 14.41 14.43 14.25 14.51 7,009,856 14.369 -0.12%
2024-04-02 0 16.66 16.66 16.68 16.40 16.68 9,719,372 161,207,621 16.586 14.44 14.44 14.46 14.22 14.46 11,210,237 14.380 2.33%
2024-03-28 0 16.28 16.28 16.36 16.16 16.50 5,791,077 94,583,486 16.333 14.11 14.11 14.18 14.01 14.31 6,679,377 14.161 0.00%
2024-03-27 0 16.28 16.24 16.28 16.16 16.76 6,043,292 98,875,977 16.361 14.11 14.08 14.11 14.01 14.53 6,970,279 14.185 -1.69%
2024-03-26 0 16.56 16.54 16.56 16.30 16.84 5,160,035 85,168,907 16.505 14.36 14.34 14.36 14.13 14.60 5,951,539 14.310 -1.08%
2024-03-25 0 16.74 16.72 16.74 16.48 16.88 3,130,600 52,353,056 16.723 14.51 14.50 14.51 14.29 14.64 3,610,806 14.499 -0.36%
2024-03-22 0 16.80 16.76 16.80 16.42 17.00 10,253,267 170,960,146 16.674 14.57 14.53 14.57 14.24 14.74 11,826,027 14.456 -0.71%
2024-03-21 0 16.92 16.90 16.92 16.84 17.44 8,886,901 151,937,006 17.097 14.67 14.65 14.67 14.60 15.12 10,250,073 14.823 -1.63%
2024-03-20 0 17.20 17.16 17.20 16.76 17.28 9,921,616 169,250,215 17.059 14.91 14.88 14.91 14.53 14.98 11,443,504 14.790 -0.23%
2024-03-19 0 17.24 17.24 17.26 17.10 17.78 8,561,671 148,659,694 17.363 14.95 14.95 14.96 14.83 15.42 9,874,955 15.054 -3.04%
2024-03-18 0 17.78 17.76 17.78 17.58 18.02 5,027,712 89,396,832 17.781 15.42 15.40 15.42 15.24 15.62 5,798,918 15.416 -0.78%
2024-03-15 0 17.92 17.92 17.94 17.56 18.02 10,489,805 187,412,808 17.866 15.54 15.54 15.55 15.22 15.62 12,098,848 15.490 0.34%
2024-03-14 0 17.86 17.80 17.86 17.44 17.86 5,298,850 93,965,626 17.733 15.48 15.43 15.48 15.12 15.48 6,111,647 15.375 1.25%
2024-03-13 0 17.64 17.62 17.64 17.42 18.06 6,331,909 111,835,447 17.662 15.29 15.28 15.29 15.10 15.66 7,303,168 15.313 -2.00%
2024-03-12 0 18.00 17.98 18.00 17.48 18.06 7,371,221 131,722,284 17.870 15.61 15.59 15.61 15.16 15.66 8,501,901 15.493 1.47%
2024-03-11 0 17.74 17.72 17.74 17.42 17.86 5,881,498 103,876,691 17.662 15.38 15.36 15.38 15.10 15.48 6,783,668 15.313 1.49%
2024-03-08 0 17.48 17.48 17.50 17.06 17.60 5,872,200 102,441,368 17.445 15.16 15.16 15.17 14.79 15.26 6,772,943 15.125 2.34%
2024-03-07 0 17.08 17.00 17.08 16.88 17.66 5,728,770 98,396,553 17.176 14.81 14.74 14.81 14.64 15.31 6,607,512 14.892 -1.39%
2024-03-06 0 17.32 17.32 17.34 16.70 17.42 6,887,530 117,950,360 17.125 15.02 15.02 15.03 14.48 15.10 7,944,016 14.848 2.24%
2024-03-05 0 16.94 16.92 16.94 16.74 17.02 6,704,568 113,372,631 16.910 14.69 14.67 14.69 14.51 14.76 7,732,989 14.661 -0.12%
2024-03-04 0 16.96 16.94 16.96 16.86 17.28 5,971,509 101,401,004 16.981 14.70 14.69 14.70 14.62 14.98 6,887,485 14.722 -1.28%
2024-03-01 0 17.18 17.16 17.18 17.02 17.32 3,759,775 64,636,496 17.192 14.90 14.88 14.90 14.76 15.02 4,336,491 14.905 0.35%
2024-02-29 0 17.12 17.08 17.12 17.04 17.40 8,159,909 140,124,804 17.172 14.84 14.81 14.84 14.77 15.09 9,411,567 14.889 0.12%
2024-02-28 0 17.10 17.08 17.10 17.08 17.64 5,291,950 91,609,757 17.311 14.83 14.81 14.83 14.81 15.29 6,103,688 15.009 -1.95%
2024-02-27 0 17.44 17.44 17.46 17.04 17.50 5,609,931 96,715,271 17.240 15.12 15.12 15.14 14.77 15.17 6,470,445 14.947 0.93%
2024-02-26 0 17.28 17.22 17.28 17.10 17.48 4,704,958 81,141,205 17.246 14.98 14.93 14.98 14.83 15.16 5,426,657 14.952 -0.58%
2024-02-23 0 17.38 17.36 17.38 17.26 17.56 5,331,206 92,838,947 17.414 15.07 15.05 15.07 14.96 15.22 6,148,966 15.098 0.12%
2024-02-22 0 17.36 17.36 17.38 16.82 17.38 9,013,531 154,589,913 17.151 15.05 15.05 15.07 14.58 15.07 10,396,127 14.870 1.28%
2024-02-21 0 17.14 17.12 17.14 16.40 17.40 11,937,140 204,207,313 17.107 14.86 14.84 14.86 14.22 15.09 13,768,191 14.832 3.25%
2024-02-20 0 16.60 16.60 16.62 16.12 16.72 5,267,300 86,903,258 16.499 14.39 14.39 14.41 13.98 14.50 6,075,257 14.304 2.60%
2024-02-19 0 16.18 16.18 16.20 16.08 16.50 4,980,035 80,757,987 16.216 14.03 14.03 14.05 13.94 14.31 5,743,928 14.060 -1.58%
2024-02-16 0 16.44 16.42 16.44 15.80 16.48 3,328,454 54,210,194 16.287 14.25 14.24 14.25 13.70 14.29 3,839,009 14.121 4.18%
2024-02-15 0 15.78 15.78 15.80 15.60 16.10 823,045 12,986,642 15.779 13.68 13.68 13.70 13.53 13.96 949,293 13.680 -0.75%
2024-02-14 0 15.90 15.90 15.94 15.50 16.30 2,638,303 41,643,813 15.784 13.79 13.79 13.82 13.44 14.13 3,042,995 13.685 0.76%
2024-02-09 0 15.78 15.78 15.84 15.60 16.16 1,466,569 23,186,970 15.810 13.68 13.68 13.73 13.53 14.01 1,691,528 13.708 -3.07%
2024-02-08 0 16.28 16.28 16.30 15.92 16.38 4,564,830 74,289,735 16.274 14.11 14.11 14.13 13.80 14.20 5,265,034 14.110 2.01%
2024-02-07 0 15.96 15.96 15.98 15.84 16.44 6,649,118 107,161,556 16.117 13.84 13.84 13.85 13.73 14.25 7,669,034 13.973 -1.48%
2024-02-06 0 16.20 16.18 16.20 15.60 16.26 6,362,372 102,030,777 16.037 14.05 14.03 14.05 13.53 14.10 7,338,303 13.904 3.18%
2024-02-05 0 15.70 15.68 15.70 15.30 15.80 6,310,630 98,446,123 15.600 13.61 13.59 13.61 13.27 13.70 7,278,625 13.525 -0.63%
2024-02-02 0 15.80 15.80 15.82 15.48 16.24 6,596,414 104,308,810 15.813 13.70 13.70 13.72 13.42 14.08 7,608,245 13.710 1.80%
2024-02-01 0 15.52 15.52 15.54 15.46 15.88 8,026,193 125,160,892 15.594 13.46 13.46 13.47 13.40 13.77 9,257,340 13.520 -1.02%
2024-01-31 0 15.68 15.66 15.68 15.48 16.04 9,618,413 151,860,595 15.789 13.59 13.58 13.59 13.42 13.91 11,093,792 13.689 -0.13%
2024-01-30 0 15.70 15.70 15.72 15.68 16.28 6,312,948 100,271,860 15.884 13.61 13.61 13.63 13.59 14.11 7,281,298 13.771 -3.56%
2024-01-29 0 16.28 16.28 16.30 16.20 16.58 4,838,800 79,230,955 16.374 14.11 14.11 14.13 14.05 14.38 5,581,029 14.196 0.25%
2024-01-26 0 16.24 16.22 16.24 16.08 16.38 7,755,532 126,103,791 16.260 14.08 14.06 14.08 13.94 14.20 8,945,162 14.097 0.00%
2024-01-25 0 16.24 16.22 16.24 16.02 16.28 13,741,649 222,363,134 16.182 14.08 14.06 14.08 13.89 14.11 15,849,496 14.030 0.74%
2024-01-24 0 16.12 16.12 16.14 15.74 16.20 12,649,154 202,288,089 15.992 13.98 13.98 13.99 13.65 14.05 14,589,422 13.865 2.81%
2024-01-23 0 15.68 15.66 15.68 15.20 15.86 8,009,792 125,241,492 15.636 13.59 13.58 13.59 13.18 13.75 9,238,423 13.557 2.08%
2024-01-22 0 15.36 15.34 15.36 15.18 15.90 9,037,912 139,143,865 15.396 13.32 13.30 13.32 13.16 13.79 10,424,247 13.348 -3.15%
2024-01-19 0 15.86 15.84 15.86 15.76 16.54 5,988,533 95,480,969 15.944 13.75 13.73 13.75 13.66 14.34 6,907,121 13.824 -3.41%
2024-01-18 0 16.42 16.42 16.44 16.16 16.56 4,815,498 78,885,017 16.381 14.24 14.24 14.25 14.01 14.36 5,554,153 14.203 -0.36%
2024-01-17 0 16.48 16.48 16.50 16.38 17.14 8,780,405 146,345,988 16.667 14.29 14.29 14.31 14.20 14.86 10,127,241 14.451 -4.85%
2024-01-16 0 17.32 17.32 17.36 17.22 17.78 3,727,880 64,839,926 17.393 15.02 15.02 15.05 14.93 15.42 4,299,704 15.080 -1.81%
2024-01-15 0 17.64 17.64 17.66 17.38 17.96 3,058,356 54,105,386 17.691 15.29 15.29 15.31 15.07 15.57 3,527,481 15.338 -0.11%
2024-01-12 0 17.66 17.66 17.68 17.36 17.74 3,323,643 58,607,082 17.633 15.31 15.31 15.33 15.05 15.38 3,833,460 15.288 1.96%
2024-01-11 0 17.32 17.32 17.44 16.86 17.50 4,886,803 84,272,460 17.245 15.02 15.02 15.12 14.62 15.17 5,636,395 14.951 1.17%
2024-01-10 0 17.12 17.10 17.12 16.92 17.26 1,628,336 27,834,467 17.094 14.84 14.83 14.84 14.67 14.96 1,878,108 14.820 -0.47%
2024-01-09 0 17.20 17.18 17.20 17.02 17.38 3,970,073 68,222,213 17.184 14.91 14.90 14.91 14.76 15.07 4,579,047 14.899 -1.38%
2024-01-08 0 17.44 17.44 17.46 17.32 17.90 3,128,077 54,655,519 17.473 15.12 15.12 15.14 15.02 15.52 3,607,896 15.149 -1.91%
2024-01-05 0 17.78 17.74 17.78 17.52 18.06 4,099,813 73,279,892 17.874 15.42 15.38 15.42 15.19 15.66 4,728,688 15.497 0.68%
2024-01-04 0 17.66 17.62 17.66 17.44 18.02 3,533,165 62,222,024 17.611 15.31 15.28 15.31 15.12 15.62 4,075,121 15.269 -0.90%
2024-01-03 0 17.82 17.80 17.82 17.76 18.04 2,715,576 48,463,757 17.847 15.45 15.43 15.45 15.40 15.64 3,132,121 15.473 -0.67%
2024-01-02 0 17.94 17.92 17.94 17.80 18.14 2,009,725 36,049,773 17.938 15.55 15.54 15.55 15.43 15.73 2,317,999 15.552 -0.55%
2023-12-29 0 18.04 18.02 18.04 17.88 18.18 2,378,003 42,755,939 17.980 15.64 15.62 15.64 15.50 15.76 2,742,768 15.589 0.45%
2023-12-28 0 17.96 17.96 17.98 17.32 18.08 5,451,500 97,944,424 17.967 15.57 15.57 15.59 15.02 15.68 6,287,712 15.577 2.39%
2023-12-27 0 17.54 17.54 17.56 17.34 17.64 4,490,015 78,650,677 17.517 15.21 15.21 15.22 15.03 15.29 5,178,743 15.187 0.69%
2023-12-22 0 17.42 17.38 17.42 17.34 17.72 3,785,451 66,301,885 17.515 15.10 15.07 15.10 15.03 15.36 4,366,106 15.186 -0.34%
2023-12-21 0 17.48 17.46 17.48 17.10 17.56 4,119,472 71,737,954 17.414 15.16 15.14 15.16 14.83 15.22 4,751,362 15.098 1.16%
2023-12-20 0 17.28 17.28 17.30 17.10 17.42 3,813,991 65,882,261 17.274 14.98 14.98 15.00 14.83 15.10 4,399,023 14.977 0.93%
2023-12-19 0 17.12 17.12 17.14 17.06 17.28 4,311,458 74,035,255 17.172 14.84 14.84 14.86 14.79 14.98 4,972,797 14.888 -0.35%
2023-12-18 0 17.18 17.18 17.20 17.06 17.38 4,907,549 84,322,697 17.182 14.90 14.90 14.91 14.79 15.07 5,660,323 14.897 -0.92%
2023-12-15 0 17.34 17.34 17.38 17.04 17.54 16,131,611 279,516,400 17.327 15.03 15.03 15.07 14.77 15.21 18,606,057 15.023 2.85%
2023-12-14 0 16.86 16.84 16.86 16.78 17.12 7,744,014 130,909,362 16.905 14.62 14.60 14.62 14.55 14.84 8,931,877 14.656 0.48%
2023-12-13 0 16.78 16.74 16.78 16.60 17.32 6,454,475 108,224,943 16.767 14.55 14.51 14.55 14.39 15.02 7,444,534 14.538 -3.12%
2023-12-12 0 17.32 17.28 17.32 16.80 17.34 4,237,340 72,699,177 17.157 15.02 14.98 15.02 14.57 15.03 4,887,310 14.875 2.49%
2023-12-11 0 16.90 16.88 16.90 16.52 17.30 7,676,098 128,949,880 16.799 14.65 14.64 14.65 14.32 15.00 8,853,543 14.565 -1.86%
2023-12-08 0 17.22 17.18 17.22 17.12 17.60 5,346,087 92,592,258 17.320 14.93 14.90 14.93 14.84 15.26 6,166,129 15.016 -1.71%
2023-12-07 0 17.52 17.50 17.52 17.38 17.78 5,567,491 97,287,205 17.474 15.19 15.17 15.19 15.07 15.42 6,421,495 15.150 -1.35%
2023-12-06 0 17.76 17.74 17.76 17.64 17.96 4,534,677 80,716,617 17.800 15.40 15.38 15.40 15.29 15.57 5,230,256 15.433 -0.34%
2023-12-05 0 17.82 17.80 17.82 17.60 17.92 3,390,034 60,219,772 17.764 15.45 15.43 15.45 15.26 15.54 3,910,035 15.401 0.11%
2023-12-04 0 17.80 17.78 17.80 17.76 18.22 4,774,029 85,346,416 17.877 15.43 15.42 15.43 15.40 15.80 5,506,323 15.500 -1.87%
2023-12-01 0 18.14 18.12 18.14 18.02 18.40 2,721,756 49,569,699 18.212 15.73 15.71 15.73 15.62 15.95 3,139,249 15.790 -0.77%
2023-11-30 0 18.28 18.26 18.28 18.12 18.54 4,712,129 86,367,033 18.329 15.85 15.83 15.85 15.71 16.07 5,434,928 15.891 0.00%
2023-11-29 0 18.28 18.26 18.28 18.20 18.76 3,842,440 70,583,311 18.369 15.85 15.83 15.85 15.78 16.27 4,431,836 15.926 -1.83%
2023-11-28 0 18.62 18.62 18.66 18.54 19.04 2,965,812 55,301,716 18.646 16.14 16.14 16.18 16.07 16.51 3,420,741 16.167 -1.06%
2023-11-27 0 18.82 18.82 18.84 18.54 19.24 3,779,867 70,935,614 18.767 16.32 16.32 16.33 16.07 16.68 4,359,665 16.271 -1.36%
2023-11-24 0 19.08 19.06 19.08 19.02 19.58 2,790,367 53,633,328 19.221 16.54 16.53 16.54 16.49 16.98 3,218,385 16.665 -1.75%
2023-11-23 0 19.42 19.40 19.42 18.92 19.42 4,216,564 80,983,762 19.206 16.84 16.82 16.84 16.40 16.84 4,863,347 16.652 1.25%
2023-11-22 0 19.18 19.16 19.18 19.06 19.38 2,180,400 41,791,165 19.167 16.63 16.61 16.63 16.53 16.80 2,514,854 16.618 -0.93%
2023-11-21 0 19.36 19.30 19.36 19.18 19.76 5,253,779 102,420,465 19.495 16.79 16.73 16.79 16.63 17.13 6,059,662 16.902 1.36%
2023-11-20 0 19.10 19.08 19.10 18.90 19.26 3,059,000 58,322,020 19.066 16.56 16.54 16.56 16.39 16.70 3,528,223 16.530 0.74%
2023-11-17 0 18.96 18.96 19.00 18.92 19.30 4,273,487 81,487,919 19.068 16.44 16.44 16.47 16.40 16.73 4,929,002 16.532 -2.57%
2023-11-16 0 19.46 19.40 19.46 19.10 19.66 5,164,533 100,281,494 19.417 16.87 16.82 16.87 16.56 17.05 5,956,727 16.835 0.52%
2023-11-15 0 19.36 19.34 19.36 19.00 19.40 5,049,000 97,328,655 19.277 16.79 16.77 16.79 16.47 16.82 5,823,472 16.713 4.09%
2023-11-14 0 18.60 18.60 18.62 18.50 18.78 1,670,409 31,057,310 18.593 16.13 16.13 16.14 16.04 16.28 1,926,635 16.120 0.00%
2023-11-13 0 18.60 18.58 18.60 18.40 18.76 1,813,099 33,562,883 18.511 16.13 16.11 16.13 15.95 16.27 2,091,212 16.049 0.00%
2023-11-10 0 18.60 18.58 18.60 18.40 18.80 2,220,214 41,196,511 18.555 16.13 16.11 16.13 15.95 16.30 2,560,775 16.088 -1.06%
2023-11-09 0 18.80 18.80 18.82 18.80 19.08 2,079,148 39,305,176 18.904 16.30 16.30 16.32 16.30 16.54 2,398,071 16.390 -1.05%
2023-11-08 0 19.00 18.98 19.00 18.86 19.38 3,361,918 63,826,838 18.985 16.47 16.46 16.47 16.35 16.80 3,877,606 16.460 -0.94%
2023-11-07 0 19.18 19.16 19.18 19.08 19.62 3,099,734 59,601,669 19.228 16.63 16.61 16.63 16.54 17.01 3,575,206 16.671 -2.24%
2023-11-06 0 19.62 19.60 19.62 19.38 19.76 3,461,988 67,743,409 19.568 17.01 16.99 17.01 16.80 17.13 3,993,026 16.965 0.51%
2023-11-03 0 19.52 19.46 19.52 19.22 19.54 4,114,115 79,746,524 19.384 16.92 16.87 16.92 16.66 16.94 4,745,184 16.806 1.67%
2023-11-02 0 19.20 19.16 19.20 19.14 19.54 2,682,278 51,668,780 19.263 16.65 16.61 16.65 16.59 16.94 3,093,716 16.701 -0.83%
2023-11-01 0 19.36 19.34 19.36 19.06 19.50 3,337,574 64,288,016 19.262 16.79 16.77 16.79 16.53 16.91 3,849,528 16.700 -0.82%
2023-10-31 0 19.52 19.44 19.52 19.30 19.74 3,033,284 59,016,709 19.456 16.92 16.85 16.92 16.73 17.11 3,498,563 16.869 -0.81%
2023-10-30 0 19.68 19.66 19.68 19.04 19.72 3,950,102 76,954,142 19.482 17.06 17.05 17.06 16.51 17.10 4,556,013 16.891 1.86%
2023-10-27 0 19.32 19.32 19.40 18.60 19.60 6,414,877 124,183,080 19.359 16.75 16.75 16.82 16.13 16.99 7,398,862 16.784 2.01%
2023-10-26 0 18.94 18.94 19.00 18.80 19.26 4,121,169 78,128,308 18.958 16.42 16.42 16.47 16.30 16.70 4,753,320 16.437 -0.94%
2023-10-25 0 19.12 19.10 19.12 18.84 19.28 11,561,845 220,338,689 19.057 16.58 16.56 16.58 16.33 16.72 13,335,329 16.523 6.34%
2023-10-24 0 17.98 17.98 18.00 17.92 18.40 5,337,098 96,302,909 18.044 15.59 15.59 15.61 15.54 15.95 6,155,761 15.644 -2.28%
2023-10-20 0 18.40 18.40 18.44 18.32 18.68 4,562,158 84,284,865 18.475 15.95 15.95 15.99 15.88 16.20 5,261,953 16.018 -0.76%
2023-10-19 0 18.54 18.52 18.54 18.40 19.06 10,541,466 196,456,169 18.637 16.07 16.06 16.07 15.95 16.53 12,158,433 16.158 -4.04%
2023-10-18 0 19.32 19.32 19.36 19.22 19.72 6,755,018 131,175,026 19.419 16.75 16.75 16.79 16.66 17.10 7,791,178 16.836 -1.63%
2023-10-17 0 19.64 19.64 19.66 19.50 19.98 3,257,260 64,109,652 19.682 17.03 17.03 17.05 16.91 17.32 3,756,895 17.065 -0.41%
2023-10-16 0 19.72 19.72 19.74 19.62 20.10 3,661,496 72,496,685 19.800 17.10 17.10 17.11 17.01 17.43 4,223,137 17.167 -1.89%
2023-10-13 0 20.10 20.00 20.10 19.88 20.55 3,599,639 72,286,496 20.082 17.43 17.34 17.43 17.24 17.82 4,151,792 17.411 -2.43%
2023-10-12 0 20.60 20.55 20.60 20.25 21.00 4,911,348 101,673,537 20.702 17.86 17.82 17.86 17.56 18.21 5,664,705 17.949 2.74%
2023-10-11 0 20.05 20.05 20.15 19.70 20.25 6,720,956 134,243,669 19.974 17.38 17.38 17.47 17.08 17.56 7,751,891 17.318 1.78%
2023-10-10 0 19.70 19.70 19.74 19.68 20.35 3,742,585 74,403,828 19.880 17.08 17.08 17.11 17.06 17.64 4,316,664 17.236 -0.91%
2023-10-09 0 19.88 19.84 19.90 19.70 19.96 1,788,447 35,533,746 19.868 17.24 17.20 17.25 17.08 17.31 2,062,779 17.226 -0.20%
2023-10-06 0 19.92 19.92 19.94 19.64 19.98 3,217,000 63,875,462 19.856 17.27 17.27 17.29 17.03 17.32 3,710,459 17.215 1.32%
2023-10-05 0 19.66 19.64 19.66 19.40 19.74 1,965,240 38,530,892 19.606 17.05 17.03 17.05 16.82 17.11 2,266,690 16.999 0.41%
2023-10-04 0 19.58 19.58 19.62 19.46 20.10 4,801,596 93,988,115 19.574 16.98 16.98 17.01 16.87 17.43 5,538,118 16.971 -2.59%
2023-10-03 0 20.10 20.05 20.10 19.94 20.75 7,450,474 149,948,015 20.126 17.43 17.38 17.43 17.29 17.99 8,593,311 17.449 -3.60%
2023-09-29 0 20.85 20.85 20.90 20.50 21.05 2,200,508 45,880,579 20.850 18.08 18.08 18.12 17.77 18.25 2,538,046 18.077 1.21%
2023-09-28 0 20.60 20.60 20.65 20.45 20.95 2,733,954 56,455,086 20.650 17.86 17.86 17.90 17.73 18.16 3,153,318 17.903 0.49%
2023-09-27 0 20.50 20.50 20.55 20.40 20.75 4,515,242 92,941,129 20.584 17.77 17.77 17.82 17.69 17.99 5,207,840 17.846 0.00%
2023-09-26 0 20.50 20.50 20.55 20.40 21.20 3,030,584 62,288,707 20.553 17.77 17.77 17.82 17.69 18.38 3,495,449 17.820 -1.20%
2023-09-25 0 20.75 20.75 20.80 20.65 21.30 4,732,018 98,797,527 20.879 17.99 17.99 18.03 17.90 18.47 5,457,868 18.102 -2.58%
2023-09-22 0 21.30 21.25 21.30 20.20 21.35 4,589,628 96,858,021 21.104 18.47 18.42 18.47 17.51 18.51 5,293,636 18.297 2.40%
2023-09-21 0 20.80 20.80 20.85 20.75 21.40 4,427,737 92,984,695 21.001 18.03 18.03 18.08 17.99 18.55 5,106,913 18.208 -2.80%
2023-09-20 0 21.40 21.35 21.40 21.00 21.70 5,531,451 118,772,801 21.472 18.55 18.51 18.55 18.21 18.81 6,379,926 18.617 0.23%
2023-09-19 0 21.35 21.35 21.40 20.85 21.55 4,246,500 90,484,987 21.308 18.51 18.51 18.55 18.08 18.68 4,897,875 18.474 1.67%
2023-09-18 0 21.00 21.00 21.05 20.85 21.50 6,616,840 140,045,481 21.165 18.21 18.21 18.25 18.08 18.64 7,631,805 18.350 -0.71%
2023-09-15 0 21.15 21.15 21.25 20.60 21.40 10,603,283 224,228,467 21.147 18.34 18.34 18.42 17.86 18.55 12,229,732 18.335 2.67%
2023-09-14 0 20.60 20.60 20.65 20.50 20.90 8,072,304 166,726,079 20.654 17.86 17.86 17.90 17.77 18.12 9,310,524 17.907 -0.72%
2023-09-13 0 20.75 20.75 20.80 20.65 21.25 8,172,377 170,263,352 20.834 17.99 17.99 18.03 17.90 18.42 9,425,947 18.063 -0.48%
2023-09-12 0 20.85 20.80 20.85 20.80 21.70 9,564,455 201,082,496 21.024 18.08 18.03 18.08 18.03 18.81 11,031,557 18.228 -3.70%
2023-09-11 0 21.65 21.60 21.65 21.50 21.95 6,637,449 144,146,009 21.717 18.77 18.73 18.77 18.64 19.03 7,655,575 18.829 -2.04%
2023-09-07 0 22.10 22.05 22.10 21.95 22.45 3,370,569 74,707,077 22.165 19.16 19.12 19.16 19.03 19.46 3,887,584 19.217 -1.34%
2023-09-06 0 22.40 22.40 22.45 22.20 22.65 5,810,204 130,295,994 22.425 19.42 19.42 19.46 19.25 19.64 6,701,438 19.443 -0.67%
2023-09-05 0 22.55 22.50 22.55 22.40 23.20 7,900,148 178,832,939 22.637 19.55 19.51 19.55 19.42 20.11 9,111,961 19.626 -3.01%
2023-09-04 0 23.25 23.20 23.25 22.10 23.35 10,797,883 248,785,651 23.040 20.16 20.11 20.16 19.16 20.24 12,454,182 19.976 6.65%
2023-08-31 0 21.80 21.75 21.80 21.65 22.30 12,837,465 279,855,584 21.800 18.90 18.86 18.90 18.77 19.33 14,806,618 18.901 -1.13%
2023-08-30 0 22.05 22.05 22.10 21.90 22.50 4,054,900 89,702,998 22.122 19.12 19.12 19.16 18.99 19.51 4,676,886 19.180 -0.68%
2023-08-29 0 22.20 22.15 22.20 21.25 22.35 9,239,307 203,093,967 21.982 19.25 19.20 19.25 18.42 19.38 10,656,535 19.058 3.74%
2023-08-28 0 21.40 21.40 21.50 21.35 22.80 6,413,274 139,660,978 21.777 18.55 18.55 18.64 18.51 19.77 7,397,013 18.881 -2.73%
2023-08-25 0 22.00 21.95 22.00 21.15 22.20 10,788,530 234,965,861 21.779 19.07 19.03 19.07 18.34 19.25 12,443,395 18.883 4.76%
2023-08-24 0 21.00 21.00 21.10 20.80 21.30 5,412,311 113,862,511 21.038 18.21 18.21 18.29 18.03 18.47 6,242,511 18.240 0.24%
2023-08-23 0 20.95 20.95 21.05 20.70 21.30 6,873,500 144,426,487 21.012 18.16 18.16 18.25 17.95 18.47 7,927,834 18.218 -1.18%
2023-08-22 0 21.20 21.20 21.25 20.70 21.35 8,754,284 184,222,714 21.044 18.38 18.38 18.42 17.95 18.51 10,097,113 18.245 1.92%
2023-08-21 0 20.80 20.80 20.85 20.65 21.10 12,566,351 262,067,656 20.855 18.03 18.03 18.08 17.90 18.29 14,493,918 18.081 -1.42%
2023-08-18 0 21.10 21.10 21.20 20.80 21.60 4,471,847 94,892,740 21.220 18.29 18.29 18.38 18.03 18.73 5,157,789 18.398 -0.47%
2023-08-17 0 21.20 21.15 21.20 20.75 21.30 4,447,361 93,882,538 21.110 18.38 18.34 18.38 17.99 18.47 5,129,547 18.302 0.00%
2023-08-16 0 21.20 21.15 21.20 21.00 21.40 2,975,356 63,095,838 21.206 18.38 18.34 18.38 18.21 18.55 3,431,749 18.386 0.00%
2023-08-15 0 21.20 21.15 21.20 21.10 21.80 2,167,818 46,132,291 21.281 18.38 18.34 18.38 18.29 18.90 2,500,342 18.450 -1.62%
2023-08-14 0 21.55 21.50 21.55 20.90 21.60 4,087,916 87,168,520 21.323 18.68 18.64 18.68 18.12 18.73 4,714,966 18.488 0.70%
2023-08-11 0 21.40 21.40 21.45 21.15 22.25 4,087,324 87,832,427 21.489 18.55 18.55 18.60 18.34 19.29 4,714,283 18.631 -2.95%
2023-08-10 0 22.05 22.00 22.05 21.75 22.20 2,313,615 50,888,323 21.995 19.12 19.07 19.12 18.86 19.25 2,668,503 19.070 -0.23%
2023-08-09 0 22.10 22.05 22.10 21.70 22.35 3,618,895 79,848,772 22.064 19.16 19.12 19.16 18.81 19.38 4,174,001 19.130 0.00%
2023-08-08 0 22.10 22.05 22.10 21.95 22.65 4,042,078 89,558,837 22.157 19.16 19.12 19.16 19.03 19.64 4,662,097 19.210 -2.00%
2023-08-07 0 22.55 22.55 22.60 22.40 23.00 3,860,584 87,073,644 22.555 19.55 19.55 19.59 19.42 19.94 4,452,763 19.555 -1.96%
2023-08-04 0 23.00 22.95 23.00 22.80 23.55 6,877,013 158,757,426 23.085 19.94 19.90 19.94 19.77 20.42 7,931,886 20.015 0.88%
2023-08-03 0 22.80 22.75 22.80 22.40 23.10 6,310,632 143,933,585 22.808 19.77 19.72 19.77 19.42 20.03 7,278,627 19.775 0.66%
2023-08-02 0 22.65 22.60 22.65 22.30 23.40 10,485,188 240,638,693 22.950 19.64 19.59 19.64 19.33 20.29 12,093,523 19.898 0.89%
2023-08-01 0 22.45 22.40 22.45 22.30 23.45 10,280,705 231,965,345 22.563 19.46 19.42 19.46 19.33 20.33 11,857,674 19.562 -4.26%
2023-07-31 0 23.45 23.45 23.50 22.10 23.85 28,268,029 659,994,521 23.348 20.33 20.33 20.37 19.16 20.68 32,604,094 20.243 7.32%
2023-07-28 0 21.85 21.80 21.85 21.10 22.15 6,172,252 134,615,895 21.810 18.94 18.90 18.94 18.29 19.20 7,119,021 18.909 2.10%
2023-07-27 0 21.40 21.35 21.40 20.70 21.50 6,762,500 144,060,719 21.303 18.55 18.51 18.55 17.95 18.64 7,799,807 18.470 3.13%
2023-07-26 0 20.75 20.70 20.75 20.60 21.00 2,078,003 43,232,210 20.805 17.99 17.95 17.99 17.86 18.21 2,396,750 18.038 -0.48%
2023-07-25 0 20.85 20.85 20.90 20.05 21.00 9,581,603 198,508,958 20.718 18.08 18.08 18.12 17.38 18.21 11,051,336 17.962 5.95%
2023-07-24 0 19.68 19.60 19.68 19.54 20.20 3,178,131 62,667,777 19.718 17.06 16.99 17.06 16.94 17.51 3,665,628 17.096 -1.85%
2023-07-21 0 20.05 20.05 20.15 19.98 20.30 4,325,843 86,686,222 20.039 17.38 17.38 17.47 17.32 17.60 4,989,389 17.374 0.25%
2023-07-20 0 20.00 19.98 20.00 19.64 20.20 5,327,000 106,365,097 19.967 17.34 17.32 17.34 17.03 17.51 6,144,115 17.312 1.32%
2023-07-19 0 19.74 19.72 19.74 19.30 19.78 6,184,044 120,913,184 19.552 17.11 17.10 17.11 16.73 17.15 7,132,621 16.952 0.82%
2023-07-18 0 19.58 19.56 19.58 19.54 19.80 4,309,850 84,677,658 19.647 16.98 16.96 16.98 16.94 17.17 4,970,943 17.035 -1.11%
2023-07-14 0 19.80 19.78 19.80 19.70 20.10 5,547,620 110,028,445 19.833 17.17 17.15 17.17 17.08 17.43 6,398,576 17.196 -1.49%
2023-07-13 0 20.10 20.05 20.10 19.90 20.35 2,598,270 52,133,621 20.065 17.43 17.38 17.43 17.25 17.64 2,996,822 17.396 1.21%
2023-07-12 0 19.86 19.86 19.88 19.66 19.92 2,896,048 57,360,347 19.806 17.22 17.22 17.24 17.05 17.27 3,340,276 17.172 1.43%
2023-07-11 0 19.58 19.56 19.58 19.58 20.10 6,836,699 134,980,912 19.744 16.98 16.96 16.98 16.98 17.43 7,885,388 17.118 -1.51%
2023-07-10 0 19.88 19.88 19.90 19.82 20.45 4,502,288 89,902,928 19.968 17.24 17.24 17.25 17.18 17.73 5,192,899 17.313 -1.09%
2023-07-07 0 20.10 20.05 20.10 19.80 20.20 4,971,719 99,595,123 20.032 17.43 17.38 17.43 17.17 17.51 5,734,337 17.368 -0.25%
2023-07-06 0 20.15 20.10 20.15 19.96 20.45 4,962,843 99,948,540 20.139 17.47 17.43 17.47 17.31 17.73 5,724,099 17.461 -1.71%
2023-07-05 0 20.50 20.50 20.55 20.45 20.90 3,553,500 73,105,439 20.573 17.77 17.77 17.82 17.73 18.12 4,098,575 17.837 -1.68%
2023-07-04 0 20.85 20.85 20.90 20.75 21.15 2,494,875 52,183,313 20.916 18.08 18.08 18.12 17.99 18.34 2,877,567 18.135 -1.42%
2023-07-03 0 21.15 21.15 21.20 20.90 21.30 3,526,296 74,487,293 21.123 18.34 18.34 18.38 18.12 18.47 4,067,198 18.314 1.68%
2023-06-30 0 20.80 20.80 20.85 20.65 21.10 3,627,700 75,671,026 20.859 18.03 18.03 18.08 17.90 18.29 4,184,157 18.085 -0.24%
2023-06-29 0 20.85 20.85 20.90 20.65 21.10 3,442,937 71,543,306 20.780 18.08 18.08 18.12 17.90 18.29 3,971,053 18.016 -0.48%
2023-06-28 0 20.95 20.90 20.95 20.70 21.15 2,074,000 43,406,700 20.929 18.16 18.12 18.16 17.95 18.34 2,392,133 18.146 -0.71%
2023-06-27 0 21.10 21.10 21.15 20.35 21.30 4,016,104 84,159,848 20.956 18.29 18.29 18.34 17.64 18.47 4,632,139 18.169 3.18%
2023-06-26 0 20.45 20.45 20.50 20.35 20.75 3,581,030 73,538,913 20.536 17.73 17.73 17.77 17.64 17.99 4,130,328 17.805 0.00%
2023-06-23 0 20.45 20.45 20.50 20.20 20.65 2,328,282 47,479,779 20.393 17.73 17.73 17.77 17.51 17.90 2,685,420 17.681 -1.21%
2023-06-21 0 20.70 20.65 20.70 20.50 21.00 5,026,498 103,829,790 20.656 17.95 17.90 17.95 17.77 18.21 5,797,518 17.909 -2.13%
2023-06-20 0 21.15 21.15 21.20 20.95 21.60 5,534,783 117,116,919 21.160 18.34 18.34 18.38 18.16 18.73 6,383,770 18.346 -2.98%
2023-06-19 0 21.80 21.75 21.80 21.50 22.10 3,633,069 79,056,329 21.760 18.90 18.86 18.90 18.64 19.16 4,190,350 18.866 -0.91%
2023-06-16 0 22.00 21.95 22.00 21.80 22.30 6,996,726 154,257,758 22.047 19.07 19.03 19.07 18.90 19.33 8,069,962 19.115 1.15%
2023-06-15 0 21.75 21.70 21.75 21.40 22.15 10,651,677 231,876,597 21.769 18.86 18.81 18.86 18.55 19.20 12,285,550 18.874 2.11%
2023-06-14 0 21.30 21.25 21.30 21.15 21.60 4,475,530 95,287,070 21.291 18.47 18.42 18.47 18.34 18.73 5,162,037 18.459 0.00%
2023-06-13 0 21.30 21.25 21.30 20.60 21.50 5,634,646 119,696,571 21.243 18.47 18.42 18.47 17.86 18.64 6,498,951 18.418 1.43%
2023-06-12 0 21.00 20.95 21.00 20.50 21.30 6,648,885 138,631,632 20.850 18.21 18.16 18.21 17.77 18.47 7,668,765 18.077 -1.64%
2023-06-09 0 21.35 21.30 21.35 21.20 21.60 4,248,969 90,817,213 21.374 18.51 18.47 18.51 18.38 18.73 4,900,723 18.531 0.00%
2023-06-08 0 21.35 21.30 21.35 20.60 21.45 9,967,435 210,325,517 21.101 18.51 18.47 18.51 17.86 18.60 11,496,351 18.295 3.39%
2023-06-07 0 20.65 20.60 20.65 20.55 21.25 7,291,896 150,930,157 20.698 17.90 17.86 17.90 17.82 18.42 8,410,408 17.946 0.49%
2023-06-06 0 20.55 20.55 20.60 20.25 21.40 8,358,832 174,502,053 20.876 17.82 17.82 17.86 17.56 18.55 9,641,003 18.100 0.24%
2023-06-05 0 20.50 20.45 20.50 20.40 21.20 9,174,665 188,834,898 20.582 17.77 17.73 17.77 17.69 18.38 10,581,977 17.845 0.49%
2023-06-02 0 20.40 20.35 20.40 20.00 20.60 9,035,117 183,701,244 20.332 17.69 17.64 17.69 17.34 17.86 10,421,024 17.628 4.83%
2023-06-01 0 21.10 21.10 21.15 20.35 21.40 14,223,643 299,146,981 21.032 16.87 16.87 16.91 16.27 17.11 17,788,647 16.817 1.44%
2023-05-31 0 20.80 20.80 20.85 20.60 21.20 15,312,702 318,929,316 20.828 16.63 16.63 16.67 16.47 16.95 19,150,667 16.654 -2.58%
2023-05-30 0 21.35 21.30 21.35 21.05 21.60 5,984,965 127,352,557 21.279 17.07 17.03 17.07 16.83 17.27 7,485,032 17.014 -0.47%
2023-05-29 0 21.45 21.40 21.45 21.30 22.15 6,165,107 132,651,048 21.516 17.15 17.11 17.15 17.03 17.71 7,710,325 17.204 -2.05%
2023-05-25 0 21.90 21.85 21.90 21.65 22.20 4,340,530 94,968,008 21.879 17.51 17.47 17.51 17.31 17.75 5,428,437 17.495 -1.35%
2023-05-24 0 22.20 22.15 22.20 22.10 22.55 5,782,194 128,962,889 22.303 17.75 17.71 17.75 17.67 18.03 7,231,439 17.834 -2.20%
2023-05-23 0 22.70 22.65 22.70 22.50 23.00 6,982,100 158,797,032 22.743 18.15 18.11 18.15 17.99 18.39 8,732,089 18.185 0.22%
2023-05-22 0 22.65 22.65 22.70 22.25 22.90 4,901,091 110,964,956 22.641 18.11 18.11 18.15 17.79 18.31 6,129,497 18.103 1.12%
2023-05-19 0 22.40 22.35 22.40 22.10 22.80 8,384,730 187,725,400 22.389 17.91 17.87 17.91 17.67 18.23 10,486,273 17.902 -1.97%
2023-05-18 0 22.85 22.80 22.85 22.70 23.15 6,599,740 150,929,144 22.869 18.27 18.23 18.27 18.15 18.51 8,253,894 18.286 -0.65%
2023-05-17 0 23.00 22.95 23.00 22.80 23.60 8,430,000 195,120,972 23.146 18.39 18.35 18.39 18.23 18.87 10,542,889 18.507 -2.34%
2023-05-16 0 23.55 23.55 23.60 23.35 24.35 7,935,445 187,462,379 23.623 18.83 18.83 18.87 18.67 19.47 9,924,379 18.889 -2.08%
2023-05-15 0 24.05 24.05 24.10 23.80 24.20 4,698,243 112,877,749 24.026 19.23 19.23 19.27 19.03 19.35 5,875,807 19.211 0.21%
2023-05-12 0 24.00 24.00 24.05 24.00 24.85 7,333,400 177,978,325 24.270 19.19 19.19 19.23 19.19 19.87 9,171,438 19.406 -3.42%
2023-05-11 0 24.85 24.80 24.85 24.60 25.05 3,418,566 84,708,639 24.779 19.87 19.83 19.87 19.67 20.03 4,275,393 19.813 -0.20%
2023-05-10 0 24.90 24.90 24.95 24.75 25.30 4,780,448 119,462,980 24.990 19.91 19.91 19.95 19.79 20.23 5,978,616 19.982 -0.60%
2023-05-09 0 25.05 25.00 25.05 24.60 25.45 9,484,000 238,083,139 25.104 20.03 19.99 20.03 19.67 20.35 11,861,063 20.073 1.42%
2023-05-08 0 24.70 24.70 24.75 24.35 24.80 6,870,037 169,325,857 24.647 19.75 19.75 19.79 19.47 19.83 8,591,938 19.708 1.44%
2023-05-05 0 24.35 24.30 24.35 24.10 24.65 6,906,147 168,241,659 24.361 19.47 19.43 19.47 19.27 19.71 8,637,099 19.479 0.00%
2023-05-04 0 24.35 24.35 24.40 24.15 24.80 7,284,162 177,674,678 24.392 19.47 19.47 19.51 19.31 19.83 9,109,859 19.504 0.21%
2023-05-03 0 24.30 24.25 24.30 24.10 25.00 3,685,622 89,410,975 24.259 19.43 19.39 19.43 19.27 19.99 4,609,384 19.398 -0.61%
2023-05-02 0 24.45 24.45 24.50 24.40 25.20 4,299,500 105,705,211 24.585 19.55 19.55 19.59 19.51 20.15 5,377,124 19.658 -1.01%
2023-04-28 0 24.70 24.70 24.75 24.30 25.10 5,468,670 135,749,289 24.823 19.75 19.75 19.79 19.43 20.07 6,839,334 19.848 1.23%
2023-04-27 0 24.40 24.35 24.40 24.30 25.05 11,646,957 285,699,628 24.530 19.51 19.47 19.51 19.43 20.03 14,566,142 19.614 -3.37%
2023-04-26 0 25.25 25.15 25.25 24.70 25.45 3,601,744 90,742,505 25.194 20.19 20.11 20.19 19.75 20.35 4,504,483 20.145 0.20%
2023-04-25 0 25.20 25.15 25.20 25.00 25.40 4,523,654 113,952,476 25.190 20.15 20.11 20.15 19.99 20.31 5,657,459 20.142 -0.98%
2023-04-24 0 25.45 25.40 25.45 25.15 25.70 4,587,278 116,428,193 25.381 20.35 20.31 20.35 20.11 20.55 5,737,030 20.294 -0.97%
2023-04-21 0 25.70 25.65 25.70 25.60 26.35 3,843,715 99,414,076 25.864 20.55 20.51 20.55 20.47 21.07 4,807,101 20.681 -1.15%
2023-04-20 0 26.00 25.95 26.00 25.60 26.15 4,449,400 115,341,322 25.923 20.79 20.75 20.79 20.47 20.91 5,564,594 20.728 0.00%
2023-04-19 0 26.00 26.00 26.05 25.80 26.40 4,332,204 112,637,095 26.000 20.79 20.79 20.83 20.63 21.11 5,418,025 20.789 -1.33%
2023-04-18 0 26.35 26.30 26.35 26.20 26.60 6,834,695 180,129,890 26.355 21.07 21.03 21.07 20.95 21.27 8,547,738 21.073 0.38%
2023-04-17 0 26.25 26.20 26.25 25.55 26.30 15,278,254 397,509,195 26.018 20.99 20.95 20.99 20.43 21.03 19,107,585 20.804 -1.50%
2023-04-14 0 26.65 26.60 26.65 26.50 26.95 6,508,267 173,404,019 26.644 21.31 21.27 21.31 21.19 21.55 8,139,494 21.304 0.00%
2023-04-13 0 26.65 26.65 26.75 26.30 26.85 9,253,663 246,784,141 26.669 21.31 21.31 21.39 21.03 21.47 11,572,995 21.324 -2.91%
2023-04-12 0 27.45 27.40 27.45 27.25 27.75 3,901,483 107,270,534 27.495 21.95 21.91 21.95 21.79 22.19 4,879,348 21.985 0.55%
2023-04-11 0 27.30 27.25 27.30 26.40 27.30 4,967,800 134,515,688 27.078 21.83 21.79 21.83 21.11 21.83 6,212,926 21.651 3.80%
2023-04-06 0 26.30 26.30 26.35 26.20 26.80 5,640,524 148,686,294 26.360 21.03 21.03 21.07 20.95 21.43 7,054,261 21.078 -1.87%
2023-04-04 0 26.80 26.75 26.80 26.60 27.20 5,349,708 143,145,443 26.758 21.43 21.39 21.43 21.27 21.75 6,690,555 21.395 -0.74%
2023-04-03 0 27.00 27.00 27.05 26.70 27.45 8,960,790 242,107,553 27.019 21.59 21.59 21.63 21.35 21.95 11,206,716 21.604 -0.74%
2023-03-31 0 27.20 27.20 27.25 27.10 27.70 7,590,753 208,151,820 27.422 21.75 21.75 21.79 21.67 22.15 9,493,294 21.926 -0.55%
2023-03-30 0 27.35 27.30 27.35 26.65 27.45 11,964,708 324,368,055 27.110 21.87 21.83 21.87 21.31 21.95 14,963,534 21.677 0.55%
2023-03-29 0 27.20 27.20 27.25 26.80 27.60 6,778,043 183,570,709 27.083 21.75 21.75 21.79 21.43 22.07 8,476,887 21.655 0.37%
2023-03-28 0 27.10 27.10 27.15 26.75 27.30 6,491,128 175,646,104 27.059 21.67 21.67 21.71 21.39 21.83 8,118,060 21.636 1.50%
2023-03-27 0 26.70 26.65 26.70 26.65 27.90 10,003,800 268,988,509 26.889 21.35 21.31 21.35 21.31 22.31 12,511,145 21.500 -4.30%
2023-03-24 0 27.90 27.85 27.90 27.80 28.40 5,133,478 144,016,295 28.054 22.31 22.27 22.31 22.23 22.71 6,420,129 22.432 -2.62%
2023-03-23 0 28.65 28.65 28.70 28.10 28.65 6,388,450 181,916,470 28.476 22.91 22.91 22.95 22.47 22.91 7,989,647 22.769 0.53%
2023-03-22 0 28.50 28.45 28.50 28.40 29.30 5,019,637 143,956,946 28.679 22.79 22.75 22.79 22.71 23.43 6,277,755 22.931 -0.87%
2023-03-21 0 28.75 28.70 28.75 28.40 28.95 3,222,934 92,520,136 28.707 22.99 22.95 22.99 22.71 23.15 4,030,728 22.954 -0.52%
2023-03-20 0 28.90 28.85 28.90 28.65 29.45 3,819,000 110,656,679 28.975 23.11 23.07 23.11 22.91 23.55 4,776,191 23.168 -0.69%
2023-03-17 0 29.10 29.10 29.25 28.95 29.55 8,297,862 242,101,073 29.176 23.27 23.27 23.39 23.15 23.63 10,377,632 23.329 1.57%
2023-03-16 0 28.65 28.65 28.80 28.50 29.15 5,387,411 154,860,725 28.745 22.91 22.91 23.03 22.79 23.31 6,737,708 22.984 -0.52%
2023-03-15 0 28.80 28.75 28.80 28.30 28.90 8,255,034 236,086,564 28.599 23.03 22.99 23.03 22.63 23.11 10,324,070 22.868 1.95%
2023-03-14 0 28.25 28.25 28.35 28.15 29.20 3,338,732 95,167,842 28.504 22.59 22.59 22.67 22.51 23.35 4,175,549 22.792 -2.08%
2023-03-13 0 28.85 28.80 28.85 28.30 28.85 6,951,663 199,034,664 28.631 23.07 23.03 23.07 22.63 23.07 8,694,023 22.893 2.67%
2023-03-10 0 28.10 28.05 28.10 28.00 28.70 4,541,781 128,122,503 28.210 22.47 22.43 22.47 22.39 22.95 5,680,130 22.556 -1.58%
2023-03-09 0 28.55 28.50 28.55 28.50 29.40 7,495,891 215,892,742 28.801 22.83 22.79 22.83 22.79 23.51 9,374,656 23.029 -2.73%
2023-03-08 0 29.35 29.30 29.35 29.00 29.70 4,631,072 135,590,309 29.278 23.47 23.43 23.47 23.19 23.75 5,791,801 23.411 -2.33%
2023-03-07 0 30.05 30.00 30.05 29.80 30.60 6,931,659 209,384,015 30.207 24.03 23.99 24.03 23.83 24.47 8,669,005 24.153 -1.15%
2023-03-06 0 30.40 30.40 30.45 29.95 31.10 4,530,667 137,180,732 30.278 24.31 24.31 24.35 23.95 24.87 5,666,230 24.210 -1.14%
2023-03-03 0 30.75 30.70 30.75 30.40 30.90 6,354,060 194,800,174 30.658 24.59 24.55 24.59 24.31 24.71 7,946,637 24.514 0.82%
2023-03-02 0 30.50 30.40 30.50 29.30 30.55 5,452,493 164,542,977 30.178 24.39 24.31 24.39 23.43 24.43 6,819,102 24.130 2.52%
2023-03-01 0 29.75 29.75 29.80 29.05 29.95 8,100,217 239,449,306 29.561 23.79 23.79 23.83 23.23 23.95 10,130,450 23.637 3.30%
2023-02-28 0 28.80 28.80 28.95 28.60 29.75 6,188,601 178,981,961 28.921 23.03 23.03 23.15 22.87 23.79 7,739,708 23.125 -2.21%
2023-02-27 0 29.45 29.45 29.50 28.90 30.20 6,695,571 196,296,494 29.317 23.55 23.55 23.59 23.11 24.15 8,373,744 23.442 -1.83%
2023-02-24 0 30.00 30.00 30.05 29.90 31.40 8,007,694 242,352,741 30.265 23.99 23.99 24.03 23.91 25.11 10,014,737 24.200 -4.46%
2023-02-23 0 31.40 31.35 31.40 30.45 31.75 14,014,851 438,790,053 31.309 25.11 25.07 25.11 24.35 25.39 17,527,523 25.034 2.61%
2023-02-22 0 30.60 30.50 30.60 30.25 30.85 6,094,554 186,798,054 30.650 24.47 24.39 24.47 24.19 24.67 7,622,089 24.507 -0.33%
2023-02-21 0 30.70 30.70 30.75 30.50 31.50 8,604,861 265,844,104 30.895 24.55 24.55 24.59 24.39 25.19 10,761,577 24.703 0.49%
2023-02-20 0 30.55 30.50 30.55 28.90 30.80 14,067,145 428,320,734 30.448 24.43 24.39 24.43 23.11 24.63 17,592,924 24.346 5.16%
2023-02-17 0 29.05 29.00 29.05 28.60 29.35 2,592,100 75,383,562 29.082 23.23 23.19 23.23 22.87 23.47 3,241,782 23.254 0.00%
2023-02-16 0 29.05 29.00 29.05 28.70 29.45 3,291,107 95,761,819 29.097 23.23 23.19 23.23 22.95 23.55 4,115,988 23.266 0.87%
2023-02-15 0 28.80 28.75 28.80 28.60 29.60 5,427,630 157,418,314 29.003 23.03 22.99 23.03 22.87 23.67 6,788,007 23.191 -0.35%
2023-02-14 0 28.90 28.90 28.95 28.70 29.70 4,971,971 144,153,500 28.993 23.11 23.11 23.15 22.95 23.75 6,218,142 23.183 -1.87%
2023-02-13 0 29.45 29.40 29.45 27.75 29.50 8,303,816 241,178,096 29.044 23.55 23.51 23.55 22.19 23.59 10,385,079 23.224 4.80%
2023-02-10 0 28.10 28.00 28.10 28.00 28.50 2,653,020 74,787,637 28.190 22.47 22.39 22.47 22.39 22.79 3,317,971 22.540 -0.71%
2023-02-09 0 28.30 28.25 28.30 28.15 28.80 4,394,154 124,810,154 28.404 22.63 22.59 22.63 22.51 23.03 5,495,502 22.711 -0.70%
2023-02-08 0 28.50 28.40 28.50 28.35 28.80 2,676,109 76,276,511 28.503 22.79 22.71 22.79 22.67 23.03 3,346,847 22.791 0.35%
2023-02-07 0 28.40 28.35 28.40 28.30 28.85 3,886,044 110,860,063 28.528 22.71 22.67 22.71 22.63 23.07 4,860,039 22.811 0.00%
2023-02-06 0 28.40 28.35 28.40 28.10 28.80 5,519,949 156,704,066 28.389 22.71 22.67 22.71 22.47 23.03 6,903,465 22.699 -2.74%
2023-02-03 0 29.20 29.10 29.20 28.85 29.95 5,499,190 160,593,082 29.203 23.35 23.27 23.35 23.07 23.95 6,877,503 23.350 -2.50%
2023-02-02 0 29.95 29.95 30.00 29.80 30.35 5,918,620 178,364,881 30.136 23.95 23.95 23.99 23.83 24.27 7,402,059 24.097 -0.50%
2023-02-01 0 30.10 30.05 30.10 29.60 30.50 9,029,727 270,569,023 29.964 24.07 24.03 24.07 23.67 24.39 11,292,931 23.959 1.35%
2023-01-31 0 29.70 29.65 29.70 29.40 30.00 9,934,966 294,764,976 29.669 23.75 23.71 23.75 23.51 23.99 12,425,059 23.723 1.02%
2023-01-30 0 29.40 29.35 29.40 29.30 30.45 9,478,253 280,863,685 29.632 23.51 23.47 23.51 23.43 24.35 11,853,876 23.694 -4.39%
2023-01-27 0 30.75 30.70 30.75 30.10 30.75 5,299,184 161,325,591 30.443 24.59 24.55 24.59 24.07 24.59 6,627,368 24.342 1.99%
2023-01-26 0 30.15 30.15 30.20 29.75 31.05 4,560,183 137,088,737 30.062 24.11 24.11 24.15 23.79 24.83 5,703,144 24.037 -0.33%
2023-01-20 0 30.25 30.25 30.30 29.40 30.25 3,281,411 98,413,219 29.991 24.19 24.19 24.23 23.51 24.19 4,103,862 23.981 1.68%
2023-01-19 0 29.75 29.75 29.80 29.40 29.95 4,348,521 129,022,439 29.670 23.79 23.79 23.83 23.51 23.95 5,438,431 23.724 0.51%
2023-01-18 0 29.60 29.55 29.60 29.25 30.00 4,078,747 120,596,860 29.567 23.67 23.63 23.67 23.39 23.99 5,101,041 23.642 -0.34%
2023-01-17 0 29.70 29.65 29.70 29.45 30.40 4,232,938 125,918,584 29.747 23.75 23.71 23.75 23.55 24.31 5,293,879 23.786 -2.62%
2023-01-16 0 30.50 30.35 30.50 30.00 30.65 5,479,480 166,236,578 30.338 24.39 24.27 24.39 23.99 24.51 6,852,853 24.258 0.99%
2023-01-13 0 30.20 30.15 30.20 29.10 30.30 7,928,470 237,592,969 29.967 24.15 24.11 24.15 23.27 24.23 9,915,656 23.961 3.96%
2023-01-12 0 29.05 29.00 29.05 28.75 29.40 4,163,046 120,699,883 28.993 23.23 23.19 23.23 22.99 23.51 5,206,469 23.183 -0.85%
2023-01-11 0 29.30 29.30 29.35 29.20 29.75 5,513,226 162,376,633 29.452 23.43 23.43 23.47 23.35 23.79 6,895,057 23.550 0.17%
2023-01-10 0 29.25 29.20 29.25 29.05 29.80 4,308,563 126,307,101 29.315 23.39 23.35 23.39 23.23 23.83 5,388,458 23.440 -0.68%
2023-01-09 0 29.45 29.40 29.45 28.80 29.80 7,188,797 210,926,993 29.341 23.55 23.51 23.55 23.03 23.83 8,990,592 23.461 1.73%
2023-01-06 0 28.95 28.95 29.00 28.25 29.20 5,311,249 153,104,384 28.826 23.15 23.15 23.19 22.59 23.35 6,642,457 23.049 1.58%
2023-01-05 0 28.50 28.45 28.50 28.05 29.20 5,243,370 149,533,753 28.519 22.79 22.75 22.79 22.43 23.35 6,557,565 22.803 -0.52%
2023-01-04 0 28.65 28.60 28.65 27.50 29.00 6,479,899 185,448,593 28.619 22.91 22.87 22.91 21.99 23.19 8,104,016 22.884 3.24%
2023-01-03 0 27.75 27.70 27.75 26.90 27.80 4,710,886 129,560,959 27.502 22.19 22.15 22.19 21.51 22.23 5,891,619 21.991 1.65%
2022-12-30 0 27.30 27.25 27.30 27.20 27.85 3,690,164 100,954,736 27.358 21.83 21.79 21.83 21.75 22.27 4,615,064 21.875 -1.27%
2022-12-29 0 27.65 27.60 27.65 27.10 27.85 3,380,000 92,586,206 27.392 22.11 22.07 22.11 21.67 22.27 4,227,161 21.903 -1.07%
2022-12-28 0 27.95 27.95 28.00 27.35 28.35 5,078,894 141,832,329 27.926 22.35 22.35 22.39 21.87 22.67 6,351,864 22.329 -0.18%
2022-12-23 0 28.00 27.95 28.00 27.20 28.15 2,149,828 59,897,008 27.861 22.39 22.35 22.39 21.75 22.51 2,688,659 22.278 1.08%
2022-12-22 0 27.70 27.70 27.75 27.60 28.15 2,595,504 72,259,531 27.840 22.15 22.15 22.19 22.07 22.51 3,246,039 22.261 0.54%
2022-12-21 0 27.55 27.50 27.55 27.30 28.00 1,537,987 42,362,641 27.544 22.03 21.99 22.03 21.83 22.39 1,923,467 22.024 0.92%
2022-12-20 0 27.30 27.25 27.30 26.80 27.55 4,856,600 131,790,805 27.136 21.83 21.79 21.83 21.43 22.03 6,073,855 21.698 -1.97%
2022-12-19 0 27.85 27.80 27.85 27.60 29.30 6,190,656 172,857,490 27.922 22.27 22.23 22.27 22.07 23.43 7,742,278 22.326 -4.13%
2022-12-16 0 29.05 29.05 29.10 27.75 29.25 5,954,956 171,973,493 28.879 23.23 23.23 23.27 22.19 23.39 7,447,502 23.091 3.75%
2022-12-15 0 28.00 28.00 28.05 27.60 29.00 9,831,170 274,988,047 27.971 22.39 22.39 22.43 22.07 23.19 12,295,247 22.365 -3.45%
2022-12-14 0 29.00 29.00 29.05 28.35 29.10 7,094,844 204,268,652 28.791 23.19 23.19 23.23 22.67 23.27 8,873,091 23.021 0.87%
2022-12-13 0 28.75 28.70 28.75 28.50 29.30 7,021,443 202,604,849 28.855 22.99 22.95 22.99 22.79 23.43 8,781,292 23.072 -1.88%
2022-12-12 0 29.30 29.25 29.30 29.10 30.00 6,303,234 184,773,142 29.314 23.43 23.39 23.43 23.27 23.99 7,883,072 23.439 -2.33%
2022-12-09 0 30.00 29.95 30.00 28.25 30.15 13,123,538 389,516,378 29.681 23.99 23.95 23.99 22.59 24.11 16,412,812 23.732 6.57%
2022-12-08 0 28.15 28.15 28.20 27.40 28.25 2,627,345 73,431,841 27.949 22.51 22.51 22.55 21.91 22.59 3,285,861 22.348 2.74%
2022-12-07 0 27.40 27.40 27.45 27.30 28.60 7,174,612 199,475,471 27.803 21.91 21.91 21.95 21.83 22.87 8,972,852 22.231 -4.20%
2022-12-06 0 28.60 28.55 28.60 28.15 29.00 5,729,996 163,463,872 28.528 22.87 22.83 22.87 22.51 23.19 7,166,158 22.811 -0.69%
2022-12-05 0 28.80 28.75 28.80 27.90 28.85 7,446,581 211,567,285 28.411 23.03 22.99 23.03 22.31 23.07 9,312,987 22.717 3.78%
2022-12-02 0 27.75 27.70 27.75 27.20 28.15 4,928,701 135,360,178 27.464 22.19 22.15 22.19 21.75 22.51 6,164,027 21.960 -0.54%
2022-12-01 0 27.90 27.85 27.90 27.85 28.85 5,970,059 168,505,540 28.225 22.31 22.27 22.31 22.27 23.07 7,466,390 22.569 -1.24%
2022-11-30 0 28.25 28.25 28.30 27.55 29.30 18,313,746 518,186,497 28.295 22.59 22.59 22.63 22.03 23.43 22,903,890 22.624 0.89%
2022-11-29 0 28.00 27.95 28.00 26.90 28.10 8,281,943 229,474,910 27.708 22.39 22.35 22.39 21.51 22.47 10,357,723 22.155 5.86%
2022-11-28 0 26.45 26.40 26.45 25.55 26.60 7,741,936 202,787,841 26.193 21.15 21.11 21.15 20.43 21.27 9,682,369 20.944 -2.76%
2022-11-25 0 27.20 27.15 27.20 26.25 27.20 4,242,050 114,285,716 26.941 21.75 21.71 21.75 20.99 21.75 5,305,274 21.542 1.49%
2022-11-24 0 26.80 26.75 26.80 25.95 26.90 5,392,056 143,681,925 26.647 21.43 21.39 21.43 20.75 21.51 6,743,517 21.307 3.28%
2022-11-23 0 25.95 25.95 26.00 25.90 26.80 5,780,315 151,989,119 26.294 20.75 20.75 20.79 20.71 21.43 7,229,089 21.025 0.39%
2022-11-22 0 25.85 25.80 25.85 25.45 26.25 9,722,557 251,532,585 25.871 20.67 20.63 20.67 20.35 20.99 12,159,412 20.686 -0.96%
2022-11-21 0 26.10 26.10 26.15 25.60 26.85 5,811,891 151,299,526 26.033 20.87 20.87 20.91 20.47 21.47 7,268,579 20.816 -2.79%
2022-11-18 0 26.85 26.80 26.85 26.55 27.80 9,272,891 250,306,657 26.993 21.47 21.43 21.47 21.23 22.23 11,597,042 21.584 -1.83%
2022-11-17 0 27.35 27.30 27.35 26.85 28.00 16,762,158 457,376,466 27.286 21.87 21.83 21.87 21.47 22.39 20,963,413 21.818 -2.50%
2022-11-16 0 28.05 28.00 28.05 27.35 28.30 14,634,744 408,352,594 27.903 22.43 22.39 22.43 21.87 22.63 18,302,786 22.311 -0.88%
2022-11-15 0 28.30 28.25 28.30 25.50 28.35 29,617,664 816,200,132 27.558 22.63 22.59 22.63 20.39 22.67 37,041,014 22.035 8.22%
2022-11-14 0 26.15 26.15 26.20 25.70 27.10 33,002,685 863,862,982 26.176 20.91 20.91 20.95 20.55 21.67 41,274,455 20.930 6.95%
2022-11-11 0 24.45 24.45 24.50 23.20 24.65 7,415,830 178,783,464 24.108 19.55 19.55 19.59 18.55 19.71 9,274,528 19.277 8.19%
2022-11-10 0 22.60 22.60 22.65 22.25 22.80 4,262,457 95,986,829 22.519 18.07 18.07 18.11 17.79 18.23 5,330,796 18.006 -2.16%
2022-11-09 0 23.10 23.05 23.10 22.85 23.90 3,193,626 74,303,904 23.266 18.47 18.43 18.47 18.27 19.11 3,994,074 18.604 -0.22%
2022-11-08 0 23.15 23.10 23.15 22.85 23.60 3,771,733 87,129,038 23.101 18.51 18.47 18.51 18.27 18.87 4,717,077 18.471 -0.64%
2022-11-07 0 23.30 23.25 23.30 22.45 23.75 11,872,972 276,672,970 23.303 18.63 18.59 18.63 17.95 18.99 14,848,805 18.633 3.33%
2022-11-04 0 22.55 22.50 22.55 21.55 22.90 7,266,238 163,267,039 22.469 18.03 17.99 18.03 17.23 18.31 9,087,443 17.966 4.64%
2022-11-03 0 21.55 21.50 21.55 21.20 21.75 6,011,055 129,563,936 21.554 17.23 17.19 17.23 16.95 17.39 7,517,662 17.235 -1.37%
2022-11-02 0 21.85 21.80 21.95 20.95 22.00 5,821,667 125,223,503 21.510 17.47 17.43 17.55 16.75 17.59 7,280,805 17.199 2.34%
2022-11-01 0 21.35 21.30 21.35 20.20 21.55 7,925,584 166,528,189 21.011 17.07 17.03 17.07 16.15 17.23 9,912,047 16.801 5.69%
2022-10-31 0 20.20 20.15 20.20 20.10 20.95 5,969,832 121,904,913 20.420 16.15 16.11 16.15 16.07 16.75 7,466,106 16.328 -4.72%
2022-10-28 0 21.20 21.15 21.20 20.85 21.90 11,557,441 245,868,920 21.274 16.95 16.91 16.95 16.67 17.51 14,454,190 17.010 -4.93%
2022-10-27 0 22.30 22.30 22.35 22.10 23.40 9,567,200 217,333,168 22.716 17.83 17.83 17.87 17.67 18.71 11,965,116 18.164 0.45%
2022-10-26 0 22.20 22.15 22.20 22.05 22.65 6,432,941 143,737,080 22.344 17.75 17.71 17.75 17.63 18.11 8,045,289 17.866 -0.89%
2022-10-25 0 22.40 22.35 22.40 21.65 23.00 9,072,227 202,183,744 22.286 17.91 17.87 17.91 17.31 18.39 11,346,084 17.820 -1.10%
2022-10-24 0 22.65 22.60 22.65 22.50 24.15 6,663,374 154,729,953 23.221 18.11 18.07 18.11 17.99 19.31 8,333,477 18.567 -7.55%
2022-10-21 0 24.50 24.45 24.50 23.90 24.60 3,997,548 97,432,162 24.373 19.59 19.55 19.59 19.11 19.67 4,999,491 19.488 1.66%
2022-10-20 0 24.10 24.00 24.10 23.95 24.60 5,283,421 127,707,574 24.171 19.27 19.19 19.27 19.15 19.67 6,607,654 19.327 -1.63%
2022-10-19 0 24.50 24.50 24.55 24.45 25.30 4,041,240 100,331,700 24.827 19.59 19.59 19.63 19.55 20.23 5,054,134 19.851 -2.00%
2022-10-18 0 25.00 25.00 25.10 24.70 25.40 3,121,248 77,983,727 24.985 19.99 19.99 20.07 19.75 20.31 3,903,555 19.978 0.81%
2022-10-17 0 24.80 24.80 24.85 24.50 25.05 5,461,395 135,507,767 24.812 19.83 19.83 19.87 19.59 20.03 6,830,235 19.839 1.22%
2022-10-14 0 24.50 24.50 24.55 24.45 25.15 6,854,211 169,670,851 24.754 19.59 19.59 19.63 19.55 20.11 8,572,146 19.793 0.62%
2022-10-13 0 24.35 24.35 24.40 24.30 25.20 4,925,241 121,657,200 24.701 19.47 19.47 19.51 19.43 20.15 6,159,700 19.751 -1.22%
2022-10-12 0 24.65 24.65 24.70 24.25 25.05 5,524,477 136,160,110 24.647 19.71 19.71 19.75 19.39 20.03 6,909,128 19.707 -0.60%
2022-10-11 0 24.80 24.75 24.80 24.65 25.70 5,984,129 148,851,363 24.874 19.83 19.79 19.83 19.71 20.55 7,483,987 19.889 -3.13%
2022-10-10 0 25.60 25.55 25.60 25.40 26.25 5,558,467 142,888,343 25.706 20.47 20.43 20.47 20.31 20.99 6,951,637 20.555 -3.21%
2022-10-07 0 26.45 26.40 26.45 26.15 27.45 4,482,500 118,511,766 26.439 21.15 21.11 21.15 20.91 21.95 5,605,991 21.140 -3.29%
2022-10-06 0 27.35 27.35 27.40 27.15 27.75 4,513,248 123,637,077 27.394 21.87 21.87 21.91 21.71 22.19 5,644,445 21.904 0.00%
2022-10-05 0 27.35 27.30 27.35 26.65 27.60 10,070,926 273,969,446 27.204 21.87 21.83 21.87 21.31 22.07 12,595,096 21.752 6.84%
2022-10-03 0 25.60 25.55 25.60 24.60 25.95 9,154,309 234,032,439 25.565 20.47 20.43 20.47 19.67 20.75 11,448,739 20.442 2.81%
2022-09-30 0 24.90 24.85 24.90 24.50 25.05 14,064,711 349,109,261 24.822 19.91 19.87 19.91 19.59 20.03 17,589,880 19.847 1.01%
2022-09-29 0 24.65 24.60 24.65 24.45 26.15 10,852,798 270,970,259 24.968 19.71 19.67 19.71 19.55 20.91 13,572,936 19.964 -2.18%
2022-09-28 0 25.20 25.20 25.25 25.00 26.15 7,712,469 195,340,370 25.328 20.15 20.15 20.19 19.99 20.91 9,645,517 20.252 -3.63%
2022-09-27 0 26.15 26.10 26.15 25.70 26.45 8,585,534 223,560,998 26.039 20.91 20.87 20.91 20.55 21.15 10,737,406 20.821 -1.32%
2022-09-26 0 26.50 26.45 26.50 26.20 26.70 4,049,120 107,152,215 26.463 21.19 21.15 21.19 20.95 21.35 5,063,989 21.160 -0.56%
2022-09-23 0 26.65 26.60 26.65 26.45 27.25 6,871,964 183,296,760 26.673 21.31 21.27 21.31 21.15 21.79 8,594,348 21.328 -1.11%
2022-09-22 0 26.95 26.95 27.00 26.60 27.05 5,434,299 146,026,319 26.871 21.55 21.55 21.59 21.27 21.63 6,796,348 21.486 -1.82%
2022-09-21 0 27.45 27.45 27.50 27.15 28.40 7,969,243 218,768,632 27.452 21.95 21.95 21.99 21.71 22.71 9,966,648 21.950 -3.68%
2022-09-20 0 28.50 28.50 28.55 28.20 29.95 4,835,039 137,849,534 28.511 22.79 22.79 22.83 22.55 23.95 6,046,890 22.797 -2.06%
2022-09-19 0 29.10 29.10 29.25 28.85 30.00 3,215,236 93,874,918 29.197 23.27 23.27 23.39 23.07 23.99 4,021,100 23.346 -1.36%
2022-09-16 0 29.50 29.50 29.60 29.50 30.65 6,260,797 186,019,959 29.712 23.59 23.59 23.67 23.59 24.51 7,829,999 23.757 -3.75%
2022-09-15 0 30.65 30.65 30.70 29.50 31.25 4,466,196 137,000,826 30.675 24.51 24.51 24.55 23.59 24.99 5,585,600 24.528 3.03%
2022-09-14 0 29.75 29.70 29.75 29.60 30.35 4,124,919 123,529,634 29.947 23.79 23.75 23.79 23.67 24.27 5,158,786 23.945 -2.30%
2022-09-13 0 30.45 30.45 30.50 29.30 30.90 7,174,640 218,641,795 30.474 24.35 24.35 24.39 23.43 24.71 8,972,887 24.367 2.35%
2022-09-09 0 29.75 29.70 29.75 28.50 29.95 5,703,464 167,669,551 29.398 23.79 23.75 23.79 22.79 23.95 7,132,976 23.506 3.84%
2022-09-08 0 28.65 28.60 28.65 28.40 29.10 4,904,325 140,470,527 28.642 22.91 22.87 22.91 22.71 23.27 6,133,542 22.902 -1.72%
2022-09-07 0 29.15 29.10 29.15 28.85 29.65 4,958,974 144,527,804 29.145 23.31 23.27 23.31 23.07 23.71 6,201,888 23.304 -1.52%
2022-09-06 0 29.60 29.60 29.65 29.50 29.95 2,821,803 83,637,363 29.640 23.67 23.67 23.71 23.59 23.95 3,529,058 23.700 -0.34%
2022-09-05 0 29.70 29.65 29.70 29.30 30.00 2,128,158 62,922,313 29.567 23.75 23.71 23.75 23.43 23.99 2,661,558 23.641 -1.00%
2022-09-02 0 30.00 29.95 30.00 29.75 30.75 3,301,061 99,610,869 30.175 23.99 23.95 23.99 23.79 24.59 4,128,437 24.128 -1.64%
2022-09-01 0 30.50 30.45 30.50 29.65 30.85 4,154,214 126,349,167 30.415 24.39 24.35 24.39 23.71 24.67 5,195,423 24.319 1.67%
2022-08-31 0 30.00 29.95 30.00 29.20 30.10 6,522,873 194,381,126 29.800 23.99 23.95 23.99 23.35 24.07 8,157,761 23.828 0.50%
2022-08-30 0 29.85 29.80 29.85 29.65 30.40 2,953,704 88,053,550 29.811 23.87 23.83 23.87 23.71 24.31 3,694,018 23.837 -0.50%
2022-08-29 0 30.00 29.95 30.00 29.90 30.60 3,610,856 108,454,979 30.036 23.99 23.95 23.99 23.91 24.47 4,515,878 24.016 -2.76%
2022-08-26 0 30.85 30.80 30.85 30.40 30.95 2,381,851 73,212,847 30.738 24.67 24.63 24.67 24.31 24.75 2,978,836 24.578 0.49%
2022-08-25 0 30.70 30.65 30.70 30.25 31.15 4,950,891 151,714,288 30.644 24.55 24.51 24.55 24.19 24.91 6,191,779 24.503 2.16%
2022-08-24 0 30.05 30.00 30.05 29.95 30.90 7,046,151 212,899,063 30.215 24.03 23.99 24.03 23.95 24.71 8,812,193 24.160 -3.06%
2022-08-23 0 31.00 30.95 31.00 30.70 31.25 4,356,441 134,493,632 30.872 24.79 24.75 24.79 24.55 24.99 5,448,336 24.685 -0.32%
2022-08-22 0 31.10 31.05 31.10 30.90 31.60 4,977,500 155,181,970 31.177 24.87 24.83 24.87 24.71 25.27 6,225,057 24.929 0.48%
2022-08-19 0 30.95 30.95 31.00 30.60 31.15 2,605,772 80,757,000 30.992 24.75 24.75 24.79 24.47 24.91 3,258,881 24.781 0.49%
2022-08-18 0 30.80 30.80 30.90 30.65 31.65 3,879,929 120,420,075 31.037 24.63 24.63 24.71 24.51 25.31 4,852,392 24.817 -2.22%
2022-08-17 0 31.50 31.45 31.50 31.10 31.75 3,850,105 121,142,132 31.465 25.19 25.15 25.19 24.87 25.39 4,815,093 25.159 0.48%
2022-08-16 0 31.35 31.30 31.35 30.60 31.60 3,606,874 112,937,545 31.312 25.07 25.03 25.07 24.47 25.27 4,510,898 25.037 1.79%
2022-08-15 0 30.80 30.80 30.85 30.55 31.40 2,875,551 88,955,285 30.935 24.63 24.63 24.67 24.43 25.11 3,596,277 24.735 -0.48%
2022-08-12 0 30.95 30.95 31.00 30.55 31.05 3,117,585 96,183,896 30.852 24.75 24.75 24.79 24.43 24.83 3,898,974 24.669 -0.32%
2022-08-11 0 31.05 31.00 31.05 30.60 31.25 1,624,223 50,063,288 30.823 24.83 24.79 24.83 24.47 24.99 2,031,317 24.646 1.14%
2022-08-10 0 30.70 30.65 30.70 30.55 31.60 4,599,500 142,361,795 30.952 24.55 24.51 24.55 24.43 25.27 5,752,315 24.749 -0.32%
2022-08-09 0 30.80 30.75 30.80 30.55 31.10 3,317,655 102,216,638 30.810 24.63 24.59 24.63 24.43 24.87 4,149,190 24.635 -0.32%
2022-08-08 0 30.90 30.85 30.90 30.45 31.00 2,396,783 73,879,556 30.824 24.71 24.67 24.71 24.35 24.79 2,997,511 24.647 0.49%
2022-08-05 0 30.75 30.70 30.75 29.50 30.90 6,215,697 187,439,634 30.156 24.59 24.55 24.59 23.59 24.71 7,773,595 24.112 3.36%
2022-08-04 0 29.75 29.70 29.75 29.20 29.75 4,718,529 139,283,720 29.518 23.79 23.75 23.79 23.35 23.79 5,901,178 23.603 0.51%
2022-08-03 0 29.60 29.55 29.60 29.35 30.50 4,585,913 135,866,913 29.627 23.67 23.63 23.67 23.47 24.39 5,735,323 23.689 -1.50%
2022-08-02 0 30.05 30.05 30.10 29.20 30.30 5,354,593 158,933,362 29.682 24.03 24.03 24.07 23.35 24.23 6,696,664 23.733 -1.31%
2022-08-01 0 30.45 30.45 30.50 30.30 30.85 3,581,517 109,128,127 30.470 24.35 24.35 24.39 24.23 24.67 4,479,186 24.363 -1.93%
2022-07-29 0 31.05 31.00 31.05 30.95 32.15 7,406,816 230,883,448 31.172 24.83 24.79 24.83 24.75 25.71 9,263,255 24.925 -3.42%
2022-07-28 0 32.15 32.10 32.15 31.85 32.25 2,948,767 94,590,340 32.078 25.71 25.67 25.71 25.47 25.79 3,687,844 25.649 0.78%
2022-07-27 0 31.90 31.85 31.90 31.55 32.10 2,476,010 78,797,523 31.824 25.51 25.47 25.51 25.23 25.67 3,096,595 25.447 -0.31%
2022-07-26 0 32.00 32.00 32.05 31.65 32.40 2,822,862 90,378,720 32.017 25.59 25.59 25.63 25.31 25.91 3,530,382 25.600 0.79%
2022-07-25 0 31.75 31.70 31.75 31.25 32.15 4,075,125 129,584,496 31.799 25.39 25.35 25.39 24.99 25.71 5,096,511 25.426 0.63%
2022-07-22 0 31.55 31.55 31.60 31.15 33.20 16,066,511 506,891,113 31.550 25.23 25.23 25.27 24.91 26.55 20,093,410 25.227 -5.26%
2022-07-21 0 33.30 33.25 33.30 32.60 34.40 8,442,763 279,815,179 33.143 26.63 26.59 26.63 26.07 27.51 10,558,851 26.501 -2.35%
2022-07-20 0 34.10 34.05 34.10 34.05 34.75 3,027,583 103,867,019 34.307 27.27 27.23 27.27 27.23 27.79 3,786,414 27.431 -0.29%
2022-07-19 0 34.20 34.20 34.25 34.10 34.95 3,994,077 137,116,564 34.330 27.35 27.35 27.39 27.27 27.95 4,995,150 27.450 -1.58%
2022-07-18 0 34.75 34.75 34.80 33.65 34.85 6,230,632 214,828,082 34.479 27.79 27.79 27.83 26.91 27.87 7,792,273 27.569 2.06%
2022-07-15 0 34.05 34.00 34.05 33.85 34.55 5,018,156 171,169,678 34.110 27.23 27.19 27.23 27.07 27.63 6,275,903 27.274 -1.16%
2022-07-14 0 34.45 34.40 34.45 34.05 34.80 4,968,227 170,614,035 34.341 27.55 27.51 27.55 27.23 27.83 6,213,460 27.459 -1.01%
2022-07-13 0 34.80 34.80 34.85 34.60 35.10 4,571,053 159,356,791 34.862 27.83 27.83 27.87 27.67 28.07 5,716,738 27.875 0.29%
2022-07-12 0 34.70 34.65 34.70 33.90 35.10 5,272,273 183,268,302 34.761 27.75 27.71 27.75 27.11 28.07 6,593,712 27.794 0.58%
2022-07-11 0 34.50 34.40 34.50 34.10 34.95 3,655,377 125,519,342 34.338 27.59 27.51 27.59 27.27 27.95 4,571,558 27.457 -1.29%
2022-07-08 0 34.95 34.90 34.95 34.30 35.15 6,933,594 241,185,250 34.785 27.95 27.91 27.95 27.43 28.11 8,671,425 27.814 2.34%
2022-07-07 0 34.15 34.05 34.15 33.40 34.15 4,132,376 139,917,496 33.859 27.31 27.23 27.31 26.71 27.31 5,168,112 27.073 0.44%
2022-07-06 0 34.00 33.95 34.00 33.65 34.95 5,009,372 169,916,898 33.920 27.19 27.15 27.19 26.91 27.95 6,264,917 27.122 -2.02%
2022-07-05 0 34.70 34.65 34.70 34.60 35.45 5,519,844 192,610,369 34.894 27.75 27.71 27.75 27.67 28.35 6,903,334 27.901 -0.86%
2022-07-04 0 35.00 34.95 35.00 34.00 35.45 10,830,058 378,970,398 34.992 27.99 27.95 27.99 27.19 28.35 13,544,496 27.980 2.94%
2022-06-30 0 34.00 34.00 34.10 33.45 34.70 6,978,781 238,932,309 34.237 27.19 27.19 27.27 26.75 27.75 8,727,938 27.376 0.89%
2022-06-29 0 33.70 33.65 33.70 33.35 34.40 5,608,510 189,996,617 33.876 26.95 26.91 26.95 26.67 27.51 7,014,223 27.087 -0.30%
2022-06-28 0 33.80 33.75 33.80 32.80 33.80 4,848,260 162,637,667 33.546 27.03 26.99 27.03 26.23 27.03 6,063,424 26.823 2.27%
2022-06-27 0 33.05 33.05 33.10 32.70 33.10 4,116,074 135,669,707 32.961 26.43 26.43 26.47 26.15 26.47 5,147,724 26.355 1.07%
2022-06-24 0 32.70 32.65 32.70 32.50 32.90 3,706,237 120,982,344 32.643 26.15 26.11 26.15 25.99 26.31 4,635,166 26.101 0.77%
2022-06-23 0 32.45 32.45 32.50 32.05 32.65 2,427,972 78,733,890 32.428 25.95 25.95 25.99 25.63 26.11 3,036,517 25.929 0.62%
2022-06-22 0 32.25 32.20 32.25 32.15 32.75 2,237,462 72,518,369 32.411 25.79 25.75 25.79 25.71 26.19 2,798,258 25.916 -1.07%
2022-06-21 0 32.60 32.55 32.60 32.20 32.95 5,054,100 164,428,665 32.534 26.07 26.03 26.07 25.75 26.35 6,320,856 26.014 0.31%
2022-06-20 0 32.50 32.45 32.50 31.85 32.65 5,728,374 184,628,690 32.231 25.99 25.95 25.99 25.47 26.11 7,164,130 25.771 1.09%
2022-06-17 0 32.15 32.05 32.15 31.75 32.35 11,324,253 363,637,662 32.111 25.71 25.63 25.71 25.39 25.87 14,162,556 25.676 0.00%
2022-06-16 0 32.15 32.15 32.20 31.90 32.85 12,391,189 401,006,060 32.362 25.71 25.71 25.75 25.51 26.27 15,496,908 25.877 -1.23%
2022-06-15 0 32.55 32.55 32.65 32.20 33.35 9,542,620 313,297,876 32.831 26.03 26.03 26.11 25.75 26.67 11,934,376 26.252 -0.61%
2022-06-14 0 32.75 32.70 32.75 32.00 33.15 11,415,217 373,144,435 32.688 26.19 26.15 26.19 25.59 26.51 14,276,319 26.137 0.00%
2022-06-13 0 32.75 32.70 32.75 32.40 33.15 5,415,405 177,041,620 32.692 26.19 26.15 26.19 25.91 26.51 6,772,718 26.140 -1.50%
2022-06-10 0 33.25 33.20 33.25 32.95 33.65 7,126,376 236,698,948 33.214 26.59 26.55 26.59 26.35 26.91 8,912,526 26.558 -1.92%
2022-06-09 0 33.90 33.85 33.90 33.75 34.55 8,231,359 280,600,982 34.089 27.11 27.07 27.11 26.99 27.63 10,294,461 27.257 0.00%
2022-06-08 0 33.90 33.85 33.90 33.50 34.10 7,787,977 262,990,029 33.769 27.11 27.07 27.11 26.79 27.27 9,739,950 27.001 0.74%
2022-06-07 0 33.65 33.65 33.70 32.40 33.80 14,315,641 478,596,065 33.432 26.91 26.91 26.95 25.91 27.03 17,903,703 26.732 2.91%
2022-06-06 0 32.70 32.70 32.75 32.50 34.55 34,134,748 1,124,634,025 32.947 26.15 26.15 26.19 25.99 27.63 42,690,257 26.344 -5.08%
2022-06-02 0 34.45 34.40 34.45 34.25 37.75 43,272,451 1,525,999,860 35.265 27.55 27.51 27.55 27.39 30.18 54,118,227 28.198 -8.64%
2022-06-01 0 40.50 40.45 40.50 39.80 40.55 6,316,096 254,426,221 40.282 30.15 30.11 30.15 29.63 30.19 8,484,478 29.987 1.76%
2022-05-31 0 39.80 39.75 39.80 38.85 39.80 11,530,186 456,561,224 39.597 29.63 29.59 29.63 28.92 29.63 15,488,620 29.477 0.89%
2022-05-30 0 39.45 39.45 39.50 39.40 40.00 5,810,566 229,941,564 39.573 29.37 29.37 29.40 29.33 29.78 7,805,394 29.459 -0.38%
2022-05-27 0 39.60 39.55 39.60 39.20 40.40 7,617,040 300,861,901 39.499 29.48 29.44 29.48 29.18 30.07 10,232,050 29.404 -0.88%
2022-05-26 0 39.95 39.95 40.00 39.65 40.85 8,996,609 359,872,557 40.001 29.74 29.74 29.78 29.52 30.41 12,085,239 29.778 -0.25%
2022-05-25 0 40.05 40.05 40.15 40.05 40.50 4,364,862 175,506,232 40.209 29.81 29.81 29.89 29.81 30.15 5,863,365 29.933 0.75%
2022-05-24 0 39.75 39.75 39.80 39.70 40.65 4,864,016 194,138,014 39.913 29.59 29.59 29.63 29.55 30.26 6,533,884 29.712 -1.61%
2022-05-23 0 40.40 40.35 40.40 40.10 41.15 3,507,025 141,743,826 40.417 30.07 30.04 30.07 29.85 30.63 4,711,023 30.088 -0.49%
2022-05-20 0 40.60 40.55 40.60 39.95 40.90 4,206,005 170,997,604 40.656 30.22 30.19 30.22 29.74 30.45 5,649,971 30.265 1.63%
2022-05-19 0 39.95 39.95 40.05 39.65 40.60 5,970,089 238,930,652 40.021 29.74 29.74 29.81 29.52 30.22 8,019,683 29.793 -0.99%
2022-05-18 0 40.35 40.35 40.40 40.00 40.55 5,530,009 222,886,566 40.305 30.04 30.04 30.07 29.78 30.19 7,428,519 30.004 0.12%
2022-05-17 0 40.30 40.25 40.30 39.80 40.45 6,504,739 261,355,063 40.179 30.00 29.96 30.00 29.63 30.11 8,737,884 29.911 0.37%
2022-05-16 0 40.15 40.15 40.20 39.70 40.75 2,640,847 105,894,994 40.099 29.89 29.89 29.93 29.55 30.34 3,547,477 29.851 -0.25%
2022-05-13 0 40.25 40.20 40.25 39.35 40.30 3,442,269 137,896,100 40.060 29.96 29.93 29.96 29.29 30.00 4,624,036 29.822 1.51%
2022-05-12 0 39.65 39.65 39.75 39.55 40.35 4,266,417 170,118,012 39.874 29.52 29.52 29.59 29.44 30.04 5,731,123 29.683 -2.22%
2022-05-11 0 40.55 40.50 40.55 40.25 41.15 4,405,475 178,794,523 40.585 30.19 30.15 30.19 29.96 30.63 5,917,921 30.212 -0.86%
2022-05-10 0 40.90 40.90 40.95 40.05 41.30 6,553,896 266,826,696 40.713 30.45 30.45 30.48 29.81 30.74 8,803,917 30.308 -2.62%
2022-05-06 0 42.00 42.00 42.05 41.85 42.70 6,779,935 285,675,616 42.135 31.27 31.27 31.30 31.15 31.79 9,107,558 31.367 -1.98%
2022-05-05 0 42.85 42.80 42.85 42.10 43.50 4,894,448 208,736,970 42.648 31.90 31.86 31.90 31.34 32.38 6,574,763 31.748 0.12%
2022-05-04 0 42.80 42.70 42.80 41.75 42.80 2,208,601 93,907,645 42.519 31.86 31.79 31.86 31.08 31.86 2,966,837 31.652 0.71%
2022-05-03 0 42.50 42.45 42.50 41.95 43.15 3,232,699 137,500,049 42.534 31.64 31.60 31.64 31.23 32.12 4,342,518 31.664 -0.93%
2022-04-29 0 42.90 42.80 42.90 41.30 43.20 11,339,725 479,768,330 42.309 31.94 31.86 31.94 30.74 32.16 15,232,771 31.496 -0.23%
2022-04-28 0 43.00 43.00 43.05 41.50 43.00 10,341,441 437,533,830 42.309 32.01 32.01 32.05 30.89 32.01 13,891,766 31.496 3.12%
2022-04-27 0 41.70 41.65 41.70 39.30 41.95 13,469,170 555,573,244 41.248 31.04 31.01 31.04 29.26 31.23 18,093,277 30.706 6.65%
2022-04-26 0 39.10 39.00 39.10 38.35 39.70 5,137,708 200,585,685 39.042 29.11 29.03 29.11 28.55 29.55 6,901,537 29.064 1.56%
2022-04-25 0 38.50 38.45 38.50 38.50 39.60 3,845,814 149,461,700 38.863 28.66 28.62 28.66 28.66 29.48 5,166,122 28.931 -2.90%
2022-04-22 0 39.65 39.60 39.65 38.40 39.85 4,435,524 174,318,078 39.300 29.52 29.48 29.52 28.59 29.67 5,958,286 29.256 0.76%
2022-04-21 0 39.35 39.35 39.40 38.85 39.90 4,594,925 180,635,627 39.312 29.29 29.29 29.33 28.92 29.70 6,172,411 29.265 -1.13%
2022-04-20 0 39.80 39.75 39.80 39.55 41.25 8,454,165 340,446,340 40.270 29.63 29.59 29.63 29.44 30.71 11,356,568 29.978 -3.52%
2022-04-19 0 41.25 41.20 41.25 40.90 41.90 6,710,996 276,776,286 41.242 30.71 30.67 30.71 30.45 31.19 9,014,951 30.702 -2.48%
2022-04-14 0 42.30 42.25 42.30 41.35 42.65 3,453,852 145,330,254 42.078 31.49 31.45 31.49 30.78 31.75 4,639,596 31.324 1.08%
2022-04-13 0 41.85 41.85 41.90 41.35 42.30 3,942,216 164,906,120 41.831 31.15 31.15 31.19 30.78 31.49 5,295,620 31.140 -0.36%
2022-04-12 0 42.00 41.85 42.00 41.30 42.40 5,205,644 218,011,068 41.880 31.27 31.15 31.27 30.74 31.56 6,992,796 31.177 -0.36%
2022-04-11 0 42.15 42.15 42.20 42.00 43.60 6,165,931 261,962,591 42.485 31.38 31.38 31.41 31.27 32.46 8,282,760 31.627 -2.09%
2022-04-08 0 43.05 43.00 43.05 42.10 43.30 6,984,012 299,044,559 42.818 32.05 32.01 32.05 31.34 32.23 9,381,696 31.875 1.77%
2022-04-07 0 42.30 42.30 42.40 42.10 43.50 9,202,208 393,065,912 42.714 31.49 31.49 31.56 31.34 32.38 12,361,422 31.798 -0.70%
2022-04-06 0 42.60 42.55 42.60 41.30 42.95 7,633,374 323,285,723 42.352 31.71 31.68 31.71 30.74 31.97 10,253,991 31.528 0.71%
2022-04-04 0 42.30 42.20 42.30 41.25 42.70 7,763,083 327,711,264 42.214 31.49 31.41 31.49 30.71 31.79 10,428,231 31.425 2.79%
2022-04-01 0 41.15 41.00 41.15 40.05 41.40 5,205,908 213,436,594 40.999 30.63 30.52 30.63 29.81 30.82 6,993,151 30.521 2.11%
2022-03-31 0 40.30 40.25 40.30 39.70 41.00 5,310,314 214,350,086 40.365 30.00 29.96 30.00 29.55 30.52 7,133,400 30.049 0.12%
2022-03-30 0 40.25 40.20 40.25 38.65 40.50 7,999,268 319,743,593 39.972 29.96 29.93 29.96 28.77 30.15 10,745,500 29.756 3.47%
2022-03-29 0 38.90 38.85 38.90 38.20 39.20 4,419,973 171,104,880 38.712 28.96 28.92 28.96 28.44 29.18 5,937,396 28.818 0.52%
2022-03-28 0 38.70 38.70 38.75 37.70 38.85 3,708,274 142,271,732 38.366 28.81 28.81 28.85 28.06 28.92 4,981,363 28.561 1.71%
2022-03-25 0 38.05 38.00 38.05 37.75 38.60 3,267,220 124,254,470 38.031 28.33 28.29 28.33 28.10 28.73 4,388,891 28.311 -0.52%
2022-03-24 0 38.25 38.20 38.25 37.90 38.65 4,366,289 167,326,383 38.322 28.47 28.44 28.47 28.21 28.77 5,865,282 28.528 -1.42%
2022-03-23 0 38.80 38.80 38.85 38.15 39.40 5,812,525 225,741,699 38.837 28.88 28.88 28.92 28.40 29.33 7,808,026 28.911 0.65%
2022-03-22 0 38.55 38.45 38.55 37.65 38.95 4,994,359 191,563,535 38.356 28.70 28.62 28.70 28.03 29.00 6,708,975 28.553 1.72%
2022-03-21 0 37.90 37.85 37.90 37.70 40.05 12,549,109 480,389,417 38.281 28.21 28.18 28.21 28.06 29.81 16,857,349 28.497 -5.13%
2022-03-18 0 39.95 39.85 39.95 38.55 40.15 12,487,323 493,240,211 39.499 29.74 29.67 29.74 28.70 29.89 16,774,352 29.404 0.13%
2022-03-17 0 39.90 39.75 39.90 37.45 39.90 16,339,928 632,400,457 38.703 29.70 29.59 29.70 27.88 29.70 21,949,596 28.811 9.47%
2022-03-16 0 36.45 36.40 36.45 34.05 36.60 16,443,134 582,356,974 35.416 27.13 27.10 27.13 25.35 27.25 22,088,234 26.365 3.11%
2022-03-15 0 35.35 35.25 35.35 34.80 37.45 10,457,341 374,465,544 35.809 26.32 26.24 26.32 25.91 27.88 14,047,456 26.657 -6.36%
2022-03-14 0 37.75 37.65 37.75 37.50 38.60 6,822,916 258,241,657 37.849 28.10 28.03 28.10 27.92 28.73 9,165,294 28.176 -2.33%
2022-03-11 0 38.65 38.60 38.65 37.60 38.80 4,970,294 190,288,602 38.285 28.77 28.73 28.77 27.99 28.88 6,676,648 28.501 -1.28%
2022-03-10 0 39.15 39.10 39.15 38.70 39.55 4,725,515 184,532,747 39.050 29.14 29.11 29.14 28.81 29.44 6,347,834 29.070 1.03%
2022-03-09 0 38.75 38.70 38.75 37.20 39.50 6,403,858 247,122,835 38.590 28.85 28.81 28.85 27.69 29.40 8,602,369 28.727 -0.26%
2022-03-08 0 38.85 38.85 38.90 38.55 40.35 7,181,119 281,971,045 39.266 28.92 28.92 28.96 28.70 30.04 9,646,472 29.230 -3.72%
2022-03-07 0 40.35 40.30 40.35 40.00 41.00 6,206,606 250,410,445 40.346 30.04 30.00 30.04 29.78 30.52 8,337,399 30.035 -2.18%
2022-03-04 0 41.25 41.25 41.40 41.15 41.90 3,380,450 140,092,405 41.442 30.71 30.71 30.82 30.63 31.19 4,540,994 30.851 -2.48%
2022-03-03 0 42.30 42.20 42.30 41.65 42.90 4,371,397 184,648,318 42.240 31.49 31.41 31.49 31.01 31.94 5,872,143 31.445 1.68%
2022-03-02 0 41.60 41.50 41.60 41.00 42.40 3,469,987 144,127,176 41.535 30.97 30.89 30.97 30.52 31.56 4,661,270 30.920 -0.95%
2022-03-01 0 42.00 41.95 42.00 41.70 42.50 2,718,203 114,511,316 42.128 31.27 31.23 31.27 31.04 31.64 3,651,391 31.361 0.24%
2022-02-28 0 41.90 41.75 41.90 40.90 42.05 7,952,373 329,753,160 41.466 31.19 31.08 31.19 30.45 31.30 10,682,506 30.869 0.60%
2022-02-25 0 41.65 41.55 41.65 41.15 42.80 6,026,454 251,293,706 41.698 31.01 30.93 31.01 30.63 31.86 8,095,399 31.042 -1.42%
2022-02-24 0 42.25 42.20 42.25 41.85 43.95 6,945,484 294,626,791 42.420 31.45 31.41 31.45 31.15 32.72 9,329,941 31.579 -4.20%
2022-02-23 0 44.10 44.00 44.10 43.65 44.60 4,749,528 208,374,751 43.873 32.83 32.75 32.83 32.49 33.20 6,380,091 32.660 -1.34%
2022-02-22 0 44.70 44.55 44.70 43.55 44.70 4,154,090 183,828,087 44.252 33.28 33.16 33.28 32.42 33.28 5,580,233 32.943 1.25%
2022-02-21 0 44.15 44.10 44.15 43.70 44.70 1,907,218 84,089,922 44.090 32.87 32.83 32.87 32.53 33.28 2,561,986 32.822 -1.01%
2022-02-18 0 44.60 44.50 44.60 43.80 45.00 5,134,470 228,682,758 44.539 33.20 33.13 33.20 32.61 33.50 6,897,187 33.156 1.13%
2022-02-17 0 44.10 44.00 44.10 43.05 44.30 4,407,645 192,783,626 43.738 32.83 32.75 32.83 32.05 32.98 5,920,836 32.560 0.11%
2022-02-16 0 44.05 44.05 44.10 43.50 44.20 3,587,514 157,520,643 43.908 32.79 32.79 32.83 32.38 32.90 4,819,145 32.686 1.03%
2022-02-15 0 43.60 43.55 43.60 42.95 44.40 3,813,885 165,659,150 43.436 32.46 32.42 32.46 31.97 33.05 5,123,232 32.335 -0.11%
2022-02-14 0 43.65 43.65 43.70 43.45 44.95 5,899,897 259,302,371 43.950 32.49 32.49 32.53 32.35 33.46 7,925,393 32.718 -3.54%
2022-02-11 0 45.25 45.20 45.25 44.60 45.60 6,665,428 301,450,153 45.226 33.69 33.65 33.69 33.20 33.95 8,953,739 33.668 0.56%
2022-02-10 0 45.00 44.95 45.00 43.60 45.10 7,671,902 342,022,175 44.581 33.50 33.46 33.50 32.46 33.57 10,305,746 33.188 2.27%
2022-02-09 0 44.00 43.90 44.00 43.15 44.35 10,251,287 447,621,680 43.665 32.75 32.68 32.75 32.12 33.02 13,770,661 32.505 1.15%
2022-02-08 0 43.50 43.45 43.50 42.40 43.80 8,445,453 365,143,546 43.236 32.38 32.35 32.38 31.56 32.61 11,344,865 32.186 1.28%
2022-02-07 0 42.95 42.90 42.95 41.60 43.40 7,341,000 315,104,620 42.924 31.97 31.94 31.97 30.97 32.31 9,861,242 31.954 3.37%
2022-02-04 0 41.55 41.55 41.60 41.30 42.00 5,880,229 244,617,186 41.600 30.93 30.93 30.97 30.74 31.27 7,898,973 30.968 1.09%
2022-01-31 0 41.10 41.05 41.10 40.90 41.95 2,508,380 103,510,167 41.266 30.60 30.56 30.60 30.45 31.23 3,369,533 30.719 0.00%
2022-01-28 0 41.10 41.05 41.10 40.70 41.95 4,918,189 202,055,962 41.083 30.60 30.56 30.60 30.30 31.23 6,606,655 30.584 -0.84%
2022-01-27 0 41.45 41.40 41.45 40.80 41.65 4,226,140 174,412,322 41.270 30.86 30.82 30.86 30.37 31.01 5,677,018 30.723 -1.07%
2022-01-26 0 41.90 41.90 41.95 41.45 42.70 7,462,314 313,336,779 41.989 31.19 31.19 31.23 30.86 31.79 10,024,204 31.258 -1.06%
2022-01-25 0 42.35 42.30 42.35 41.85 42.80 12,599,846 534,907,763 42.454 31.53 31.49 31.53 31.15 31.86 16,925,505 31.604 -0.59%
2022-01-24 0 42.60 42.50 42.60 42.10 42.80 7,827,906 332,491,147 42.475 31.71 31.64 31.71 31.34 31.86 10,515,308 31.620 0.59%
2022-01-21 0 42.35 42.30 42.35 41.90 42.50 6,671,752 281,458,547 42.187 31.53 31.49 31.53 31.19 31.64 8,962,234 31.405 0.24%
2022-01-20 0 42.25 42.20 42.25 41.60 42.25 8,289,430 348,302,057 42.018 31.45 31.41 31.45 30.97 31.45 11,135,278 31.279 1.08%
2022-01-19 0 41.80 41.75 41.80 40.05 42.25 17,804,052 738,398,179 41.474 31.12 31.08 31.12 29.81 31.45 23,916,369 30.874 4.37%
2022-01-18 0 40.05 39.90 40.05 39.40 40.75 6,844,614 274,179,696 40.058 29.81 29.70 29.81 29.33 30.34 9,194,442 29.820 0.25%
2022-01-17 0 39.95 39.90 39.95 39.30 40.40 5,288,458 210,261,616 39.759 29.74 29.70 29.74 29.26 30.07 7,104,041 29.597 -1.60%
2022-01-14 0 40.60 40.55 40.60 40.00 40.90 4,404,802 177,551,315 40.309 30.22 30.19 30.22 29.78 30.45 5,917,017 30.007 -0.49%
2022-01-13 0 40.80 40.60 40.80 40.25 42.20 9,843,256 402,275,646 40.868 30.37 30.22 30.37 29.96 31.41 13,222,549 30.423 -2.51%
2022-01-12 0 41.85 41.75 41.85 41.25 42.50 8,739,664 364,841,458 41.745 31.15 31.08 31.15 30.71 31.64 11,740,082 31.077 -1.53%
2022-01-11 0 42.50 42.45 42.50 41.60 43.00 10,120,074 429,798,893 42.470 31.64 31.60 31.64 30.97 32.01 13,594,401 31.616 1.92%
2022-01-10 0 41.70 41.65 41.70 41.15 42.30 8,847,226 369,775,258 41.796 31.04 31.01 31.04 30.63 31.49 11,884,571 31.114 -0.48%
2022-01-07 0 41.90 41.85 41.90 40.30 42.10 11,245,785 468,745,581 41.682 31.19 31.15 31.19 30.00 31.34 15,106,581 31.029 4.10%
2022-01-06 0 40.25 40.20 40.25 39.25 40.35 7,608,119 304,625,818 40.040 29.96 29.93 29.96 29.22 30.04 10,220,066 29.807 2.68%
2022-01-05 0 39.20 39.15 39.20 38.85 39.85 6,141,276 241,902,659 39.390 29.18 29.14 29.18 28.92 29.67 8,249,640 29.323 -0.51%
2022-01-04 0 39.40 39.35 39.40 39.15 39.70 3,198,557 125,916,375 39.367 29.33 29.29 29.33 29.14 29.55 4,296,655 29.306 -0.13%
2022-01-03 0 39.45 39.40 39.45 39.35 39.85 1,763,304 69,673,704 39.513 29.37 29.33 29.37 29.29 29.67 2,368,665 29.415 1.28%
2021-12-31 0 38.95 38.95 39.10 38.65 39.30 1,253,652 48,903,718 39.009 29.00 29.00 29.11 28.77 29.26 1,684,044 29.039 -0.26%
2021-12-30 0 39.05 39.00 39.05 38.60 39.90 4,815,751 187,837,489 39.005 29.07 29.03 29.07 28.73 29.70 6,469,049 29.036 -1.26%
2021-12-29 0 39.55 39.50 39.55 39.15 40.50 2,607,765 103,080,183 39.528 29.44 29.40 29.44 29.14 30.15 3,503,038 29.426 -1.37%
2021-12-28 0 40.10 40.00 40.10 39.70 40.10 1,838,983 73,445,609 39.938 29.85 29.78 29.85 29.55 29.85 2,470,325 29.731 0.25%
2021-12-24 0 40.00 39.95 40.00 39.50 40.10 851,128 33,885,050 39.812 29.78 29.74 29.78 29.40 29.85 1,143,329 29.637 0.13%
2021-12-23 0 39.95 39.90 39.95 39.65 40.10 3,816,991 152,401,630 39.927 29.74 29.70 29.74 29.52 29.85 5,127,404 29.723 0.50%
2021-12-22 0 39.75 39.75 39.80 39.45 39.90 2,331,105 92,572,708 39.712 29.59 29.59 29.63 29.37 29.70 3,131,398 29.563 1.02%
2021-12-21 0 39.35 39.35 39.40 39.20 40.10 6,689,025 265,719,992 39.725 29.29 29.29 29.33 29.18 29.85 8,985,437 29.572 1.55%
2021-12-20 0 38.75 38.75 38.80 38.65 39.55 3,196,556 124,272,575 38.877 28.85 28.85 28.88 28.77 29.44 4,293,967 28.941 -1.90%
2021-12-17 0 39.50 39.50 39.55 38.80 39.80 5,214,615 205,583,202 39.424 29.40 29.40 29.44 28.88 29.63 7,004,847 29.349 0.25%
2021-12-16 0 39.40 39.40 39.60 38.40 39.60 3,589,274 140,802,239 39.229 29.33 29.33 29.48 28.59 29.48 4,821,509 29.203 1.03%
2021-12-15 0 39.00 38.95 39.00 38.70 39.45 4,203,420 164,168,086 39.056 29.03 29.00 29.03 28.81 29.37 5,646,498 29.074 0.26%
2021-12-14 0 38.90 38.70 38.90 38.70 39.90 6,136,202 239,419,420 39.018 28.96 28.81 28.96 28.81 29.70 8,242,824 29.046 -2.02%
2021-12-13 0 39.70 39.70 39.90 39.20 41.25 12,960,026 523,661,735 40.406 29.55 29.55 29.70 29.18 30.71 17,409,339 30.079 3.39%
2021-12-10 0 38.40 38.25 38.40 38.00 39.20 4,349,274 167,042,217 38.407 28.59 28.47 28.59 28.29 29.18 5,842,425 28.591 -2.54%
2021-12-09 0 39.40 39.30 39.40 38.60 39.60 6,111,927 240,551,865 39.358 29.33 29.26 29.33 28.73 29.48 8,210,216 29.299 1.42%
2021-12-08 0 38.85 38.85 38.90 38.55 39.30 3,631,500 140,957,018 38.815 28.92 28.92 28.96 28.70 29.26 4,878,232 28.895 -0.51%
2021-12-07 0 39.05 39.05 39.10 38.20 39.30 8,337,417 324,368,575 38.905 29.07 29.07 29.11 28.44 29.26 11,199,740 28.962 3.58%
2021-12-06 0 37.70 37.70 37.80 36.90 38.00 6,530,878 245,976,518 37.664 28.06 28.06 28.14 27.47 28.29 8,772,997 28.038 1.48%
2021-12-03 0 37.15 37.15 37.20 36.85 37.60 3,613,277 134,214,093 37.145 27.66 27.66 27.69 27.43 27.99 4,853,753 27.652 0.54%
2021-12-02 0 36.95 36.95 37.00 35.65 37.60 7,126,287 263,437,729 36.967 27.51 27.51 27.54 26.54 27.99 9,572,816 27.519 2.78%
2021-12-01 0 35.95 35.90 35.95 35.65 36.45 4,479,927 161,542,239 36.059 26.76 26.73 26.76 26.54 27.13 6,017,933 26.843 1.41%
2021-11-30 0 35.45 35.40 35.45 35.10 36.75 14,047,959 500,097,660 35.599 26.39 26.35 26.39 26.13 27.36 18,870,770 26.501 -2.61%
2021-11-29 0 36.40 36.35 36.40 36.10 36.65 3,933,741 142,896,427 36.326 27.10 27.06 27.10 26.87 27.28 5,284,235 27.042 -1.09%
2021-11-26 0 36.80 36.70 36.80 36.50 37.45 6,991,242 257,344,844 36.810 27.40 27.32 27.40 27.17 27.88 9,391,409 27.402 -0.94%
2021-11-25 0 37.15 37.10 37.15 37.00 37.65 2,417,599 90,011,401 37.232 27.66 27.62 27.66 27.54 28.03 3,247,586 27.716 -1.46%
2021-11-24 0 37.70 37.65 37.70 37.25 37.80 3,176,776 119,354,940 37.571 28.06 28.03 28.06 27.73 28.14 4,267,396 27.969 0.13%
2021-11-23 0 37.65 37.65 37.70 37.00 37.90 4,920,201 185,137,312 37.628 28.03 28.03 28.06 27.54 28.21 6,609,357 28.011 0.94%
2021-11-22 0 37.30 37.25 37.30 37.20 37.90 3,344,527 125,167,015 37.424 27.77 27.73 27.77 27.69 28.21 4,492,738 27.860 -1.06%
2021-11-19 0 37.70 37.70 37.75 36.95 38.00 6,744,887 253,933,174 37.648 28.06 28.06 28.10 27.51 28.29 9,060,477 28.026 0.40%
2021-11-18 0 37.55 37.50 37.55 36.30 37.80 13,077,807 489,542,637 37.433 27.95 27.92 27.95 27.02 28.14 17,567,555 27.866 0.67%
2021-11-17 0 37.30 37.25 37.30 36.95 37.35 3,931,012 146,348,671 37.229 27.77 27.73 27.77 27.51 27.80 5,280,570 27.715 0.40%
2021-11-16 0 37.15 37.10 37.15 36.80 38.20 8,096,244 301,400,120 37.227 27.66 27.62 27.66 27.40 28.44 10,875,769 27.713 -1.98%
2021-11-15 0 37.90 37.85 37.90 37.70 38.55 4,615,652 175,265,433 37.972 28.21 28.18 28.21 28.06 28.70 6,200,254 28.267 -0.79%
2021-11-12 0 38.20 38.20 38.25 38.05 39.45 6,294,050 242,582,682 38.542 28.44 28.44 28.47 28.33 29.37 8,454,863 28.691 -1.29%
2021-11-11 0 38.70 38.70 38.75 36.50 39.15 12,021,056 459,119,458 38.193 28.81 28.81 28.85 27.17 29.14 16,148,010 28.432 4.45%
2021-11-10 0 37.05 37.05 37.10 36.50 37.60 8,617,570 317,646,460 36.860 27.58 27.58 27.62 27.17 27.99 11,576,072 27.440 -0.94%
2021-11-09 0 37.40 37.40 37.45 37.25 38.15 3,111,852 116,879,868 37.560 27.84 27.84 27.88 27.73 28.40 4,180,183 27.960 -0.66%
2021-11-08 0 37.65 37.60 37.65 37.20 38.05 4,277,029 161,240,395 37.699 28.03 27.99 28.03 27.69 28.33 5,745,378 28.064 0.67%
2021-11-05 0 37.40 37.35 37.40 37.25 38.20 4,621,948 173,032,536 37.437 27.84 27.80 27.84 27.73 28.44 6,208,711 27.869 -1.19%
2021-11-04 0 37.85 37.80 37.85 37.50 38.50 3,361,141 127,468,958 37.924 28.18 28.14 28.18 27.92 28.66 4,515,056 28.232 0.13%
2021-11-03 0 37.80 37.80 37.85 37.00 38.20 4,229,456 159,519,221 37.716 28.14 28.14 28.18 27.54 28.44 5,681,473 28.077 0.27%
2021-11-02 0 37.70 37.65 37.70 37.40 38.75 4,368,064 164,766,754 37.721 28.06 28.03 28.06 27.84 28.85 5,867,666 28.080 -0.79%
2021-11-01 0 38.00 37.95 38.00 37.50 38.85 9,611,691 364,780,093 37.952 28.29 28.25 28.29 27.92 28.92 12,911,485 28.252 -1.81%
2021-10-29 0 38.70 38.70 38.75 38.70 39.45 7,992,042 310,934,667 38.906 28.81 28.81 28.85 28.81 29.37 10,735,794 28.962 -1.28%
2021-10-28 0 39.20 39.20 39.25 39.05 40.00 6,053,450 238,143,919 39.340 29.18 29.18 29.22 29.07 29.78 8,131,663 29.286 -1.38%
2021-10-27 0 39.75 39.75 39.80 39.55 40.70 5,817,550 231,497,629 39.793 29.59 29.59 29.63 29.44 30.30 7,814,776 29.623 -2.69%
2021-10-26 0 40.85 40.75 40.85 40.55 41.60 5,295,520 216,355,764 40.856 30.41 30.34 30.41 30.19 30.97 7,113,527 30.415 -1.57%
2021-10-25 0 41.50 41.40 41.50 40.95 42.15 8,538,641 353,269,101 41.373 30.89 30.82 30.89 30.48 31.38 11,470,046 30.799 -2.70%
2021-10-22 0 42.65 42.60 42.65 41.85 43.70 6,217,851 266,048,347 42.788 31.75 31.71 31.75 31.15 32.53 8,352,504 31.853 1.55%
2021-10-21 0 42.00 41.90 42.00 41.65 42.35 5,080,235 213,458,917 42.018 31.27 31.19 31.27 31.01 31.53 6,824,333 31.279 -0.83%
2021-10-20 0 42.35 42.35 42.40 41.75 42.65 3,163,336 133,626,211 42.242 31.53 31.53 31.56 31.08 31.75 4,249,342 31.446 0.36%
2021-10-19 0 42.20 42.15 42.20 41.75 42.65 5,539,278 233,761,537 42.201 31.41 31.38 31.41 31.08 31.75 7,440,970 31.415 -0.82%
2021-10-18 0 42.55 42.45 42.55 41.10 42.55 4,945,657 207,409,013 41.938 31.68 31.60 31.68 30.60 31.68 6,643,553 31.220 0.47%
2021-10-15 0 42.35 42.35 42.40 41.80 42.85 6,775,306 285,895,933 42.197 31.53 31.53 31.56 31.12 31.90 9,101,339 31.413 -2.64%
2021-10-12 0 43.50 43.40 43.50 42.70 43.95 6,427,518 279,131,553 43.428 32.38 32.31 32.38 31.79 32.72 8,634,152 32.329 1.40%
2021-10-11 0 42.90 42.85 42.90 42.65 44.25 6,130,060 264,351,762 43.124 31.94 31.90 31.94 31.75 32.94 8,234,574 32.103 -0.23%
2021-10-08 0 43.00 42.95 43.00 42.05 43.50 6,134,507 262,399,688 42.774 32.01 31.97 32.01 31.30 32.38 8,240,547 31.843 -0.12%
2021-10-07 0 43.05 43.05 43.15 41.80 43.25 4,425,808 189,262,198 42.763 32.05 32.05 32.12 31.12 32.20 5,945,234 31.834 3.11%
2021-10-06 0 41.75 41.70 41.75 41.65 42.60 3,218,346 135,025,812 41.955 31.08 31.04 31.08 31.01 31.71 4,323,238 31.233 -1.65%
2021-10-05 0 42.45 42.40 42.45 40.60 42.60 4,145,185 174,458,419 42.087 31.60 31.56 31.60 30.22 31.71 5,568,270 31.331 -1.28%
2021-10-04 0 43.00 42.85 43.00 41.25 43.00 5,982,919 253,845,642 42.428 32.01 31.90 32.01 30.71 32.01 8,036,918 31.585 2.38%
2021-09-30 0 42.00 41.95 42.05 41.15 42.05 7,215,454 300,996,103 41.715 31.27 31.23 31.30 30.63 31.30 9,692,595 31.054 0.00%
2021-09-29 0 42.00 41.95 42.00 41.65 42.70 5,873,500 246,762,077 42.013 31.27 31.23 31.27 31.01 31.79 7,889,934 31.276 -2.10%
2021-09-28 0 42.90 42.90 42.95 42.05 43.20 12,654,942 541,595,098 42.797 31.94 31.94 31.97 31.30 32.16 16,999,516 31.859 1.78%
2021-09-27 0 42.15 42.10 42.15 41.85 43.80 12,242,904 519,025,074 42.394 31.38 31.34 31.38 31.15 32.61 16,446,021 31.559 -3.77%
2021-09-24 0 43.80 43.80 43.85 43.60 46.65 14,510,674 648,012,885 44.658 32.61 32.61 32.64 32.46 34.73 19,492,340 33.244 -6.11%
2021-09-23 0 46.65 46.65 46.75 45.85 47.30 13,127,888 609,705,152 46.444 34.73 34.73 34.80 34.13 35.21 17,634,829 34.574 2.53%
2021-09-21 0 45.50 45.50 45.55 44.15 45.80 7,639,871 344,402,975 45.080 33.87 33.87 33.91 32.87 34.09 10,262,719 33.559 0.11%
2021-09-20 0 45.45 45.45 45.50 44.40 47.15 10,649,725 484,891,218 45.531 33.83 33.83 33.87 33.05 35.10 14,305,887 33.895 -2.78%
2021-09-17 0 46.75 46.70 46.75 45.05 46.90 14,253,000 661,328,210 46.399 34.80 34.76 34.80 33.54 34.91 19,146,204 34.541 1.85%
2021-09-16 0 45.90 45.90 45.95 45.40 47.35 8,722,915 400,947,029 45.965 34.17 34.17 34.21 33.80 35.25 11,717,583 34.218 -1.40%
2021-09-15 0 46.55 46.50 46.55 45.90 47.70 15,059,835 701,649,704 46.591 34.65 34.62 34.65 34.17 35.51 20,230,034 34.684 -2.21%
2021-09-14 0 47.60 47.60 47.70 47.20 48.75 9,528,578 455,784,112 47.833 35.43 35.43 35.51 35.14 36.29 12,799,839 35.609 -2.16%
2021-09-13 0 48.65 48.65 48.70 48.25 49.75 14,655,026 715,850,980 48.847 36.22 36.22 36.25 35.92 37.04 19,686,250 36.363 0.10%
2021-09-10 0 48.60 48.60 48.70 47.70 50.20 21,031,175 1,037,577,525 49.335 36.18 36.18 36.25 35.51 37.37 28,251,397 36.727 1.89%
2021-09-09 0 47.70 47.70 47.75 45.95 48.15 11,577,084 551,071,904 47.600 35.51 35.51 35.55 34.21 35.84 15,551,618 35.435 1.92%
2021-09-08 0 46.80 46.80 46.85 46.25 47.65 10,599,980 496,736,060 46.862 34.84 34.84 34.88 34.43 35.47 14,239,064 34.885 -3.01%
2021-09-07 0 48.25 48.10 48.25 47.45 48.45 11,060,752 531,343,081 48.039 35.92 35.81 35.92 35.32 36.07 14,858,024 35.761 -0.41%
2021-09-06 0 48.45 48.40 48.45 46.30 48.85 24,104,425 1,161,660,820 48.193 36.07 36.03 36.07 34.47 36.37 32,379,726 35.876 4.64%
2021-09-03 0 46.30 46.25 46.30 44.50 46.30 25,061,633 1,152,578,774 45.990 34.47 34.43 34.47 33.13 34.47 33,665,554 34.236 3.23%
2021-09-02 0 44.85 44.80 44.85 44.00 45.25 11,154,711 499,339,776 44.765 33.39 33.35 33.39 32.75 33.69 14,984,240 33.324 1.13%
2021-09-01 0 44.35 44.30 44.35 41.80 45.00 21,139,998 936,118,058 44.282 33.02 32.98 33.02 31.12 33.50 28,397,581 32.965 5.34%
2021-08-31 0 42.10 42.05 42.10 39.80 42.25 16,184,563 676,015,639 41.769 31.34 31.30 31.34 29.63 31.45 21,740,893 31.094 5.25%
2021-08-30 0 40.00 39.90 40.00 38.35 41.05 16,733,249 657,685,401 39.304 29.78 29.70 29.78 28.55 30.56 22,477,949 29.259 -2.56%
2021-08-27 0 41.05 41.00 41.05 40.50 41.80 6,855,380 281,151,813 41.012 30.56 30.52 30.56 30.15 31.12 9,208,904 30.530 -0.85%
2021-08-26 0 41.40 41.35 41.40 40.85 42.30 6,472,530 266,978,106 41.248 30.82 30.78 30.82 30.41 31.49 8,694,617 30.706 -2.13%
2021-08-25 0 42.30 42.30 42.35 41.70 43.00 5,811,950 244,822,844 42.124 31.49 31.49 31.53 31.04 32.01 7,807,253 31.358 -0.24%
2021-08-24 0 42.40 42.30 42.40 41.95 43.50 4,757,980 201,338,878 42.316 31.56 31.49 31.56 31.23 32.38 6,391,444 31.501 -0.82%
2021-08-23 0 42.75 42.75 42.80 42.25 43.50 7,569,620 324,513,900 42.871 31.82 31.82 31.86 31.45 32.38 10,168,350 31.914 1.18%
2021-08-20 0 42.25 42.20 42.25 40.90 42.85 8,734,002 366,053,111 41.911 31.45 31.41 31.45 30.45 31.90 11,732,476 31.200 -0.35%
2021-08-19 0 42.40 42.40 42.45 42.15 43.75 7,927,188 338,083,075 42.649 31.56 31.56 31.60 31.38 32.57 10,648,675 31.749 -3.53%
2021-08-18 0 43.95 43.95 44.00 43.05 44.35 7,791,200 342,563,507 43.968 32.72 32.72 32.75 32.05 33.02 10,466,001 32.731 0.46%
2021-08-17 0 43.75 43.70 43.75 43.30 44.15 10,139,479 443,516,776 43.742 32.57 32.53 32.57 32.23 32.87 13,620,468 32.563 1.63%
2021-08-16 0 43.05 43.00 43.05 42.95 44.65 14,703,896 638,866,132 43.449 32.05 32.01 32.05 31.97 33.24 19,751,897 32.345 0.82%
2021-08-13 0 42.70 42.65 42.70 42.35 43.50 4,705,220 201,458,171 42.816 31.79 31.75 31.79 31.53 32.38 6,320,571 31.873 -0.47%
2021-08-12 0 42.90 42.85 42.90 42.55 43.20 5,866,794 251,247,845 42.825 31.94 31.90 31.94 31.68 32.16 7,880,926 31.880 -1.04%
2021-08-11 0 43.35 43.30 43.35 43.15 43.95 6,229,454 270,369,915 43.402 32.27 32.23 32.27 32.12 32.72 8,368,091 32.310 -0.69%
2021-08-10 0 43.65 43.55 43.65 42.50 43.65 8,655,520 374,213,209 43.234 32.49 32.42 32.49 31.64 32.49 11,627,051 32.185 1.04%
2021-08-09 0 43.20 43.20 43.25 40.90 43.90 14,397,555 622,293,585 43.222 32.16 32.16 32.20 30.45 32.68 19,340,386 32.176 4.98%
2021-08-06 0 41.15 41.10 41.15 40.75 41.70 6,208,529 255,108,097 41.090 30.63 30.60 30.63 30.34 31.04 8,339,982 30.589 -2.02%
2021-08-05 0 42.00 42.00 42.10 41.05 42.50 10,926,205 459,341,534 42.040 31.27 31.27 31.34 30.56 31.64 14,677,286 31.296 0.00%
2021-08-04 0 42.00 41.95 42.00 41.05 42.40 10,759,103 450,886,013 41.907 31.27 31.23 31.27 30.56 31.56 14,452,816 31.197 0.72%
2021-08-03 0 41.70 41.70 41.75 39.85 41.90 20,568,035 848,160,476 41.237 31.04 31.04 31.08 29.67 31.19 27,629,257 30.698 3.73%
2021-08-02 0 40.20 40.20 40.25 35.85 40.60 17,891,012 703,129,789 39.301 29.93 29.93 29.96 26.69 30.22 24,033,184 29.257 8.21%
2021-07-30 0 37.15 37.10 37.15 36.05 37.20 7,903,459 290,454,124 36.750 27.66 27.62 27.66 26.84 27.69 10,616,799 27.358 1.50%
2021-07-29 0 36.60 36.60 36.65 36.10 37.20 7,438,158 272,484,810 36.633 27.25 27.25 27.28 26.87 27.69 9,991,755 27.271 0.14%
2021-07-28 0 36.55 36.50 36.55 36.30 37.35 10,100,389 370,095,257 36.642 27.21 27.17 27.21 27.02 27.80 13,567,958 27.277 -0.54%
2021-07-27 0 36.75 36.65 36.75 36.20 39.05 12,161,327 453,376,947 37.280 27.36 27.28 27.36 26.95 29.07 16,336,438 27.752 -4.55%
2021-07-26 0 38.50 38.45 38.50 38.15 39.40 6,569,209 253,110,415 38.530 28.66 28.62 28.66 28.40 29.33 8,824,487 28.683 -2.65%
2021-07-23 0 39.55 39.50 39.55 39.35 40.60 7,050,680 282,092,987 40.009 29.44 29.40 29.44 29.29 30.22 9,471,252 29.784 -0.75%
2021-07-22 0 39.85 39.85 39.95 38.65 40.25 8,193,966 325,113,559 39.677 29.67 29.67 29.74 28.77 29.96 11,007,040 29.537 2.44%
2021-07-21 0 38.90 38.90 38.95 38.35 39.55 6,329,088 246,699,177 38.979 28.96 28.96 29.00 28.55 29.44 8,501,930 29.017 0.13%
2021-07-20 0 38.85 38.80 38.85 38.20 39.05 6,730,304 259,879,293 38.613 28.92 28.88 28.92 28.44 29.07 9,040,888 28.745 1.04%
2021-07-19 0 38.45 38.40 38.45 38.05 39.40 8,521,273 326,951,692 38.369 28.62 28.59 28.62 28.33 29.33 11,446,715 28.563 -2.53%
2021-07-16 0 39.45 39.40 39.45 39.15 40.00 4,577,886 180,510,420 39.431 29.37 29.33 29.37 29.14 29.78 6,149,522 29.354 -1.00%
2021-07-15 0 39.85 39.80 39.85 38.50 40.05 7,152,691 282,360,621 39.476 29.67 29.63 29.67 28.66 29.81 9,608,285 29.387 2.71%
2021-07-14 0 38.80 38.75 38.80 38.55 39.30 6,309,845 244,825,920 38.801 28.88 28.85 28.88 28.70 29.26 8,476,081 28.884 -0.77%
2021-07-13 0 39.10 39.10 39.15 39.00 39.50 3,578,643 140,308,826 39.207 29.11 29.11 29.14 29.03 29.40 4,807,229 29.187 -0.51%
2021-07-12 0 39.30 39.25 39.30 38.65 39.55 7,063,983 277,191,925 39.240 29.26 29.22 29.26 28.77 29.44 9,489,122 29.212 2.48%
2021-07-09 0 38.35 38.30 38.35 38.25 39.10 8,551,589 329,384,973 38.517 28.55 28.51 28.55 28.47 29.11 11,487,439 28.673 -1.03%
2021-07-08 0 38.75 38.70 38.75 38.50 39.85 12,201,857 474,968,495 38.926 28.85 28.81 28.85 28.66 29.67 16,390,882 28.978 -2.52%
2021-07-07 0 39.75 39.70 39.75 39.20 39.95 7,382,902 292,154,488 39.572 29.59 29.55 29.59 29.18 29.74 9,917,530 29.458 -0.50%
2021-07-06 0 39.95 39.95 40.00 39.75 40.40 8,978,664 359,777,307 40.070 29.74 29.74 29.78 29.59 30.07 12,061,133 29.829 -0.87%
2021-07-05 0 40.30 40.25 40.30 40.00 40.65 8,150,669 327,953,296 40.236 30.00 29.96 30.00 29.78 30.26 10,948,879 29.953 -0.98%
2021-07-02 0 40.70 40.65 40.70 40.40 41.25 6,399,760 260,680,128 40.733 30.30 30.26 30.30 30.07 30.71 8,596,865 30.323 -1.21%
2021-06-30 0 41.20 41.20 41.25 41.10 41.90 5,589,206 230,859,541 41.305 30.67 30.67 30.71 30.60 31.19 7,508,039 30.748 -0.60%
2021-06-29 0 41.45 41.45 41.50 41.35 42.70 7,621,604 316,803,504 41.567 30.86 30.86 30.89 30.78 31.79 10,238,180 30.943 -1.54%
2021-06-28 0 42.10 42.05 42.10 41.05 43.00 6,233,063 261,105,563 41.890 31.34 31.30 31.34 30.56 32.01 8,372,939 31.184 -0.71%
2021-06-25 0 42.40 42.35 42.40 41.15 42.50 8,592,079 362,205,247 42.156 31.56 31.53 31.56 30.63 31.64 11,541,830 31.382 2.17%
2021-06-24 0 41.50 41.50 41.55 40.85 41.60 5,446,095 225,236,579 41.357 30.89 30.89 30.93 30.41 30.97 7,315,796 30.788 0.73%
2021-06-23 0 41.20 41.20 41.25 40.60 41.40 5,346,654 219,613,757 41.075 30.67 30.67 30.71 30.22 30.82 7,182,216 30.577 1.60%
2021-06-22 0 40.55 40.55 40.65 40.40 41.10 12,165,282 490,998,205 40.361 30.19 30.19 30.26 30.07 30.60 16,341,751 30.046 0.62%
2021-06-21 0 40.30 40.25 40.30 40.10 40.85 11,806,867 476,798,802 40.383 30.00 29.96 30.00 29.85 30.41 15,860,288 30.062 -1.35%
2021-06-18 0 40.85 40.80 40.85 40.25 41.70 16,683,800 678,888,808 40.691 30.41 30.37 30.41 29.96 31.04 22,411,523 30.292 -0.97%
2021-06-17 0 41.25 41.20 41.25 41.05 42.20 15,822,186 654,303,792 41.354 30.71 30.67 30.71 30.56 31.41 21,254,108 30.785 -2.37%
2021-06-16 0 42.25 42.20 42.25 42.15 42.90 9,406,050 398,417,138 42.358 31.45 31.41 31.45 31.38 31.94 12,635,245 31.532 -0.94%
2021-06-15 0 42.65 42.65 42.70 42.60 43.60 12,661,931 542,992,017 42.884 31.75 31.75 31.79 31.71 32.46 17,008,904 31.924 -0.70%
2021-06-11 0 42.95 42.95 43.00 42.85 43.40 7,892,234 339,454,033 43.011 31.97 31.97 32.01 31.90 32.31 10,601,721 32.019 -0.58%
2021-06-10 0 43.20 43.20 43.30 43.00 43.70 8,221,358 355,473,158 43.238 32.16 32.16 32.23 32.01 32.53 11,043,836 32.187 0.82%
2021-06-09 0 42.85 42.85 42.90 42.70 43.10 6,298,762 270,137,155 42.887 31.90 31.90 31.94 31.79 32.08 8,461,193 31.927 0.59%
2021-06-08 0 42.60 42.60 42.65 42.50 43.20 11,721,790 500,561,786 42.704 31.71 31.71 31.75 31.64 32.16 15,746,003 31.790 -0.70%
2021-06-07 0 42.90 42.90 43.00 42.80 44.20 10,224,387 440,788,200 43.111 31.94 31.94 32.01 31.86 32.90 13,734,526 32.093 -1.04%
2021-06-04 0 43.35 43.30 43.35 43.00 44.40 17,304,563 752,138,232 43.465 32.27 32.23 32.27 32.01 33.05 23,245,401 32.356 -2.58%
2021-06-03 0 44.50 44.45 44.50 44.35 45.30 8,268,026 368,755,880 44.600 33.13 33.09 33.13 33.02 33.72 11,106,526 33.202 -1.44%
2021-06-02 0 45.15 45.15 45.20 44.95 46.00 7,422,081 335,668,234 45.226 33.61 33.61 33.65 33.46 34.24 9,970,159 33.667 -1.85%
2021-06-01 0 46.00 45.95 46.00 45.55 46.50 6,522,899 299,218,740 45.872 34.24 34.21 34.24 33.91 34.62 8,762,278 34.149 0.14%
2021-05-31 0 48.50 48.50 48.55 47.70 48.65 6,233,963 300,983,621 48.281 34.20 34.20 34.23 33.63 34.30 8,841,292 34.043 1.04%
2021-05-28 0 48.00 48.00 48.10 47.90 48.55 7,232,419 348,508,780 48.187 33.84 33.84 33.92 33.77 34.23 10,257,349 33.976 -0.21%
2021-05-27 0 48.10 48.05 48.10 47.50 48.60 12,120,882 584,288,193 48.205 33.92 33.88 33.92 33.49 34.27 17,190,391 33.989 1.37%
2021-05-26 0 47.45 47.45 47.50 47.25 47.95 8,324,903 395,616,576 47.522 33.46 33.46 33.49 33.32 33.81 11,806,760 33.508 0.64%
2021-05-25 0 47.15 47.05 47.15 46.60 47.30 5,377,877 252,944,931 47.034 33.25 33.17 33.25 32.86 33.35 7,627,152 33.164 0.86%
2021-05-24 0 46.75 46.70 46.75 46.55 47.10 5,509,092 258,328,592 46.891 32.96 32.93 32.96 32.82 33.21 7,813,247 33.063 0.21%
2021-05-21 0 46.65 46.65 46.70 46.20 47.00 6,136,401 286,928,690 46.758 32.89 32.89 32.93 32.58 33.14 8,702,926 32.969 0.65%
2021-05-20 0 46.35 46.30 46.35 45.80 46.75 8,853,295 408,739,258 46.168 32.68 32.65 32.68 32.29 32.96 12,556,149 32.553 -1.17%
2021-05-18 0 46.90 46.85 46.90 46.70 47.20 3,723,198 174,550,557 46.882 33.07 33.03 33.07 32.93 33.28 5,280,410 33.056 -0.11%
2021-05-17 0 46.95 46.90 46.95 46.50 47.20 4,456,848 209,045,204 46.904 33.10 33.07 33.10 32.79 33.28 6,320,906 33.072 1.29%
2021-05-14 0 46.35 46.30 46.35 45.85 46.50 6,184,310 286,233,084 46.284 32.68 32.65 32.68 32.33 32.79 8,770,872 32.635 1.20%
2021-05-13 0 45.80 45.75 45.80 45.70 46.75 11,899,545 546,977,018 45.966 32.29 32.26 32.29 32.22 32.96 16,876,481 32.411 -2.35%
2021-05-12 0 46.90 46.85 46.90 46.70 47.65 7,028,574 329,807,962 46.924 33.07 33.03 33.07 32.93 33.60 9,968,246 33.086 -1.37%
2021-05-11 0 47.55 47.50 47.55 47.00 48.05 9,062,081 429,471,706 47.392 33.53 33.49 33.53 33.14 33.88 12,852,259 33.416 -1.86%
2021-05-10 0 48.45 48.45 48.55 48.05 49.10 11,846,659 575,390,000 48.570 34.16 34.16 34.23 33.88 34.62 16,801,476 34.246 0.83%
2021-05-07 0 48.05 48.00 48.05 47.25 48.55 15,200,600 731,943,948 48.152 33.88 33.84 33.88 33.32 34.23 21,558,189 33.952 1.26%
2021-05-06 0 47.45 47.40 47.45 46.90 47.55 6,199,219 292,634,335 47.205 33.46 33.42 33.46 33.07 33.53 8,792,017 33.284 0.42%
2021-05-05 0 47.25 47.25 47.30 47.20 47.70 4,406,850 208,961,885 47.418 33.32 33.32 33.35 33.28 33.63 6,249,997 33.434 -0.32%
2021-05-04 0 47.40 47.35 47.40 47.15 47.70 6,369,506 302,146,924 47.436 33.42 33.39 33.42 33.25 33.63 9,033,526 33.447 0.11%
2021-05-03 0 47.35 47.30 47.35 46.15 47.45 5,346,265 251,185,488 46.983 33.39 33.35 33.39 32.54 33.46 7,582,318 33.128 1.94%
2021-04-30 0 46.45 46.45 46.50 46.45 46.85 8,458,057 394,002,834 46.583 32.75 32.75 32.79 32.75 33.03 11,995,605 32.846 -0.96%
2021-04-29 0 46.90 46.90 47.00 46.55 47.55 15,657,157 735,713,450 46.989 33.07 33.07 33.14 32.82 33.53 22,205,699 33.132 -0.32%
2021-04-28 0 47.05 47.00 47.05 46.80 47.55 7,550,585 355,456,507 47.077 33.17 33.14 33.17 33.00 33.53 10,708,586 33.194 0.11%
2021-04-27 0 47.00 46.95 47.00 46.60 47.20 6,945,755 325,586,982 46.876 33.14 33.10 33.14 32.86 33.28 9,850,789 33.052 -0.32%
2021-04-26 0 47.15 47.15 47.20 47.00 47.90 7,586,861 358,721,057 47.282 33.25 33.25 33.28 33.14 33.77 10,760,035 33.338 -1.15%
2021-04-23 0 47.70 47.70 47.75 47.30 48.20 7,356,473 350,572,265 47.655 33.63 33.63 33.67 33.35 33.99 10,433,288 33.601 -0.73%
2021-04-22 0 48.05 48.05 48.10 47.70 48.30 4,560,022 219,211,737 48.073 33.88 33.88 33.92 33.63 34.06 6,467,233 33.896 0.21%
2021-04-21 0 47.95 47.95 48.05 47.60 48.25 9,605,205 461,285,583 48.025 33.81 33.81 33.88 33.56 34.02 13,622,543 33.862 -1.54%
2021-04-20 0 48.70 48.70 48.75 48.10 49.05 7,370,289 359,342,982 48.756 34.34 34.34 34.37 33.92 34.58 10,452,882 34.377 0.72%
2021-04-19 0 48.35 48.35 48.45 48.00 48.90 8,884,108 431,189,600 48.535 34.09 34.09 34.16 33.84 34.48 12,599,850 34.222 0.00%
2021-04-16 0 48.35 48.35 48.40 47.60 48.50 8,644,300 416,430,029 48.174 34.09 34.09 34.13 33.56 34.20 12,259,743 33.967 1.15%
2021-04-15 0 47.80 47.75 47.80 47.40 48.35 14,683,582 701,651,628 47.785 33.70 33.67 33.70 33.42 34.09 20,824,930 33.693 -1.54%
2021-04-14 0 48.55 48.50 48.55 48.30 49.20 9,456,927 458,894,229 48.525 34.23 34.20 34.23 34.06 34.69 13,412,248 34.215 -0.21%
2021-04-13 0 48.65 48.65 48.70 48.55 49.40 7,589,327 370,321,617 48.795 34.30 34.30 34.34 34.23 34.83 10,763,532 34.405 -1.32%
2021-04-12 0 49.30 49.30 49.35 49.00 50.30 6,030,792 298,489,024 49.494 34.76 34.76 34.80 34.55 35.47 8,553,146 34.898 -1.60%
2021-04-09 0 50.10 50.10 50.15 49.85 50.90 4,904,265 246,499,800 50.262 35.33 35.33 35.36 35.15 35.89 6,955,454 35.440 -0.60%
2021-04-08 0 50.40 50.40 50.45 49.70 50.90 6,145,309 310,265,506 50.488 35.54 35.54 35.57 35.04 35.89 8,715,559 35.599 0.60%
2021-04-07 0 50.10 50.10 50.20 49.70 50.45 9,561,427 478,999,263 50.097 35.33 35.33 35.40 35.04 35.57 13,560,455 35.323 -0.99%
2021-04-01 0 50.60 50.55 50.60 50.00 50.65 5,958,285 300,424,415 50.421 35.68 35.64 35.68 35.25 35.71 8,450,313 35.552 0.10%
2021-03-31 0 50.55 50.55 50.60 50.40 51.85 11,640,165 590,854,250 50.760 35.64 35.64 35.68 35.54 36.56 16,508,616 35.791 -2.41%
2021-03-30 0 51.80 51.75 51.80 51.15 52.25 10,356,213 537,234,131 51.876 36.52 36.49 36.52 36.07 36.84 14,687,657 36.577 1.77%
2021-03-29 0 50.90 50.90 50.95 49.60 51.40 11,443,891 582,505,077 50.901 35.89 35.89 35.92 34.97 36.24 16,230,251 35.890 2.83%
2021-03-26 0 49.50 49.50 49.55 49.10 50.75 7,173,103 355,011,652 49.492 34.90 34.90 34.94 34.62 35.78 10,173,224 34.897 -0.70%
2021-03-25 0 49.85 49.70 49.85 48.95 50.05 7,569,538 375,293,630 49.579 35.15 35.04 35.15 34.51 35.29 10,735,466 34.958 0.91%
2021-03-24 0 49.40 49.35 49.40 49.15 50.75 8,293,917 411,775,715 49.648 34.83 34.80 34.83 34.66 35.78 11,762,814 35.007 -2.08%
2021-03-23 0 50.45 50.45 50.50 50.35 52.75 7,093,903 361,699,392 50.987 35.57 35.57 35.61 35.50 37.19 10,060,899 35.951 -2.70%
2021-03-22 0 51.85 51.85 51.90 51.00 52.00 4,822,457 249,508,367 51.739 36.56 36.56 36.59 35.96 36.67 6,839,430 36.481 0.68%
2021-03-19 0 51.50 51.40 51.50 50.95 52.20 8,210,862 422,661,378 51.476 36.31 36.24 36.31 35.92 36.81 11,645,021 36.295 -1.53%
2021-03-18 0 52.30 52.20 52.30 51.85 52.65 7,893,381 413,323,761 52.363 36.88 36.81 36.88 36.56 37.12 11,194,755 36.921 0.19%
2021-03-17 0 52.20 52.15 52.20 51.45 52.35 6,185,263 320,832,213 51.870 36.81 36.77 36.81 36.28 36.91 8,772,224 36.574 0.29%
2021-03-16 0 52.05 52.05 52.10 51.35 52.50 7,320,487 380,192,698 51.935 36.70 36.70 36.74 36.21 37.02 10,382,251 36.619 0.19%
2021-03-15 0 51.95 51.95 52.00 51.20 52.35 13,362,152 694,745,024 51.993 36.63 36.63 36.67 36.10 36.91 18,950,817 36.660 1.76%
2021-03-12 0 51.05 51.00 51.05 50.60 51.95 10,547,346 542,051,070 51.392 36.00 35.96 36.00 35.68 36.63 14,958,730 36.236 0.10%
2021-03-11 0 51.00 50.95 51.00 49.90 52.05 14,272,385 729,779,352 51.132 35.96 35.92 35.96 35.18 36.70 20,241,752 36.053 1.29%
2021-03-10 0 50.35 50.35 50.40 49.55 50.45 5,475,309 274,370,223 50.110 35.50 35.50 35.54 34.94 35.57 7,765,335 35.333 0.70%
2021-03-09 0 50.00 50.00 50.05 49.00 50.90 10,054,893 501,563,149 49.882 35.25 35.25 35.29 34.55 35.89 14,260,311 35.172 -0.20%
2021-03-08 0 50.10 50.10 50.15 49.55 51.30 9,945,827 500,474,518 50.320 35.33 35.33 35.36 34.94 36.17 14,105,628 35.480 0.80%
2021-03-05 0 49.70 49.65 49.70 48.90 50.50 11,744,818 580,989,013 49.468 35.04 35.01 35.04 34.48 35.61 16,657,040 34.879 -2.07%
2021-03-04 0 50.75 50.70 50.75 50.60 51.80 7,310,035 372,332,336 50.934 35.78 35.75 35.78 35.68 36.52 10,367,427 35.914 -1.65%
2021-03-03 0 51.60 51.55 51.60 50.40 51.65 8,817,590 450,428,467 51.083 36.38 36.35 36.38 35.54 36.42 12,505,511 36.018 1.38%
2021-03-02 0 50.90 50.85 50.90 49.45 52.70 16,308,014 835,736,805 51.247 35.89 35.85 35.89 34.87 37.16 23,128,774 36.134 1.60%
2021-03-01 0 50.10 50.05 50.10 49.35 50.75 6,492,982 324,149,266 49.923 35.33 35.29 35.33 34.80 35.78 9,208,645 35.201 0.40%
2021-02-26 0 49.90 49.90 49.95 49.70 50.95 14,547,496 730,095,569 50.187 35.18 35.18 35.22 35.04 35.92 20,631,927 35.387 -3.29%
2021-02-25 0 51.60 51.60 51.65 50.45 52.85 24,233,553 1,262,676,613 52.104 36.38 36.38 36.42 35.57 37.26 34,369,137 36.739 1.88%
2021-02-24 0 50.65 50.65 50.70 49.25 51.70 25,388,873 1,281,131,706 50.460 35.71 35.71 35.75 34.73 36.45 36,007,665 35.579 2.74%
2021-02-23 0 49.30 49.30 49.35 49.10 51.10 20,971,991 1,046,570,414 49.903 34.76 34.76 34.80 34.62 36.03 29,743,440 35.187 -4.09%
2021-02-22 0 51.40 51.40 51.50 51.10 53.60 30,694,715 1,608,303,349 52.397 36.24 36.24 36.31 36.03 37.79 43,532,654 36.945 -0.19%
2021-02-19 0 51.50 51.50 51.65 46.50 52.25 46,576,344 2,335,963,323 50.153 36.31 36.31 36.42 32.79 36.84 66,056,709 35.363 9.57%
2021-02-18 0 47.00 46.95 47.00 46.75 47.95 14,475,298 682,418,319 47.144 33.14 33.10 33.14 32.96 33.81 20,529,532 33.241 -2.08%
2021-02-17 0 48.00 47.95 48.00 46.65 48.35 10,254,793 491,357,650 47.915 33.84 33.81 33.84 32.89 34.09 14,543,818 33.785 1.59%
2021-02-16 0 47.25 47.20 47.25 46.15 47.45 8,379,998 393,979,119 47.014 33.32 33.28 33.32 32.54 33.46 11,884,898 33.150 2.61%
2021-02-11 0 46.05 46.05 46.10 45.35 46.35 3,055,232 140,150,877 45.872 32.47 32.47 32.50 31.98 32.68 4,333,070 32.344 0.77%
2021-02-10 0 45.70 45.65 45.70 45.40 46.35 7,162,900 327,810,081 45.765 32.22 32.19 32.22 32.01 32.68 10,158,754 32.269 0.22%
2021-02-09 0 45.60 45.60 45.65 45.15 45.85 6,307,787 287,112,790 45.517 32.15 32.15 32.19 31.84 32.33 8,945,993 32.094 -0.55%
2021-02-08 0 45.85 45.80 45.85 45.50 46.80 9,612,107 443,305,353 46.119 32.33 32.29 32.33 32.08 33.00 13,632,331 32.519 0.55%
2021-02-05 0 45.60 45.60 45.70 44.70 46.00 11,105,261 504,308,896 45.412 32.15 32.15 32.22 31.52 32.43 15,749,991 32.020 0.11%
2021-02-04 0 45.55 45.55 45.60 45.00 46.10 9,865,974 448,135,576 45.422 32.12 32.12 32.15 31.73 32.50 13,992,377 32.027 -1.41%
2021-02-03 0 46.20 46.20 46.25 45.85 46.70 7,688,188 354,665,333 46.131 32.58 32.58 32.61 32.33 32.93 10,903,741 32.527 -1.07%
2021-02-02 0 46.70 46.65 46.70 45.90 46.70 13,438,717 623,153,513 46.370 32.93 32.89 32.93 32.36 32.93 19,059,405 32.695 1.30%
2021-02-01 0 46.10 46.10 46.15 45.65 46.30 8,793,699 405,051,340 46.062 32.50 32.50 32.54 32.19 32.65 12,471,628 32.478 0.33%
2021-01-29 0 45.95 45.95 46.00 45.85 47.05 10,438,325 482,524,359 46.226 32.40 32.40 32.43 32.33 33.17 14,804,112 32.594 -1.82%
2021-01-28 0 46.80 46.80 46.85 46.55 47.45 10,427,819 488,341,152 46.831 33.00 33.00 33.03 32.82 33.46 14,789,212 33.020 -2.19%
2021-01-27 0 47.85 47.80 47.85 47.45 48.20 7,842,868 374,672,394 47.772 33.74 33.70 33.74 33.46 33.99 11,123,115 33.684 0.21%
2021-01-26 0 47.75 47.75 47.80 47.70 48.40 8,823,856 422,491,689 47.881 33.67 33.67 33.70 33.63 34.13 12,514,398 33.760 -1.44%
2021-01-25 0 48.45 48.45 48.50 47.80 49.00 10,225,660 493,947,664 48.305 34.16 34.16 34.20 33.70 34.55 14,502,500 34.059 -0.10%
2021-01-22 0 48.50 48.50 48.55 48.40 50.10 10,674,416 521,448,610 48.850 34.20 34.20 34.23 34.13 35.33 15,138,947 34.444 -2.51%
2021-01-21 0 49.75 49.70 49.75 49.65 50.60 10,710,726 535,251,194 49.973 35.08 35.04 35.08 35.01 35.68 15,190,443 35.236 -1.68%
2021-01-20 0 50.60 50.55 50.60 50.25 51.15 10,224,710 517,796,258 50.642 35.68 35.64 35.68 35.43 36.07 14,501,153 35.707 -1.36%
2021-01-19 0 51.30 51.25 51.30 49.75 51.50 12,655,015 642,504,184 50.771 36.17 36.14 36.17 35.08 36.31 17,947,923 35.798 1.68%
2021-01-18 0 50.45 50.40 50.45 50.10 51.10 6,710,251 338,597,252 50.460 35.57 35.54 35.57 35.33 36.03 9,516,786 35.579 -1.08%
2021-01-15 0 51.00 51.00 51.10 50.50 51.45 9,378,719 477,963,535 50.963 35.96 35.96 36.03 35.61 36.28 13,301,330 35.934 -1.07%
2021-01-14 0 51.55 51.50 51.55 50.90 52.50 14,868,261 765,039,631 51.455 36.35 36.31 36.35 35.89 37.02 21,086,850 36.280 -1.43%
2021-01-13 0 52.30 52.25 52.30 51.65 53.00 12,277,185 642,753,994 52.354 36.88 36.84 36.88 36.42 37.37 17,412,067 36.914 -0.48%
2021-01-12 0 52.55 52.50 52.55 51.45 53.10 11,803,927 620,231,320 52.544 37.05 37.02 37.05 36.28 37.44 16,740,871 37.049 1.25%
2021-01-11 0 51.90 51.90 52.00 51.50 53.60 9,952,609 522,024,270 52.451 36.59 36.59 36.67 36.31 37.79 14,115,247 36.983 -1.24%
2021-01-08 0 52.55 52.50 52.55 50.70 53.20 16,178,870 846,958,401 52.350 37.05 37.02 37.05 35.75 37.51 22,945,616 36.912 3.04%
2021-01-07 0 51.00 51.00 51.10 50.25 52.35 11,288,986 576,283,517 51.048 35.96 35.96 36.03 35.43 36.91 16,010,558 35.994 -1.35%
2021-01-06 0 51.70 51.70 51.75 48.05 52.30 16,810,780 856,118,543 50.927 36.45 36.45 36.49 33.88 36.88 23,841,820 35.908 6.38%
2021-01-05 0 48.60 48.55 48.60 48.05 48.90 7,538,666 366,168,922 48.572 34.27 34.23 34.27 33.88 34.48 10,691,682 34.248 0.41%
2021-01-04 0 48.40 48.40 48.55 47.85 48.85 6,425,555 311,096,947 48.416 34.13 34.13 34.23 33.74 34.44 9,113,017 34.138 -0.31%
2020-12-31 0 48.55 48.55 48.65 47.70 48.95 3,834,642 185,970,854 48.498 34.23 34.23 34.30 33.63 34.51 5,438,465 34.195 0.31%
2020-12-30 0 48.40 48.35 48.40 47.20 48.40 5,277,123 253,111,011 47.964 34.13 34.09 34.13 33.28 34.13 7,484,258 33.819 2.76%
2020-12-29 0 47.10 47.10 47.15 46.30 47.30 4,958,417 232,561,872 46.902 33.21 33.21 33.25 32.65 33.35 7,032,255 33.071 0.53%
2020-12-28 0 46.85 46.80 46.85 46.65 47.65 6,240,007 293,361,108 47.013 33.03 33.00 33.03 32.89 33.60 8,849,864 33.149 -1.47%
2020-12-24 0 47.55 47.55 47.60 47.30 48.00 2,029,536 96,690,846 47.642 33.53 33.53 33.56 33.35 33.84 2,878,381 33.592 0.32%
2020-12-23 0 47.40 47.35 47.40 47.35 48.05 5,160,768 245,097,095 47.492 33.42 33.39 33.42 33.39 33.88 7,319,238 33.487 -0.73%
2020-12-22 0 47.75 47.75 47.80 47.70 48.50 7,028,610 337,313,760 47.992 33.67 33.67 33.70 33.63 34.20 9,968,297 33.839 -0.62%
2020-12-21 0 48.05 48.05 48.10 48.00 49.05 6,656,358 321,592,099 48.314 33.88 33.88 33.92 33.84 34.58 9,440,352 34.066 -2.24%
2020-12-18 0 49.15 49.15 49.20 48.70 49.60 10,408,994 511,397,682 49.130 34.66 34.66 34.69 34.34 34.97 14,762,513 34.642 0.92%
2020-12-17 0 48.70 48.70 48.75 47.70 49.10 6,949,380 337,662,848 48.589 34.34 34.34 34.37 33.63 34.62 9,855,930 34.260 1.99%
2020-12-16 0 47.75 47.75 47.90 47.70 48.20 5,778,908 276,681,345 47.878 33.67 33.67 33.77 33.63 33.99 8,195,913 33.758 -0.31%
2020-12-15 0 47.90 47.90 48.10 47.75 48.60 7,121,275 342,856,844 48.145 33.77 33.77 33.92 33.67 34.27 10,099,719 33.947 -1.54%
2020-12-14 0 48.65 48.50 48.65 48.00 49.00 5,887,102 285,090,028 48.426 34.30 34.20 34.30 33.84 34.55 8,349,358 34.145 0.72%
2020-12-11 0 48.30 48.25 48.30 48.20 48.90 5,937,468 287,572,624 48.434 34.06 34.02 34.06 33.99 34.48 8,420,790 34.150 0.42%
2020-12-10 0 48.10 48.10 48.15 48.10 48.80 4,153,908 200,917,541 48.368 33.92 33.92 33.95 33.92 34.41 5,891,263 34.104 -0.21%
2020-12-09 0 48.20 48.20 48.25 48.00 49.05 6,396,025 309,690,176 48.419 33.99 33.99 34.02 33.84 34.58 9,071,136 34.140 0.10%
2020-12-08 0 48.15 48.05 48.15 47.80 48.50 5,242,770 252,496,186 48.161 33.95 33.88 33.95 33.70 34.20 7,435,537 33.958 0.31%
2020-12-07 0 48.00 48.00 48.10 48.00 49.50 8,746,343 422,795,059 48.340 33.84 33.84 33.92 33.84 34.90 12,404,465 34.084 -3.03%
2020-12-04 0 49.50 49.50 49.65 49.30 50.00 7,776,862 386,151,351 49.654 34.90 34.90 35.01 34.76 35.25 11,029,503 35.011 -0.50%
2020-12-03 0 49.75 49.70 49.75 49.60 50.50 8,453,806 422,414,420 49.967 35.08 35.04 35.08 34.97 35.61 11,989,576 35.232 -0.60%
2020-12-02 0 50.05 50.00 50.05 49.80 50.50 4,595,226 230,614,268 50.186 35.29 35.25 35.29 35.11 35.61 6,517,160 35.386 -0.30%
2020-12-01 0 50.20 50.10 50.20 49.75 50.70 5,722,851 287,388,949 50.218 35.40 35.33 35.40 35.08 35.75 8,116,410 35.408 1.21%
2020-11-30 0 49.60 49.60 49.75 49.60 51.85 13,002,945 652,580,686 50.187 34.97 34.97 35.08 34.97 36.56 18,441,373 35.387 -2.75%
2020-11-27 0 51.00 50.95 51.00 50.50 51.35 8,541,966 435,666,413 51.003 35.96 35.92 35.96 35.61 36.21 12,114,608 35.962 0.20%
2020-11-26 0 50.90 50.90 50.95 50.45 51.30 5,372,681 272,935,482 50.801 35.89 35.89 35.92 35.57 36.17 7,619,783 35.819 1.19%
2020-11-25 0 50.30 50.30 50.40 50.15 51.70 14,938,163 757,816,165 50.730 35.47 35.47 35.54 35.36 36.45 21,185,988 35.770 -3.08%
2020-11-24 0 51.90 51.90 52.00 51.70 52.55 8,390,149 437,314,980 52.122 36.59 36.59 36.67 36.45 37.05 11,899,294 36.751 -1.42%
2020-11-23 0 52.65 52.60 52.65 52.20 53.15 7,119,203 374,980,929 52.672 37.12 37.09 37.12 36.81 37.48 10,096,780 37.139 0.57%
2020-11-20 0 52.35 52.30 52.35 51.20 52.65 7,592,475 395,782,283 52.128 36.91 36.88 36.91 36.10 37.12 10,767,997 36.755 -1.04%
2020-11-19 0 52.90 52.90 52.95 52.75 54.50 7,652,000 408,185,537 53.344 37.30 37.30 37.33 37.19 38.43 10,852,418 37.612 -2.76%
2020-11-18 0 54.40 54.35 54.40 53.95 55.20 10,127,109 551,673,794 54.475 38.36 38.32 38.36 38.04 38.92 14,362,731 38.410 -1.00%
2020-11-17 0 54.95 54.95 55.00 53.20 55.80 12,239,931 671,777,707 54.884 38.75 38.75 38.78 37.51 39.34 17,359,232 38.699 2.90%
2020-11-16 0 53.40 53.40 53.45 52.65 53.70 6,430,764 343,442,142 53.406 37.65 37.65 37.69 37.12 37.86 9,120,405 37.656 1.52%
2020-11-13 0 52.60 52.60 52.65 51.55 52.70 6,308,816 330,256,826 52.348 37.09 37.09 37.12 36.35 37.16 8,947,452 36.911 -1.13%
2020-11-12 0 53.20 53.20 53.25 53.05 54.30 8,843,196 472,573,268 53.439 37.51 37.51 37.55 37.41 38.29 12,541,826 37.680 -2.12%
2020-11-11 0 54.35 54.30 54.35 50.95 54.55 16,011,059 855,233,062 53.415 38.32 38.29 38.32 35.92 38.46 22,707,619 37.663 4.72%
2020-11-10 0 51.90 51.70 51.90 51.35 52.80 5,319,005 275,831,493 51.858 36.59 36.45 36.59 36.21 37.23 7,543,657 36.565 0.10%
2020-11-09 0 51.85 51.80 51.85 51.80 52.55 5,522,814 287,618,582 52.078 36.56 36.52 36.56 36.52 37.05 7,832,708 36.720 0.29%
2020-11-06 0 51.70 51.65 51.70 51.15 52.00 8,009,779 413,024,682 51.565 36.45 36.42 36.45 36.07 36.67 11,359,836 36.358 -0.10%
2020-11-05 0 51.75 51.70 51.75 50.90 52.40 11,998,759 618,007,083 51.506 36.49 36.45 36.49 35.89 36.95 17,017,191 36.317 1.27%
2020-11-04 0 51.10 51.05 51.10 48.90 51.30 10,030,441 508,605,547 50.706 36.03 36.00 36.03 34.48 36.17 14,225,632 35.753 3.86%
2020-11-03 0 49.20 49.20 49.25 48.20 49.70 6,044,482 296,760,765 49.096 34.69 34.69 34.73 33.99 35.04 8,572,562 34.618 2.07%
2020-11-02 0 48.20 48.15 48.20 47.90 49.00 5,362,051 258,386,566 48.188 33.99 33.95 33.99 33.77 34.55 7,604,707 33.977 -0.31%
2020-10-30 0 48.35 48.35 48.45 48.35 49.15 7,350,518 358,072,491 48.714 34.09 34.09 34.16 34.09 34.66 10,424,842 34.348 -1.33%
2020-10-29 0 49.00 48.95 49.00 47.65 49.15 8,678,073 421,251,966 48.542 34.55 34.51 34.55 33.60 34.66 12,307,641 34.227 0.82%
2020-10-28 0 48.60 48.55 48.60 48.55 50.05 11,617,686 570,330,412 49.092 34.27 34.23 34.27 34.23 35.29 16,476,736 34.614 -2.41%
2020-10-27 0 49.80 49.75 49.80 49.60 50.80 8,954,050 447,399,549 49.966 35.11 35.08 35.11 34.97 35.82 12,699,045 35.231 -1.39%
2020-10-23 0 50.50 50.50 50.55 50.40 51.50 6,065,263 308,398,922 50.847 35.61 35.61 35.64 35.54 36.31 8,602,034 35.852 -1.75%
2020-10-22 0 51.40 51.40 51.50 51.15 51.80 7,651,665 393,859,562 51.474 36.24 36.24 36.31 36.07 36.52 10,851,943 36.294 -0.96%
2020-10-21 0 51.90 51.90 52.05 51.90 52.70 4,734,600 247,345,138 52.242 36.59 36.59 36.70 36.59 37.16 6,714,827 36.836 -0.57%
2020-10-20 0 52.20 52.20 52.30 52.10 53.00 4,731,200 248,485,183 52.521 36.81 36.81 36.88 36.74 37.37 6,710,005 37.032 0.19%
2020-10-19 0 52.10 52.10 52.20 51.65 52.65 6,597,825 343,208,698 52.018 36.74 36.74 36.81 36.42 37.12 9,357,338 36.678 0.39%
2020-10-16 0 51.90 51.90 51.95 51.15 52.35 6,488,886 336,190,375 51.810 36.59 36.59 36.63 36.07 36.91 9,202,836 36.531 0.97%
2020-10-15 0 51.40 51.40 51.45 51.20 52.70 9,920,521 515,493,984 51.962 36.24 36.24 36.28 36.10 37.16 14,069,738 36.638 -2.37%
2020-10-14 0 52.65 52.65 52.70 52.55 54.50 8,588,443 454,993,665 52.977 37.12 37.12 37.16 37.05 38.43 12,180,524 37.354 -1.96%
2020-10-12 0 53.70 53.70 53.80 53.50 54.40 9,588,500 516,301,415 53.846 37.86 37.86 37.93 37.72 38.36 13,598,851 37.967 0.75%
2020-10-09 0 53.30 53.30 53.40 52.65 53.60 7,539,983 401,417,518 53.239 37.58 37.58 37.65 37.12 37.79 10,693,550 37.538 0.28%
2020-10-08 0 53.15 53.10 53.15 52.00 53.55 9,586,620 506,245,620 52.808 37.48 37.44 37.48 36.67 37.76 13,596,185 37.234 0.00%
2020-10-07 0 53.15 53.15 53.25 52.70 53.50 7,518,481 399,301,923 53.109 37.48 37.48 37.55 37.16 37.72 10,663,055 37.447 -0.19%
2020-10-06 0 53.25 53.20 53.25 52.80 53.45 4,766,543 253,712,405 53.228 37.55 37.51 37.55 37.23 37.69 6,760,130 37.531 1.04%
2020-10-05 0 52.70 52.70 52.75 52.60 53.80 2,237,077 118,563,194 52.999 37.16 37.16 37.19 37.09 37.93 3,172,725 37.370 -1.13%
2020-09-30 0 53.30 53.30 53.35 52.60 54.20 5,907,369 314,784,466 53.287 37.58 37.58 37.62 37.09 38.22 8,378,102 37.572 0.38%
2020-09-29 0 53.10 53.10 53.15 52.65 54.50 6,334,698 336,893,042 53.182 37.44 37.44 37.48 37.12 38.43 8,984,159 37.499 -1.85%
2020-09-28 0 54.10 54.05 54.10 53.65 54.40 3,667,818 198,293,630 54.063 38.15 38.11 38.15 37.83 38.36 5,201,868 38.120 0.37%
2020-09-25 0 53.90 53.85 53.90 53.70 55.00 5,056,883 273,427,648 54.070 38.00 37.97 38.00 37.86 38.78 7,171,904 38.125 -0.19%
2020-09-24 0 54.00 54.00 54.05 53.95 55.50 5,058,065 274,808,425 54.331 38.08 38.08 38.11 38.04 39.13 7,173,580 38.308 -1.73%
2020-09-23 0 54.95 54.95 55.00 54.65 55.90 3,788,960 208,707,527 55.083 38.75 38.75 38.78 38.53 39.41 5,373,677 38.839 -0.63%
2020-09-22 0 55.30 55.30 55.35 55.30 56.55 4,712,484 262,489,839 55.701 38.99 38.99 39.03 38.99 39.87 6,683,461 39.275 -1.25%
2020-09-21 0 56.00 55.95 56.00 55.85 57.55 5,973,481 338,717,419 56.704 39.49 39.45 39.49 39.38 40.58 8,471,865 39.981 -2.01%
2020-09-18 0 57.15 57.15 57.20 56.70 57.60 5,234,085 299,247,427 57.173 40.30 40.30 40.33 39.98 40.61 7,423,220 40.312 0.53%
2020-09-17 0 56.85 56.80 56.85 56.55 57.35 2,164,998 122,975,310 56.802 40.08 40.05 40.08 39.87 40.44 3,070,500 40.051 0.09%
2020-09-16 0 56.80 56.80 56.90 56.75 57.60 2,720,056 155,120,744 57.029 40.05 40.05 40.12 40.01 40.61 3,857,708 40.211 0.26%
2020-09-15 0 56.65 56.65 56.75 56.20 57.15 3,109,491 176,240,075 56.678 39.94 39.94 40.01 39.63 40.30 4,410,023 39.964 -0.44%
2020-09-14 0 56.90 56.90 57.00 55.70 57.15 5,373,443 304,150,598 56.603 40.12 40.12 40.19 39.27 40.30 7,620,864 39.910 2.34%
2020-09-11 0 55.60 55.60 55.65 55.15 56.05 4,079,368 227,071,731 55.663 39.20 39.20 39.24 38.89 39.52 5,785,547 39.248 -0.71%
2020-09-10 0 56.00 55.95 56.00 55.30 56.80 6,924,654 387,503,085 55.960 39.49 39.45 39.49 38.99 40.05 9,820,862 39.457 0.45%
2020-09-09 0 55.75 55.75 55.85 55.75 56.90 5,787,163 325,048,363 56.167 39.31 39.31 39.38 39.31 40.12 8,207,620 39.603 -3.13%
2020-09-08 0 57.55 57.55 57.85 56.85 58.00 4,269,520 244,949,636 57.372 40.58 40.58 40.79 40.08 40.90 6,055,229 40.453 0.09%
2020-09-07 0 57.50 57.40 57.50 57.00 58.60 3,743,781 215,576,242 57.582 40.54 40.47 40.54 40.19 41.32 5,309,602 40.601 -1.20%
2020-09-04 0 58.20 58.20 58.25 57.30 58.25 5,382,684 311,542,145 57.879 41.04 41.04 41.07 40.40 41.07 7,633,970 40.810 0.34%
2020-09-03 0 58.00 58.00 58.10 57.20 59.35 8,713,507 507,291,830 58.219 40.90 40.90 40.97 40.33 41.85 12,357,896 41.050 0.78%
2020-09-02 0 57.55 57.55 57.60 56.55 57.65 10,143,095 581,069,455 57.287 40.58 40.58 40.61 39.87 40.65 14,385,403 40.393 1.14%
2020-09-01 0 56.90 56.85 56.90 56.50 57.40 7,572,594 431,151,522 56.936 40.12 40.08 40.12 39.84 40.47 10,739,800 40.145 1.25%
2020-08-31 0 56.20 56.20 56.45 56.20 58.95 11,726,142 672,710,282 57.368 39.63 39.63 39.80 39.63 41.57 16,630,553 40.450 -2.18%
2020-08-28 0 57.45 57.45 57.50 57.40 58.45 7,439,119 430,142,702 57.822 40.51 40.51 40.54 40.47 41.21 10,550,500 40.770 -0.43%
2020-08-27 0 57.70 57.70 57.75 57.45 58.90 8,528,429 494,344,180 57.964 40.68 40.68 40.72 40.51 41.53 12,095,409 40.870 -0.17%
2020-08-26 0 57.80 57.75 57.80 57.80 59.35 5,873,097 342,895,890 58.384 40.75 40.72 40.75 40.75 41.85 8,329,496 41.166 -2.28%
2020-08-25 0 59.15 59.15 59.25 58.80 60.05 8,885,302 528,692,218 59.502 41.71 41.71 41.78 41.46 42.34 12,601,543 41.955 -0.76%
2020-08-24 0 59.60 59.55 59.60 58.50 60.90 12,196,919 728,065,738 59.693 42.02 41.99 42.02 41.25 42.94 17,298,230 42.089 3.83%
2020-08-21 0 57.40 57.40 57.60 57.40 58.35 4,192,033 242,090,262 57.750 40.47 40.47 40.61 40.47 41.14 5,945,334 40.719 -0.69%
2020-08-20 0 57.80 57.80 57.95 57.65 59.00 3,712,398 215,611,450 58.079 40.75 40.75 40.86 40.65 41.60 5,265,093 40.951 -2.12%
2020-08-19 0 59.05 59.05 59.20 59.05 60.00 2,929,200 174,111,707 59.440 41.64 41.64 41.74 41.64 42.31 4,154,326 41.911 -2.07%
2020-08-18 0 60.30 60.25 60.30 59.90 60.90 3,850,915 231,909,905 60.222 42.52 42.48 42.52 42.24 42.94 5,461,544 42.462 0.50%
2020-08-17 0 60.00 59.95 60.00 58.40 60.25 4,240,481 253,204,373 59.711 42.31 42.27 42.31 41.18 42.48 6,014,045 42.102 2.30%
2020-08-14 0 58.65 58.60 58.65 57.80 59.00 3,495,953 204,833,240 58.592 41.35 41.32 41.35 40.75 41.60 4,958,121 41.313 0.43%
2020-08-13 0 58.40 58.35 58.40 58.20 59.55 3,876,210 227,104,045 58.589 41.18 41.14 41.18 41.04 41.99 5,497,419 41.311 -1.18%
2020-08-12 0 59.10 59.10 59.15 58.00 59.75 5,125,546 300,695,004 58.666 41.67 41.67 41.71 40.90 42.13 7,269,285 41.365 -1.09%
2020-08-11 0 59.75 59.75 59.80 59.55 60.65 4,513,620 270,369,877 59.901 42.13 42.13 42.16 41.99 42.76 6,401,423 42.236 0.08%
2020-08-10 0 59.70 59.70 59.95 59.70 61.25 3,245,128 195,202,970 60.153 42.09 42.09 42.27 42.09 43.19 4,602,389 42.413 -1.73%
2020-08-07 0 60.75 60.65 60.75 59.15 60.85 6,206,999 371,178,691 59.800 42.83 42.76 42.83 41.71 42.91 8,803,051 42.165 0.50%
2020-08-06 0 60.45 60.45 60.50 59.85 61.40 3,374,325 203,896,590 60.426 42.62 42.62 42.66 42.20 43.29 4,785,623 42.606 -0.08%
2020-08-05 0 60.50 60.40 60.50 59.40 60.50 4,346,180 260,877,402 60.025 42.66 42.59 42.66 41.88 42.66 6,163,952 42.323 -0.66%
2020-08-04 0 60.90 60.85 60.90 60.40 62.05 9,100,744 554,191,897 60.895 42.94 42.91 42.94 42.59 43.75 12,907,093 42.937 -0.25%
2020-08-03 0 61.05 61.00 61.05 59.15 61.45 9,310,348 563,827,955 60.559 43.05 43.01 43.05 41.71 43.33 13,204,363 42.700 4.27%
2020-07-31 0 58.55 58.55 58.60 58.45 60.00 3,105,591 183,133,668 58.969 41.28 41.28 41.32 41.21 42.31 4,404,492 41.579 -1.26%
2020-07-30 0 59.30 59.25 59.30 58.85 60.40 6,696,591 399,191,192 59.611 41.81 41.78 41.81 41.49 42.59 9,497,413 42.032 1.11%
2020-07-29 0 58.65 58.60 58.65 56.90 58.70 6,671,405 388,430,276 58.223 41.35 41.32 41.35 40.12 41.39 9,461,693 41.053 2.36%
2020-07-28 0 57.30 57.30 57.40 57.20 58.80 6,104,694 352,420,975 57.730 40.40 40.40 40.47 40.33 41.46 8,657,957 40.705 -0.78%
2020-07-27 0 57.75 57.70 57.80 57.50 59.25 4,842,899 281,303,971 58.086 40.72 40.68 40.75 40.54 41.78 6,868,422 40.956 1.14%
2020-07-24 0 57.10 57.10 57.15 56.90 59.25 4,866,772 279,587,888 57.448 40.26 40.26 40.30 40.12 41.78 6,902,279 40.507 -3.22%
2020-07-23 0 59.00 59.00 59.10 58.15 59.40 6,340,201 372,518,755 58.755 41.60 41.60 41.67 41.00 41.88 8,991,964 41.428 0.00%
2020-07-22 0 59.00 59.00 59.05 58.35 60.20 8,272,045 490,153,936 59.254 41.60 41.60 41.64 41.14 42.45 11,731,794 41.780 -0.34%
2020-07-21 0 59.20 59.20 59.35 58.15 61.70 10,321,168 608,615,006 58.968 41.74 41.74 41.85 41.00 43.50 14,637,954 41.578 -0.92%
2020-07-20 0 59.75 59.70 59.75 55.65 60.65 18,993,147 1,121,474,058 59.046 42.13 42.09 42.13 39.24 42.76 26,936,953 41.633 7.85%
2020-07-17 0 55.40 55.40 55.55 54.80 56.40 5,423,770 301,695,629 55.625 39.06 39.06 39.17 38.64 39.77 7,692,240 39.221 1.65%
2020-07-16 0 54.50 54.50 54.70 54.40 56.45 5,864,732 322,631,414 55.012 38.43 38.43 38.57 38.36 39.80 8,317,632 38.789 -0.91%
2020-07-15 0 55.00 55.00 55.20 54.70 56.90 5,828,562 322,374,807 55.309 38.78 38.78 38.92 38.57 40.12 8,266,334 38.999 -1.70%
2020-07-14 0 55.95 55.75 55.95 55.50 57.85 8,436,098 475,726,061 56.392 39.45 39.31 39.45 39.13 40.79 11,964,461 39.762 -1.76%
2020-07-13 0 56.95 56.95 57.15 55.95 57.75 6,820,560 388,938,804 57.024 40.16 40.16 40.30 39.45 40.72 9,673,231 40.208 1.79%
2020-07-10 0 55.95 55.95 56.00 55.40 56.85 7,619,046 426,092,340 55.925 39.45 39.45 39.49 39.06 40.08 10,805,681 39.432 -0.97%
2020-07-09 0 56.50 56.50 56.75 56.30 58.15 9,968,185 565,840,713 56.765 39.84 39.84 40.01 39.70 41.00 14,137,338 40.025 -1.99%
2020-07-08 0 57.65 57.65 57.70 56.60 58.20 7,953,222 457,483,696 57.522 40.65 40.65 40.68 39.91 41.04 11,279,624 40.558 1.14%
2020-07-07 0 57.00 56.95 57.00 56.55 59.00 11,550,635 663,586,671 57.450 40.19 40.16 40.19 39.87 41.60 16,381,641 40.508 -0.44%
2020-07-06 0 57.25 57.15 57.25 55.95 57.30 9,205,444 521,454,857 56.646 40.37 40.30 40.37 39.45 40.40 13,055,583 39.941 2.69%
2020-07-03 0 55.75 55.70 55.75 54.65 56.00 7,082,584 392,764,671 55.455 39.31 39.27 39.31 38.53 39.49 10,044,846 39.101 0.63%
2020-07-02 0 55.40 55.35 55.40 53.40 55.50 16,887,906 922,885,106 54.648 39.06 39.03 39.06 37.65 39.13 23,951,203 38.532 6.13%
2020-06-30 0 52.20 52.20 52.35 51.85 52.70 11,537,548 602,316,593 52.205 36.81 36.81 36.91 36.56 37.16 16,363,080 36.809 1.36%
2020-06-29 0 51.50 51.45 51.50 50.30 51.65 9,633,472 490,622,633 50.929 36.31 36.28 36.31 35.47 36.42 13,662,632 35.910 1.78%
2020-06-26 0 50.60 50.60 50.75 50.30 51.35 7,414,667 375,998,520 50.710 35.68 35.68 35.78 35.47 36.21 10,515,821 35.756 -1.75%
2020-06-24 0 51.50 51.50 51.55 51.30 52.30 6,209,957 321,954,900 51.845 36.31 36.31 36.35 36.17 36.88 8,807,246 36.556 0.00%
2020-06-23 0 51.50 51.50 51.55 51.10 52.00 8,112,489 418,022,659 51.528 36.31 36.31 36.35 36.03 36.67 11,505,504 36.332 -1.06%
2020-06-22 0 52.05 52.00 52.05 51.65 52.95 7,909,585 413,080,674 52.225 36.70 36.67 36.70 36.42 37.33 11,217,737 36.824 -1.79%
2020-06-19 0 53.00 53.00 53.05 52.35 53.50 6,965,703 369,068,036 52.984 37.37 37.37 37.41 36.91 37.72 9,879,080 37.359 -0.38%
2020-06-18 0 53.20 53.20 53.25 53.00 53.60 5,210,546 277,603,524 53.277 37.51 37.51 37.55 37.37 37.79 7,389,836 37.566 -1.12%
2020-06-17 0 53.80 53.80 53.85 52.85 53.90 6,358,192 340,139,629 53.496 37.93 37.93 37.97 37.26 38.00 9,017,480 37.720 0.75%
2020-06-16 0 53.40 53.40 53.45 53.15 53.95 5,014,235 268,449,424 53.537 37.65 37.65 37.69 37.48 38.04 7,111,418 37.749 1.14%
2020-06-15 0 52.80 52.70 52.80 52.50 53.80 6,824,169 361,276,713 52.941 37.23 37.16 37.23 37.02 37.93 9,678,350 37.328 -1.31%
2020-06-12 0 53.50 53.40 53.50 52.25 53.80 6,058,459 322,866,040 53.292 37.72 37.65 37.72 36.84 37.93 8,592,385 37.576 0.66%
2020-06-11 0 53.15 53.15 53.20 53.05 55.10 8,486,370 456,226,739 53.760 37.48 37.48 37.51 37.41 38.85 12,035,759 37.906 -3.01%
2020-06-10 0 54.80 54.80 54.90 54.55 55.80 7,560,480 416,353,068 55.070 38.64 38.64 38.71 38.46 39.34 10,722,620 38.829 0.55%
2020-06-09 0 54.50 54.40 54.50 53.00 54.85 7,221,346 392,618,162 54.369 38.43 38.36 38.43 37.37 38.67 10,241,644 38.335 0.55%
2020-06-08 0 54.20 54.15 54.20 53.90 56.00 7,952,842 431,928,933 54.311 38.22 38.18 38.22 38.00 39.49 11,279,086 38.295 -2.25%
2020-06-05 0 55.45 55.40 55.45 54.60 56.00 5,429,984 299,337,800 55.127 39.10 39.06 39.10 38.50 39.49 7,701,053 38.870 -0.27%
2020-06-04 0 55.60 55.55 55.60 55.15 56.95 5,411,598 301,053,333 55.631 39.20 39.17 39.20 38.89 40.16 7,674,977 39.225 -0.54%
2020-06-03 0 55.90 55.90 55.95 55.80 57.35 5,618,280 316,603,476 56.352 39.41 39.41 39.45 39.34 40.44 7,968,103 39.734 -0.18%
2020-06-02 0 56.00 55.95 56.00 55.80 57.50 5,471,852 308,062,068 56.299 39.49 39.45 39.49 39.34 40.54 7,760,432 39.697 -1.10%
2020-06-01 0 58.80 58.75 58.80 58.20 60.00 10,421,140 613,850,159 58.904 39.92 39.89 39.92 39.52 40.74 15,348,568 39.994 1.29%
2020-05-29 0 58.05 58.00 58.05 55.90 58.05 16,063,356 924,377,203 57.546 39.41 39.38 39.41 37.95 39.41 23,658,593 39.072 2.56%
2020-05-28 0 56.60 56.60 56.65 55.65 57.30 9,649,679 546,046,104 56.587 38.43 38.43 38.46 37.78 38.90 14,212,337 38.421 1.25%
2020-05-27 0 55.90 55.90 55.95 55.60 57.35 9,951,444 560,149,846 56.288 37.95 37.95 37.99 37.75 38.94 14,656,786 38.218 -0.36%
2020-05-26 0 56.10 56.10 56.15 55.95 56.75 3,641,500 204,999,012 56.295 38.09 38.09 38.12 37.99 38.53 5,363,311 38.222 0.54%
2020-05-25 0 55.80 55.75 55.80 54.15 55.90 5,079,247 280,979,077 55.319 37.89 37.85 37.89 36.77 37.95 7,480,868 37.560 0.36%
2020-05-22 0 55.60 55.60 55.75 55.05 57.00 11,074,204 619,018,113 55.897 37.75 37.75 37.85 37.38 38.70 16,310,420 37.952 -3.22%
2020-05-21 0 57.45 57.40 57.45 57.15 58.40 5,555,341 319,855,879 57.576 39.01 38.97 39.01 38.80 39.65 8,182,073 39.092 -0.86%
2020-05-20 0 57.95 57.80 57.95 57.25 58.70 7,277,101 420,775,088 57.822 39.35 39.24 39.35 38.87 39.86 10,717,933 39.259 -0.09%
2020-05-19 0 58.00 58.00 58.15 57.85 59.60 6,029,779 352,251,286 58.419 39.38 39.38 39.48 39.28 40.47 8,880,840 39.664 -0.09%
2020-05-18 0 58.05 58.00 58.05 57.25 58.50 3,800,206 221,187,907 58.204 39.41 39.38 39.41 38.87 39.72 5,597,058 39.519 1.13%
2020-05-15 0 57.40 57.40 57.45 57.10 58.05 4,970,815 285,793,117 57.494 38.97 38.97 39.01 38.77 39.41 7,321,166 39.037 -0.09%
2020-05-14 0 57.45 57.40 57.45 57.05 58.95 8,988,529 519,444,154 57.790 39.01 38.97 39.01 38.73 40.02 13,238,575 39.237 -3.04%
2020-05-13 0 59.25 59.20 59.25 58.20 59.55 3,314,042 195,787,436 59.078 40.23 40.19 40.23 39.52 40.43 4,881,021 40.112 0.17%
2020-05-12 0 59.15 59.10 59.15 58.70 59.90 6,856,425 405,867,095 59.195 40.16 40.13 40.16 39.86 40.67 10,098,349 40.191 -2.31%
2020-05-11 0 60.55 60.55 60.65 59.75 61.35 7,012,034 425,561,772 60.690 41.11 41.11 41.18 40.57 41.65 10,327,534 41.207 1.68%
2020-05-08 0 59.55 59.55 59.60 58.70 59.60 6,517,821 386,076,050 59.234 40.43 40.43 40.47 39.86 40.47 9,599,643 40.218 1.28%
2020-05-07 0 58.80 58.75 58.80 57.80 59.40 5,893,756 346,704,401 58.826 39.92 39.89 39.92 39.24 40.33 8,680,501 39.941 0.86%
2020-05-06 0 58.30 58.30 58.35 57.60 59.65 15,685,849 913,385,177 58.230 39.58 39.58 39.62 39.11 40.50 23,102,590 39.536 -2.43%
2020-05-05 0 59.75 59.65 59.75 59.00 60.05 3,812,814 227,059,056 59.552 40.57 40.50 40.57 40.06 40.77 5,615,627 40.433 0.76%
2020-05-04 0 59.30 59.20 59.30 58.95 60.45 7,903,824 469,205,239 59.364 40.26 40.19 40.26 40.02 41.04 11,640,989 40.306 -2.79%
2020-04-29 0 61.00 60.95 61.00 59.75 61.35 6,405,116 389,727,644 60.846 41.42 41.38 41.42 40.57 41.65 9,433,647 41.313 2.09%
2020-04-28 0 59.75 59.60 59.75 58.30 59.75 6,163,916 364,582,715 59.148 40.57 40.47 40.57 39.58 40.57 9,078,401 40.159 1.36%
2020-04-27 0 58.95 58.90 58.95 58.00 59.35 5,511,806 324,358,948 58.848 40.02 39.99 40.02 39.38 40.30 8,117,953 39.956 1.29%
2020-04-24 0 58.20 58.20 58.25 57.90 58.85 3,849,478 224,830,174 58.405 39.52 39.52 39.55 39.31 39.96 5,669,627 39.655 -0.94%
2020-04-23 0 58.75 58.70 58.75 58.40 60.20 6,019,965 356,236,376 59.176 39.89 39.86 39.89 39.65 40.87 8,866,385 40.178 -1.09%
2020-04-22 0 59.40 59.25 59.40 58.05 59.65 10,046,195 590,943,628 58.823 40.33 40.23 40.33 39.41 40.50 14,796,338 39.939 0.93%
2020-04-21 0 58.85 58.80 58.85 57.90 59.00 9,524,284 556,562,578 58.436 39.96 39.92 39.96 39.31 40.06 14,027,652 39.676 0.09%
2020-04-20 0 58.80 58.75 58.80 57.15 59.30 7,791,738 457,842,731 58.760 39.92 39.89 39.92 38.80 40.26 11,475,906 39.896 2.35%
2020-04-17 0 57.45 57.45 57.50 57.15 58.55 8,013,037 462,681,550 57.741 39.01 39.01 39.04 38.80 39.75 11,801,842 39.204 0.79%
2020-04-16 0 57.00 57.00 57.20 56.65 57.80 10,992,045 628,748,778 57.200 38.70 38.70 38.84 38.46 39.24 16,189,414 38.837 -1.21%
2020-04-15 0 57.70 57.65 57.70 57.35 59.15 10,685,961 619,232,344 57.948 39.18 39.14 39.18 38.94 40.16 15,738,604 39.345 -2.20%
2020-04-14 0 59.00 59.00 59.05 57.40 59.65 9,167,906 542,655,737 59.191 40.06 40.06 40.09 38.97 40.50 13,502,767 40.188 2.61%
2020-04-09 0 57.50 57.50 57.55 56.75 58.00 5,467,253 313,951,202 57.424 39.04 39.04 39.07 38.53 39.38 8,052,334 38.989 1.05%
2020-04-08 0 56.90 56.90 56.95 56.65 57.80 6,334,328 361,952,306 57.141 38.63 38.63 38.67 38.46 39.24 9,329,389 38.797 -1.56%
2020-04-07 0 57.80 57.75 57.80 55.30 58.00 12,455,926 711,241,695 57.101 39.24 39.21 39.24 37.55 39.38 18,345,462 38.769 5.09%
2020-04-06 0 55.00 54.95 55.00 53.65 55.40 6,213,996 339,030,791 54.559 37.34 37.31 37.34 36.43 37.61 9,152,160 37.044 2.33%
2020-04-03 0 53.75 53.75 53.80 52.40 54.50 5,448,298 292,525,167 53.691 36.49 36.49 36.53 35.58 37.00 8,024,417 36.454 0.84%
2020-04-02 0 53.30 53.30 53.35 52.40 53.80 7,681,625 408,442,156 53.171 36.19 36.19 36.22 35.58 36.53 11,313,728 36.101 -1.39%
2020-04-01 0 54.05 54.05 54.10 53.20 54.60 8,222,535 443,157,964 53.896 36.70 36.70 36.73 36.12 37.07 12,110,397 36.593 0.37%
2020-03-31 0 53.85 53.85 53.90 53.50 54.75 6,082,750 328,670,478 54.033 36.56 36.56 36.60 36.32 37.17 8,958,857 36.687 1.60%
2020-03-30 0 53.00 52.95 53.00 51.95 53.95 7,987,915 424,582,770 53.153 35.99 35.95 35.99 35.27 36.63 11,764,841 36.089 -0.84%
2020-03-27 0 53.45 53.40 53.45 52.80 54.00 7,364,349 394,001,060 53.501 36.29 36.26 36.29 35.85 36.66 10,846,434 36.325 1.33%
2020-03-26 0 52.75 52.75 52.80 51.85 53.80 9,117,928 482,964,843 52.969 35.82 35.82 35.85 35.20 36.53 13,429,158 35.964 -1.03%
2020-03-25 0 53.30 53.30 53.35 51.70 54.45 13,615,338 720,337,507 52.906 36.19 36.19 36.22 35.10 36.97 20,053,079 35.922 2.70%
2020-03-24 0 51.90 51.85 51.90 50.35 52.50 12,429,686 640,344,933 51.517 35.24 35.20 35.24 34.19 35.65 18,306,815 34.979 4.95%
2020-03-23 0 49.45 49.40 49.45 47.50 52.00 19,268,472 964,963,210 50.080 33.57 33.54 33.57 32.25 35.31 28,379,184 34.002 -2.08%
2020-03-20 0 50.50 50.50 50.55 46.00 50.85 15,152,862 743,523,317 49.068 34.29 34.29 34.32 31.23 34.53 22,317,590 33.316 9.66%
2020-03-19 0 46.05 46.05 46.45 44.65 48.80 15,477,177 715,745,595 46.245 31.27 31.27 31.54 30.32 33.13 22,795,251 31.399 -5.05%
2020-03-18 0 48.50 48.40 48.50 48.20 51.85 16,021,841 804,049,208 50.185 32.93 32.86 32.93 32.73 35.20 23,597,449 34.074 -3.00%
2020-03-17 0 50.00 50.00 50.05 48.55 52.40 13,474,741 675,319,317 50.117 33.95 33.95 33.98 32.96 35.58 19,846,003 34.028 -1.86%
2020-03-16 0 50.95 50.90 50.95 50.10 52.40 12,183,399 623,947,147 51.213 34.59 34.56 34.59 34.02 35.58 17,944,076 34.772 -4.86%
2020-03-13 0 53.55 53.55 53.60 49.25 54.30 20,317,067 1,056,445,291 51.998 36.36 36.36 36.39 33.44 36.87 29,923,586 35.305 -0.65%
2020-03-12 0 53.90 53.85 53.90 53.05 54.80 12,288,610 663,583,966 54.000 36.60 36.56 36.60 36.02 37.21 18,099,034 36.664 -3.41%
2020-03-11 0 55.80 55.80 55.85 55.30 57.10 5,795,000 325,303,936 56.135 37.89 37.89 37.92 37.55 38.77 8,535,050 38.114 -0.53%
2020-03-10 0 56.10 56.10 56.15 54.40 57.60 10,163,174 569,498,622 56.036 38.09 38.09 38.12 36.94 39.11 14,968,628 38.046 1.72%
2020-03-09 0 55.15 55.10 55.15 54.35 56.00 12,629,164 698,559,143 55.313 37.44 37.41 37.44 36.90 38.02 18,600,612 37.556 -4.00%
2020-03-06 0 57.45 57.45 57.50 56.65 58.00 8,807,968 504,494,831 57.277 39.01 39.01 39.04 38.46 39.38 12,972,640 38.889 -1.79%
2020-03-05 0 58.50 58.50 58.55 57.80 58.80 11,528,628 672,881,802 58.366 39.72 39.72 39.75 39.24 39.92 16,979,710 39.629 0.34%
2020-03-04 0 58.30 58.30 58.40 57.45 59.30 9,365,396 546,462,868 58.349 39.58 39.58 39.65 39.01 40.26 13,793,637 39.617 0.09%
2020-03-03 0 58.25 58.25 58.30 57.85 61.20 15,470,719 909,685,486 58.800 39.55 39.55 39.58 39.28 41.55 22,785,740 39.923 -3.32%
2020-03-02 0 60.25 60.25 60.40 57.25 61.55 23,345,589 1,402,458,292 60.074 40.91 40.91 41.01 38.87 41.79 34,384,085 40.788 5.42%
2020-02-28 0 57.15 57.15 57.25 55.30 58.80 15,318,396 875,471,054 57.152 38.80 38.80 38.87 37.55 39.92 22,561,394 38.804 -2.39%
2020-02-27 0 58.55 58.50 58.55 55.00 58.55 16,132,162 927,250,825 57.478 39.75 39.72 39.75 37.34 39.75 23,759,933 39.026 5.50%
2020-02-26 0 55.50 55.50 55.55 53.60 56.65 9,772,612 542,541,654 55.517 37.68 37.68 37.72 36.39 38.46 14,393,396 37.694 1.37%
2020-02-25 0 54.75 54.75 54.85 54.30 56.10 8,013,758 439,956,420 54.900 37.17 37.17 37.24 36.87 38.09 11,802,903 37.275 -1.35%
2020-02-24 0 55.50 55.50 55.60 55.05 56.90 8,467,410 472,499,886 55.802 37.68 37.68 37.75 37.38 38.63 12,471,056 37.888 -1.68%
2020-02-21 0 56.45 56.25 56.45 55.00 56.50 6,254,232 350,004,426 55.963 38.33 38.19 38.33 37.34 38.36 9,211,421 37.997 0.71%
2020-02-20 0 56.05 56.00 56.05 55.65 56.75 5,678,084 318,760,174 56.139 38.06 38.02 38.06 37.78 38.53 8,362,853 38.116 -0.80%
2020-02-19 0 56.50 56.50 56.55 55.35 57.30 7,727,863 438,337,514 56.722 38.36 38.36 38.40 37.58 38.90 11,381,829 38.512 0.98%
2020-02-18 0 55.95 55.90 55.95 55.75 57.20 4,694,500 263,789,275 56.191 37.99 37.95 37.99 37.85 38.84 6,914,201 38.152 -2.53%
2020-02-17 0 57.40 57.40 57.45 56.40 57.45 3,364,167 192,329,364 57.170 38.97 38.97 39.01 38.29 39.01 4,954,846 38.816 1.06%
2020-02-14 0 56.80 56.80 56.90 56.55 57.75 7,332,799 417,606,304 56.950 38.57 38.57 38.63 38.40 39.21 10,799,967 38.667 -0.26%
2020-02-13 0 56.95 56.90 56.95 55.85 57.30 10,285,806 583,906,381 56.768 38.67 38.63 38.67 37.92 38.90 15,149,244 38.544 1.61%
2020-02-12 0 56.05 56.00 56.05 55.60 56.25 6,843,332 382,941,447 55.958 38.06 38.02 38.06 37.75 38.19 10,079,065 37.994 0.27%
2020-02-11 0 55.90 55.85 55.90 55.20 56.70 6,571,286 368,895,840 56.138 37.95 37.92 37.95 37.48 38.50 9,678,387 38.115 0.72%
2020-02-10 0 55.50 55.50 55.55 52.65 56.35 10,198,332 563,983,074 55.302 37.68 37.68 37.72 35.75 38.26 15,020,410 37.548 3.84%
2020-02-07 0 53.45 53.30 53.45 52.45 53.55 5,040,645 267,467,419 53.062 36.29 36.19 36.29 35.61 36.36 7,424,013 36.027 0.47%
2020-02-06 0 53.20 53.20 53.25 52.25 54.00 9,425,271 502,470,877 53.311 36.12 36.12 36.15 35.48 36.66 13,881,822 36.196 1.82%
2020-02-05 0 52.25 52.15 52.25 51.35 52.95 7,755,139 404,490,881 52.158 35.48 35.41 35.48 34.86 35.95 11,422,002 35.413 0.77%
2020-02-04 0 51.85 51.85 51.90 50.50 52.50 13,115,039 678,321,184 51.721 35.20 35.20 35.24 34.29 35.65 19,316,223 35.117 3.60%
2020-02-03 0 50.05 50.05 50.10 48.40 50.45 9,799,420 486,929,745 49.690 33.98 33.98 34.02 32.86 34.25 14,432,880 33.738 -0.10%
2020-01-31 0 50.10 50.05 50.10 49.80 51.90 10,381,231 523,566,408 50.434 34.02 33.98 34.02 33.81 35.24 15,289,789 34.243 -1.76%
2020-01-30 0 51.00 51.00 51.05 50.80 53.00 7,898,140 405,547,206 51.347 34.63 34.63 34.66 34.49 35.99 11,632,618 34.863 -3.86%
2020-01-29 0 53.05 52.95 53.05 51.70 53.55 9,647,629 509,613,316 52.823 36.02 35.95 36.02 35.10 36.36 14,209,318 35.865 -3.11%
2020-01-24 0 54.75 54.50 54.75 54.25 54.85 2,058,156 112,292,912 54.560 37.17 37.00 37.17 36.83 37.24 3,031,314 37.044 0.18%
2020-01-23 0 54.65 54.60 54.65 53.50 55.90 6,575,890 357,820,408 54.414 37.11 37.07 37.11 36.32 37.95 9,685,168 36.945 -2.58%
2020-01-22 0 56.10 56.05 56.10 54.80 56.15 5,510,444 306,131,138 55.555 38.09 38.06 38.09 37.21 38.12 8,115,947 37.720 2.56%
2020-01-21 0 54.70 54.70 54.75 54.70 56.90 10,195,986 563,827,386 55.299 37.14 37.14 37.17 37.14 38.63 15,016,954 37.546 -4.54%
2020-01-20 0 57.30 57.25 57.30 57.05 58.45 5,494,234 317,380,984 57.766 38.90 38.87 38.90 38.73 39.69 8,092,073 39.221 -0.61%
2020-01-17 0 57.65 57.65 57.70 56.50 57.70 6,324,132 361,815,572 57.212 39.14 39.14 39.18 38.36 39.18 9,314,372 38.845 2.04%
2020-01-16 0 56.50 56.45 56.50 55.75 57.40 11,303,536 634,428,956 56.127 38.36 38.33 38.36 37.85 38.97 16,648,187 38.108 -1.57%
2020-01-15 0 57.40 57.40 57.50 56.90 58.00 5,029,194 288,485,530 57.362 38.97 38.97 39.04 38.63 39.38 7,407,148 38.947 -0.26%
2020-01-14 0 57.55 57.50 57.55 56.70 57.55 8,000,964 456,901,541 57.106 39.07 39.04 39.07 38.50 39.07 11,784,060 38.773 0.96%
2020-01-13 0 57.00 56.95 57.00 56.20 57.70 7,826,284 445,579,314 56.934 38.70 38.67 38.70 38.16 39.18 11,526,786 38.656 -0.35%
2020-01-10 0 57.20 57.20 57.25 56.45 57.70 6,212,184 353,989,493 56.983 38.84 38.84 38.87 38.33 39.18 9,149,491 38.690 0.09%
2020-01-09 0 57.15 57.05 57.15 56.10 57.15 7,776,192 440,345,902 56.627 38.80 38.73 38.80 38.09 38.80 11,453,009 38.448 0.88%
2020-01-08 0 56.65 56.60 56.65 55.70 56.95 5,840,270 329,460,398 56.412 38.46 38.43 38.46 37.82 38.67 8,601,725 38.302 -0.61%
2020-01-07 0 57.00 57.00 57.05 56.80 58.00 8,886,152 508,952,986 57.275 38.70 38.70 38.73 38.57 39.38 13,087,792 38.888 -1.38%
2020-01-06 0 57.80 57.65 57.80 57.20 58.60 5,422,000 313,288,137 57.781 39.24 39.14 39.24 38.84 39.79 7,985,684 39.231 -1.37%
2020-01-03 0 58.60 58.55 58.60 58.35 61.10 7,803,831 460,992,200 59.073 39.79 39.75 39.79 39.62 41.48 11,493,717 40.108 -3.86%
2020-01-02 0 60.95 60.85 60.95 58.00 61.00 12,388,324 742,584,715 59.942 41.38 41.32 41.38 39.38 41.42 18,245,896 40.699 7.31%
2019-12-31 0 56.80 56.80 56.90 56.05 57.20 3,642,869 206,874,240 56.789 38.57 38.57 38.63 38.06 38.84 5,365,327 38.558 0.18%
2019-12-30 0 56.70 56.70 56.75 56.20 57.95 5,538,448 315,950,032 57.047 38.50 38.50 38.53 38.16 39.35 8,157,193 38.733 0.98%
2019-12-27 0 56.15 56.15 56.20 55.00 56.55 5,839,317 327,269,247 56.046 38.12 38.12 38.16 37.34 38.40 8,600,321 38.053 4.17%
2019-12-24 0 53.90 53.90 53.95 53.80 54.40 1,126,529 60,813,883 53.983 36.60 36.60 36.63 36.53 36.94 1,659,186 36.653 -0.55%
2019-12-23 0 54.20 54.20 54.30 52.60 54.80 4,890,864 265,052,292 54.193 36.80 36.80 36.87 35.71 37.21 7,203,411 36.795 2.36%
2019-12-20 0 52.95 52.90 52.95 52.15 53.15 4,054,927 214,126,173 52.806 35.95 35.92 35.95 35.41 36.09 5,972,218 35.854 0.28%
2019-12-19 0 52.80 52.80 52.85 52.40 53.30 5,326,808 281,144,240 52.779 35.85 35.85 35.88 35.58 36.19 7,845,483 35.835 -1.31%
2019-12-18 0 53.50 53.45 53.50 52.65 53.70 5,433,636 288,871,319 53.164 36.32 36.29 36.32 35.75 36.46 8,002,822 36.096 0.66%
2019-12-17 0 53.15 53.05 53.15 52.65 53.60 8,592,050 456,107,252 53.085 36.09 36.02 36.09 35.75 36.39 12,654,629 36.043 0.00%
2019-12-16 0 53.15 53.15 53.20 52.60 53.80 5,189,414 276,527,642 53.287 36.09 36.09 36.12 35.71 36.53 7,643,125 36.180 -0.28%
2019-12-13 0 53.30 53.25 53.30 52.90 53.80 6,000,361 319,728,489 53.285 36.19 36.15 36.19 35.92 36.53 8,837,512 36.179 0.85%
2019-12-12 0 52.85 52.85 52.90 52.30 54.00 8,188,197 433,414,979 52.932 35.88 35.88 35.92 35.51 36.66 12,059,822 35.939 -1.03%
2019-12-11 0 53.40 53.35 53.40 51.20 53.55 6,916,359 366,079,760 52.930 36.26 36.22 36.26 34.76 36.36 10,186,621 35.937 3.59%
2019-12-10 0 51.55 51.55 51.60 51.05 52.15 3,501,258 181,053,050 51.711 35.00 35.00 35.03 34.66 35.41 5,156,758 35.110 -0.39%
2019-12-09 0 51.75 51.70 51.75 51.55 52.80 5,960,758 310,204,818 52.041 35.14 35.10 35.14 35.00 35.85 8,779,183 35.334 -0.29%
2019-12-06 0 51.90 51.85 51.90 50.70 51.95 8,702,167 447,894,653 51.469 35.24 35.20 35.24 34.42 35.27 12,816,813 34.946 2.77%
2019-12-05 0 50.50 50.45 50.50 49.65 50.70 4,738,085 238,491,718 50.335 34.29 34.25 34.29 33.71 34.42 6,978,394 34.176 2.23%
2019-12-04 0 49.40 49.40 49.45 49.25 50.60 7,813,224 387,454,512 49.590 33.54 33.54 33.57 33.44 34.36 11,507,551 33.670 -1.69%
2019-12-03 0 50.25 50.20 50.25 49.50 50.65 4,483,962 224,582,271 50.086 34.12 34.08 34.12 33.61 34.39 6,604,114 34.006 -1.08%
2019-12-02 0 50.80 50.75 50.80 49.90 51.10 5,656,522 287,521,906 50.830 34.49 34.46 34.49 33.88 34.70 8,331,095 34.512 1.50%
2019-11-29 0 50.05 50.00 50.05 49.65 51.20 5,097,457 255,220,811 50.068 33.98 33.95 33.98 33.71 34.76 7,507,688 33.995 -3.00%
2019-11-28 0 51.60 51.60 51.65 50.95 52.10 3,948,736 203,624,630 51.567 35.03 35.03 35.07 34.59 35.37 5,815,817 35.012 0.78%
2019-11-27 0 51.20 51.15 51.20 50.90 51.80 8,749,848 449,791,508 51.406 34.76 34.73 34.76 34.56 35.17 12,887,039 34.903 -1.44%
2019-11-26 0 51.95 51.90 51.95 51.20 52.55 11,159,952 577,982,838 51.791 35.27 35.24 35.27 34.76 35.68 16,436,712 35.164 0.29%
2019-11-25 0 51.80 51.55 51.80 50.25 52.25 13,504,747 695,704,354 51.516 35.17 35.00 35.17 34.12 35.48 19,890,197 34.977 3.29%
2019-11-22 0 50.15 50.05 50.15 49.45 50.75 5,346,735 268,619,843 50.240 34.05 33.98 34.05 33.57 34.46 7,874,832 34.111 1.72%
2019-11-21 0 49.30 49.25 49.30 48.45 50.00 5,250,435 258,336,026 49.203 33.47 33.44 33.47 32.90 33.95 7,732,998 33.407 -0.20%
2019-11-20 0 49.40 49.35 49.40 48.55 49.90 4,473,741 221,240,213 49.453 33.54 33.51 33.54 32.96 33.88 6,589,060 33.577 0.10%
2019-11-19 0 49.35 49.25 49.35 47.50 49.65 6,913,926 339,465,432 49.099 33.51 33.44 33.51 32.25 33.71 10,183,038 33.336 3.13%
2019-11-18 0 47.85 47.85 47.90 47.65 48.15 3,214,770 154,144,042 47.949 32.49 32.49 32.52 32.35 32.69 4,734,810 32.555 0.84%
2019-11-15 0 47.45 47.40 47.45 47.35 48.45 3,582,233 170,816,275 47.684 32.22 32.18 32.22 32.15 32.90 5,276,020 32.376 0.42%
2019-11-14 0 47.25 47.20 47.25 47.20 48.35 3,778,680 179,874,930 47.603 32.08 32.05 32.08 32.05 32.83 5,565,353 32.320 -0.53%
2019-11-13 0 47.50 47.45 47.50 47.10 47.90 4,029,315 191,418,848 47.507 32.25 32.22 32.25 31.98 32.52 5,934,496 32.255 -1.66%
2019-11-12 0 48.30 48.25 48.30 47.95 48.70 2,967,957 143,193,957 48.247 32.79 32.76 32.79 32.56 33.07 4,371,296 32.758 0.52%
2019-11-11 0 48.05 48.05 48.10 47.85 49.40 7,028,870 341,027,638 48.518 32.62 32.62 32.66 32.49 33.54 10,352,331 32.942 -2.54%
2019-11-08 0 49.30 49.30 49.35 49.10 49.80 3,317,883 163,591,068 49.306 33.47 33.47 33.51 33.34 33.81 4,886,678 33.477 -0.60%
2019-11-07 0 49.60 49.60 49.70 49.15 49.95 3,859,638 191,297,035 49.563 33.68 33.68 33.74 33.37 33.91 5,684,591 33.652 0.40%
2019-11-06 0 49.40 49.40 49.50 49.35 50.95 5,442,671 270,963,333 49.785 33.54 33.54 33.61 33.51 34.59 8,016,129 33.802 -0.60%
2019-11-05 0 49.70 49.70 49.75 48.60 49.90 7,590,000 375,712,591 49.501 33.74 33.74 33.78 33.00 33.88 11,178,780 33.609 1.22%
2019-11-04 0 49.10 49.10 49.15 48.10 49.25 6,627,337 324,487,276 48.962 33.34 33.34 33.37 32.66 33.44 9,760,941 33.243 2.40%
2019-11-01 0 47.95 47.90 47.95 46.45 48.15 6,844,632 326,336,067 47.678 32.56 32.52 32.56 31.54 32.69 10,080,980 32.371 2.13%
2019-10-31 0 46.95 46.90 46.95 46.40 47.50 4,594,078 215,698,965 46.952 31.88 31.84 31.88 31.50 32.25 6,766,296 31.878 0.97%
2019-10-30 0 46.50 46.50 46.55 45.65 46.85 5,598,976 260,161,642 46.466 31.57 31.57 31.61 30.99 31.81 8,246,340 31.549 0.11%
2019-10-29 0 46.45 46.40 46.45 46.20 47.50 9,608,375 447,759,544 46.601 31.54 31.50 31.54 31.37 32.25 14,151,503 31.640 -0.85%
2019-10-28 0 46.85 46.85 46.90 46.70 47.85 5,107,322 240,575,389 47.104 31.81 31.81 31.84 31.71 32.49 7,522,217 31.982 -0.95%
2019-10-25 0 47.30 47.25 47.30 47.15 47.70 7,072,842 335,094,950 47.378 32.12 32.08 32.12 32.01 32.39 10,417,094 32.168 0.53%
2019-10-24 0 47.05 47.00 47.05 46.60 47.40 5,909,926 277,685,152 46.986 31.95 31.91 31.95 31.64 32.18 8,704,317 31.902 -0.21%
2019-10-23 0 47.15 47.10 47.15 46.65 47.30 9,018,111 423,119,943 46.919 32.01 31.98 32.01 31.67 32.12 13,282,145 31.856 1.84%
2019-10-22 0 46.30 46.30 46.35 46.20 47.00 8,109,948 376,485,288 46.423 31.44 31.44 31.47 31.37 31.91 11,944,575 31.519 -0.96%
2019-10-21 0 46.75 46.75 46.80 46.65 47.55 5,277,815 247,694,857 46.931 31.74 31.74 31.78 31.67 32.28 7,773,324 31.865 -1.68%
2019-10-18 0 47.55 47.50 47.55 47.25 48.20 3,795,093 180,829,198 47.648 32.28 32.25 32.28 32.08 32.73 5,589,527 32.351 -0.52%
2019-10-17 0 47.80 47.80 47.85 47.05 48.20 8,617,380 411,825,679 47.790 32.45 32.45 32.49 31.95 32.73 12,691,936 32.448 2.03%
2019-10-16 0 46.85 46.80 46.85 46.55 47.45 7,294,159 342,150,232 46.907 31.81 31.78 31.81 31.61 32.22 10,743,056 31.848 0.00%
2019-10-15 0 46.85 46.85 46.95 46.85 48.25 5,843,192 276,449,822 47.311 31.81 31.81 31.88 31.81 32.76 8,606,029 32.123 -2.09%
2019-10-14 0 47.85 47.80 47.85 47.80 48.80 7,181,689 344,817,480 48.013 32.49 32.45 32.49 32.45 33.13 10,577,407 32.599 0.21%
2019-10-11 0 47.75 47.75 47.80 46.65 48.40 15,422,192 736,662,921 47.766 32.42 32.42 32.45 31.67 32.86 22,714,268 32.432 3.92%
2019-10-10 0 45.95 45.90 45.95 45.85 46.45 3,439,850 158,534,097 46.088 31.20 31.16 31.20 31.13 31.54 5,066,314 31.292 0.00%
2019-10-09 0 45.95 45.90 45.95 45.85 46.80 4,558,909 210,933,251 46.268 31.20 31.16 31.20 31.13 31.78 6,714,498 31.415 -1.18%
2019-10-08 0 46.50 46.50 46.60 46.10 47.40 8,475,187 396,734,676 46.811 31.57 31.57 31.64 31.30 32.18 12,482,510 31.783 0.65%
2019-10-04 0 46.20 46.15 46.20 45.55 46.30 2,523,088 116,006,749 45.978 31.37 31.33 31.37 30.93 31.44 3,716,080 31.218 0.43%
2019-10-03 0 46.00 46.00 46.05 45.30 46.15 2,422,428 111,123,345 45.873 31.23 31.23 31.27 30.76 31.33 3,567,825 31.146 0.22%
2019-10-02 0 45.90 45.90 46.00 45.75 47.15 4,576,674 210,762,183 46.051 31.16 31.16 31.23 31.06 32.01 6,740,663 31.267 -1.40%
2019-09-30 0 46.55 46.55 46.60 46.40 47.50 3,714,295 173,771,011 46.784 31.61 31.61 31.64 31.50 32.25 5,470,525 31.765 -0.53%
2019-09-27 0 46.80 46.80 46.90 46.00 47.50 6,760,383 316,156,048 46.766 31.78 31.78 31.84 31.23 32.25 9,956,895 31.752 -1.27%
2019-09-26 0 47.40 47.35 47.40 45.95 47.40 11,957,242 561,542,259 46.963 32.18 32.15 32.18 31.20 32.18 17,610,985 31.886 3.61%
2019-09-25 0 45.75 45.75 45.80 45.45 46.20 3,786,185 173,493,422 45.823 31.06 31.06 31.10 30.86 31.37 5,576,407 31.112 -0.44%
2019-09-24 0 45.95 45.95 46.05 45.90 46.65 4,844,274 223,469,403 46.131 31.20 31.20 31.27 31.16 31.67 7,134,792 31.321 -0.22%
2019-09-23 0 46.05 46.00 46.05 45.85 46.65 5,295,899 243,931,145 46.060 31.27 31.23 31.27 31.13 31.67 7,799,959 31.273 -1.07%
2019-09-20 0 46.55 46.55 46.65 46.15 47.00 7,647,553 356,374,636 46.600 31.61 31.61 31.67 31.33 31.91 11,263,546 31.640 1.20%
2019-09-19 0 46.00 45.95 46.00 45.90 46.65 6,781,049 313,070,257 46.168 31.23 31.20 31.23 31.16 31.67 9,987,333 31.347 -1.08%
2019-09-18 0 46.50 46.50 46.55 46.50 47.40 4,037,754 189,163,864 46.849 31.57 31.57 31.61 31.57 32.18 5,946,925 31.809 -1.17%
2019-09-17 0 47.05 47.05 47.10 46.90 47.70 5,407,234 255,395,517 47.232 31.95 31.95 31.98 31.84 32.39 7,963,937 32.069 -1.77%
2019-09-16 0 47.90 47.85 47.90 47.15 48.60 6,184,385 295,694,841 47.813 32.52 32.49 32.52 32.01 33.00 9,108,548 32.463 -0.62%
2019-09-13 0 48.20 48.20 48.25 47.75 48.45 3,444,601 165,886,573 48.158 32.73 32.73 32.76 32.42 32.90 5,073,312 32.698 0.31%
2019-09-12 0 48.05 48.00 48.05 47.40 48.25 6,831,376 326,600,481 47.809 32.62 32.59 32.62 32.18 32.76 10,061,456 32.461 1.16%
2019-09-11 0 47.50 47.45 47.50 47.15 48.30 6,505,006 309,237,086 47.538 32.25 32.22 32.25 32.01 32.79 9,580,768 32.277 -0.94%
2019-09-10 0 47.95 47.85 47.95 47.40 48.20 6,611,945 316,547,510 47.875 32.56 32.49 32.56 32.18 32.73 9,738,271 32.506 0.74%
2019-09-09 0 47.60 47.50 47.60 47.20 47.90 5,223,499 248,163,114 47.509 32.32 32.25 32.32 32.05 32.52 7,693,326 32.257 0.85%
2019-09-06 0 47.20 47.20 47.25 46.80 48.50 14,318,544 677,691,831 47.330 32.05 32.05 32.08 31.78 32.93 21,088,782 32.135 -0.94%
2019-09-05 0 47.65 47.60 47.65 46.80 48.10 10,873,176 517,268,411 47.573 32.35 32.32 32.35 31.78 32.66 16,014,340 32.300 3.25%
2019-09-04 0 46.15 46.15 46.25 46.05 46.85 8,321,268 385,870,947 46.372 31.33 31.33 31.40 31.27 31.81 12,255,813 31.485 1.54%
2019-09-03 0 45.45 45.40 45.45 45.35 46.30 6,680,891 306,189,384 45.831 30.86 30.83 30.86 30.79 31.44 9,839,817 31.117 0.00%
2019-09-02 0 45.45 45.40 45.45 44.05 45.80 6,142,975 278,150,449 45.279 30.86 30.83 30.86 29.91 31.10 9,047,558 30.743 2.94%
2019-08-30 0 44.15 44.10 44.15 43.80 45.05 6,320,268 279,832,647 44.275 29.98 29.94 29.98 29.74 30.59 9,308,681 30.061 -0.34%
2019-08-29 0 44.30 44.25 44.30 43.55 44.40 6,017,745 264,793,777 44.002 30.08 30.04 30.08 29.57 30.15 8,863,116 29.876 -0.11%
2019-08-28 0 44.35 44.30 44.35 44.00 44.75 5,538,657 245,824,339 44.383 30.11 30.08 30.11 29.87 30.38 8,157,500 30.135 0.45%
2019-08-27 0 44.15 44.15 44.20 44.10 44.85 6,575,179 291,407,468 44.319 29.98 29.98 30.01 29.94 30.45 9,684,121 30.091 -0.67%
2019-08-26 0 44.45 44.45 44.50 43.55 44.75 6,016,087 265,453,153 44.124 30.18 30.18 30.21 29.57 30.38 8,860,674 29.959 -0.22%
2019-08-23 0 44.55 44.50 44.55 43.35 44.85 8,285,350 367,375,384 44.340 30.25 30.21 30.25 29.43 30.45 12,202,912 30.106 1.60%
2019-08-22 0 43.85 43.85 43.90 43.80 44.90 4,895,963 215,586,371 44.033 29.77 29.77 29.81 29.74 30.49 7,210,921 29.897 -1.68%
2019-08-21 0 44.60 44.60 44.65 44.15 44.95 3,960,551 176,825,347 44.647 30.28 30.28 30.32 29.98 30.52 5,833,218 30.314 -0.34%
2019-08-20 0 44.75 44.70 44.75 44.00 45.05 5,217,832 233,334,056 44.719 30.38 30.35 30.38 29.87 30.59 7,684,980 30.362 0.90%
2019-08-19 0 44.35 44.35 44.40 44.10 45.30 7,042,726 314,125,613 44.603 30.11 30.11 30.15 29.94 30.76 10,372,738 30.284 0.68%
2019-08-16 0 44.05 44.00 44.05 42.95 44.10 5,946,497 260,286,110 43.771 29.91 29.87 29.91 29.16 29.94 8,758,179 29.719 2.44%
2019-08-15 0 43.00 43.00 43.05 42.40 43.45 4,740,652 204,005,508 43.033 29.20 29.20 29.23 28.79 29.50 6,982,175 29.218 0.23%
2019-08-14 0 42.90 42.85 42.90 42.65 43.75 4,374,198 188,378,448 43.066 29.13 29.09 29.13 28.96 29.70 6,442,450 29.240 0.23%
2019-08-13 0 42.80 42.80 42.85 42.55 43.45 5,609,124 240,372,608 42.854 29.06 29.06 29.09 28.89 29.50 8,261,286 29.096 -2.17%
2019-08-12 0 43.75 43.75 43.85 43.25 44.25 4,381,327 191,849,754 43.788 29.70 29.70 29.77 29.37 30.04 6,452,950 29.731 1.04%
2019-08-09 0 43.30 43.30 43.35 43.10 44.30 3,322,071 144,252,578 43.422 29.40 29.40 29.43 29.26 30.08 4,892,846 29.482 -0.69%
2019-08-08 0 43.60 43.60 43.70 43.30 44.20 5,308,284 232,540,370 43.807 29.60 29.60 29.67 29.40 30.01 7,818,200 29.743 0.58%
2019-08-07 0 43.35 43.35 43.45 42.95 44.00 6,445,957 279,276,688 43.326 29.43 29.43 29.50 29.16 29.87 9,493,799 29.417 0.00%
2019-08-06 0 43.35 43.30 43.35 41.30 44.00 10,901,034 467,413,003 42.878 29.43 29.40 29.43 28.04 29.87 16,055,370 29.113 1.88%
2019-08-05 0 42.55 42.50 42.55 42.30 43.30 9,033,460 385,528,069 42.678 28.89 28.86 28.89 28.72 29.40 13,304,751 28.977 -3.19%
2019-08-02 0 43.95 43.90 43.95 43.55 44.15 6,647,388 291,765,813 43.892 29.84 29.81 29.84 29.57 29.98 9,790,473 29.801 -2.01%
2019-08-01 0 44.85 44.85 44.90 44.75 45.65 9,016,358 405,841,248 45.012 30.45 30.45 30.49 30.38 30.99 13,279,563 30.561 -1.97%
2019-07-31 0 45.75 45.75 45.90 45.55 46.45 4,375,303 201,132,361 45.970 31.06 31.06 31.16 30.93 31.54 6,444,078 31.212 -1.93%
2019-07-30 0 46.65 46.65 46.70 46.55 47.20 5,015,346 234,923,627 46.841 31.67 31.67 31.71 31.61 32.05 7,386,752 31.803 -0.74%
2019-07-29 0 47.00 46.95 47.00 46.70 47.40 3,405,292 159,915,574 46.961 31.91 31.88 31.91 31.71 32.18 5,015,416 31.885 0.00%
2019-07-26 0 47.00 47.00 47.05 46.15 47.50 6,362,025 298,153,030 46.864 31.91 31.91 31.95 31.33 32.25 9,370,181 31.819 0.43%
2019-07-25 0 46.80 46.75 46.80 46.60 47.60 7,808,965 366,914,539 46.986 31.78 31.74 31.78 31.64 32.32 11,501,278 31.902 -0.53%
2019-07-24 0 47.05 47.05 47.10 47.05 47.95 3,885,443 184,156,356 47.396 31.95 31.95 31.98 31.95 32.56 5,722,597 32.181 -0.32%
2019-07-23 0 47.20 47.20 47.25 47.20 48.10 5,181,757 245,751,785 47.426 32.05 32.05 32.08 32.05 32.66 7,631,847 32.201 -0.84%
2019-07-22 0 47.60 47.60 47.65 47.55 48.05 3,925,973 187,789,873 47.833 32.32 32.32 32.35 32.28 32.62 5,782,291 32.477 -0.83%
2019-07-19 0 48.00 48.00 48.05 47.65 48.50 6,331,966 303,984,777 48.008 32.59 32.59 32.62 32.35 32.93 9,325,910 32.596 0.95%
2019-07-18 0 47.55 47.50 47.55 47.45 48.25 5,801,500 276,488,434 47.658 32.28 32.25 32.28 32.22 32.76 8,544,623 32.358 -1.65%
2019-07-17 0 48.35 48.20 48.35 47.60 48.45 5,124,439 246,762,386 48.154 32.83 32.73 32.83 32.32 32.90 7,547,428 32.695 0.73%
2019-07-16 0 48.00 47.90 48.00 47.50 48.45 5,859,500 280,258,398 47.830 32.59 32.52 32.59 32.25 32.90 8,630,048 32.475 -1.13%
2019-07-15 0 48.55 48.45 48.55 46.90 48.80 6,148,520 295,623,259 48.080 32.96 32.90 32.96 31.84 33.13 9,055,725 32.645 2.53%
2019-07-12 0 47.35 47.35 47.45 47.20 48.20 7,691,801 365,716,599 47.546 32.15 32.15 32.22 32.05 32.73 11,328,716 32.282 -1.25%
2019-07-11 0 47.95 47.95 48.00 47.75 48.80 4,675,381 225,508,309 48.233 32.56 32.56 32.59 32.42 33.13 6,886,042 32.749 0.10%
2019-07-10 0 47.90 47.90 47.95 47.45 48.70 4,917,495 235,526,789 47.896 32.52 32.52 32.56 32.22 33.07 7,242,634 32.519 -0.52%
2019-07-09 0 48.15 48.15 48.20 47.85 48.70 4,104,766 197,642,562 48.150 32.69 32.69 32.73 32.49 33.07 6,045,623 32.692 -0.21%
2019-07-08 0 48.25 48.25 48.30 47.95 49.20 8,249,758 398,562,014 48.312 32.76 32.76 32.79 32.56 33.41 12,150,491 32.802 -2.82%
2019-07-05 0 49.65 49.60 49.65 49.10 49.95 4,974,184 246,969,136 49.650 33.71 33.68 33.71 33.34 33.91 7,326,128 33.711 0.51%
2019-07-04 0 49.40 49.40 49.50 49.00 50.00 3,420,952 169,456,140 49.535 33.54 33.54 33.61 33.27 33.95 5,038,481 33.632 -0.50%
2019-07-03 0 49.65 49.60 49.65 48.90 49.90 5,556,775 275,479,738 49.575 33.71 33.68 33.71 33.20 33.88 8,184,185 33.660 1.02%
2019-07-02 0 49.15 49.10 49.15 48.90 50.15 9,398,342 464,638,462 49.438 33.37 33.34 33.37 33.20 34.05 13,842,160 33.567 0.41%
2019-06-28 0 48.95 48.95 49.00 48.70 49.90 4,772,749 234,080,999 49.045 33.24 33.24 33.27 33.07 33.88 7,029,448 33.300 -0.51%
2019-06-27 0 49.20 49.15 49.20 48.05 49.30 6,592,996 322,882,976 48.974 33.41 33.37 33.41 32.62 33.47 9,710,363 33.251 1.65%
2019-06-26 0 48.40 48.30 48.40 47.00 48.55 6,140,141 295,463,879 48.120 32.86 32.79 32.86 31.91 32.96 9,043,384 32.672 2.54%
2019-06-25 0 47.20 47.20 47.25 47.20 48.15 3,964,879 188,525,497 47.549 32.05 32.05 32.08 32.05 32.69 5,839,593 32.284 -0.42%
2019-06-24 0 47.40 47.40 47.45 47.20 48.10 4,212,683 200,732,318 47.650 32.18 32.18 32.22 32.05 32.66 6,204,566 32.352 -0.32%
2019-06-21 0 47.55 47.55 47.70 47.40 48.75 8,337,998 397,841,226 47.714 32.28 32.28 32.39 32.18 33.10 12,280,454 32.396 -1.65%
2019-06-20 0 48.35 48.35 48.40 47.35 48.50 8,184,047 393,893,366 48.129 32.83 32.83 32.86 32.15 32.93 12,053,710 32.678 0.94%
2019-06-19 0 47.90 47.80 47.90 47.40 49.40 7,952,543 382,115,303 48.049 32.52 32.45 32.52 32.18 33.54 11,712,744 32.624 2.02%
2019-06-18 0 46.95 46.90 46.95 46.50 47.45 3,608,452 169,247,571 46.903 31.88 31.84 31.88 31.57 32.22 5,314,636 31.846 0.32%
2019-06-17 0 46.80 46.80 46.90 46.65 47.25 3,542,750 166,372,627 46.961 31.78 31.78 31.84 31.67 32.08 5,217,869 31.885 0.21%
2019-06-14 0 46.70 46.70 46.75 46.25 47.40 5,024,398 235,518,539 46.875 31.71 31.71 31.74 31.40 32.18 7,400,084 31.826 0.00%
2019-06-13 0 46.70 46.70 46.75 46.20 47.20 7,623,805 355,511,946 46.632 31.71 31.71 31.74 31.37 32.05 11,228,569 31.661 -1.16%
2019-06-12 0 47.25 47.20 47.25 46.60 47.60 7,638,212 359,668,035 47.088 32.08 32.05 32.08 31.64 32.32 11,249,788 31.971 0.32%
2019-06-11 0 47.10 47.10 47.15 45.15 47.55 15,031,278 704,684,343 46.881 31.98 31.98 32.01 30.66 32.28 22,138,518 31.831 4.78%
2019-06-10 0 44.95 44.90 44.95 43.90 45.10 8,514,909 380,954,094 44.740 30.52 30.49 30.52 29.81 30.62 12,541,014 30.377 2.16%
2019-06-06 0 44.00 43.95 44.00 42.95 44.15 3,513,788 154,009,660 43.830 29.87 29.84 29.87 29.16 29.98 5,175,212 29.759 0.69%
2019-06-05 0 43.70 43.70 43.75 43.25 44.35 7,141,731 311,424,649 43.606 29.67 29.67 29.70 29.37 30.11 10,518,556 29.607 0.34%
2019-06-04 0 43.55 43.50 43.55 43.05 44.90 5,771,182 251,335,990 43.550 29.57 29.53 29.57 29.23 30.49 8,499,970 29.569 -2.46%
2019-06-03 0 44.65 44.55 44.65 44.00 44.75 5,449,286 242,452,781 44.493 30.32 30.25 30.32 29.87 30.38 8,025,872 30.209 1.76%
2019-05-31 0 45.80 45.75 45.80 45.55 46.20 7,357,177 337,720,550 45.904 29.79 29.76 29.79 29.63 30.05 11,310,801 29.858 -0.87%
2019-05-30 0 46.20 46.20 46.25 45.25 46.30 4,796,000 220,030,600 45.878 30.05 30.05 30.08 29.43 30.12 7,373,291 29.842 1.32%
2019-05-29 0 45.60 45.60 45.70 45.00 45.95 4,626,448 211,006,679 45.609 29.66 29.66 29.73 29.27 29.89 7,112,624 29.667 0.55%
2019-05-28 0 45.35 45.35 45.40 44.30 45.95 9,457,711 429,631,216 45.427 29.50 29.50 29.53 28.82 29.89 14,540,127 29.548 2.37%
2019-05-27 0 44.30 44.30 44.40 44.00 45.40 5,281,763 234,895,247 44.473 28.82 28.82 28.88 28.62 29.53 8,120,094 28.928 -1.77%
2019-05-24 0 45.10 45.05 45.10 44.55 45.35 4,823,085 217,162,962 45.026 29.34 29.30 29.34 28.98 29.50 7,414,931 29.287 1.12%
2019-05-23 0 44.60 44.55 44.60 44.25 45.15 8,005,012 357,694,662 44.684 29.01 28.98 29.01 28.78 29.37 12,306,772 29.065 -1.22%
2019-05-22 0 45.15 45.15 45.20 44.70 45.80 5,836,000 264,699,215 45.356 29.37 29.37 29.40 29.08 29.79 8,972,169 29.502 -0.55%
2019-05-21 0 45.40 45.30 45.40 44.30 45.90 6,561,305 297,206,166 45.297 29.53 29.47 29.53 28.82 29.86 10,087,241 29.464 1.11%
2019-05-20 0 44.90 44.85 44.90 44.20 45.30 6,361,987 284,856,833 44.775 29.21 29.17 29.21 28.75 29.47 9,780,813 29.124 -0.11%
2019-05-17 0 44.95 44.95 45.00 44.70 46.95 12,649,976 571,243,108 45.158 29.24 29.24 29.27 29.08 30.54 19,447,862 29.373 -2.81%
2019-05-16 0 46.25 46.20 46.25 45.25 46.65 6,622,041 305,548,268 46.141 30.08 30.05 30.08 29.43 30.34 10,180,616 30.013 1.54%
2019-05-15 0 45.55 45.50 45.55 45.25 46.10 5,512,510 251,537,390 45.630 29.63 29.60 29.63 29.43 29.99 8,474,841 29.680 0.66%
2019-05-14 0 45.25 45.25 45.30 44.20 45.75 7,051,004 318,108,515 45.115 29.43 29.43 29.47 28.75 29.76 10,840,096 29.346 -1.42%
2019-05-10 0 45.90 45.90 45.95 45.40 46.90 8,069,033 372,511,590 46.166 29.86 29.86 29.89 29.53 30.51 12,405,197 30.029 0.99%
2019-05-09 0 45.45 45.40 45.45 45.30 47.00 8,850,448 405,881,826 45.860 29.56 29.53 29.56 29.47 30.57 13,606,531 29.830 -3.19%
2019-05-08 0 46.95 46.95 47.00 46.85 47.90 7,464,877 352,968,052 47.284 30.54 30.54 30.57 30.47 31.16 11,476,378 30.756 -2.90%
2019-05-07 0 48.35 48.15 48.35 47.60 48.95 11,457,290 552,984,861 48.265 31.45 31.32 31.45 30.96 31.84 17,614,247 31.394 2.00%
2019-05-06 0 47.40 47.40 47.45 46.00 47.50 15,940,780 747,027,609 46.863 30.83 30.83 30.86 29.92 30.90 24,507,090 30.482 -2.47%
2019-05-03 0 48.60 48.55 48.60 47.40 48.75 5,371,000 259,674,008 48.347 31.61 31.58 31.61 30.83 31.71 8,257,286 31.448 1.89%
2019-05-02 0 47.70 47.65 47.70 47.35 48.15 5,606,993 266,675,032 47.561 31.03 30.99 31.03 30.80 31.32 8,620,098 30.936 -0.31%
2019-04-30 0 47.85 47.85 47.90 47.65 48.50 5,932,285 284,712,407 47.994 31.12 31.12 31.16 30.99 31.55 9,120,196 31.218 -2.25%
2019-04-29 0 48.95 48.95 49.00 47.45 49.25 7,782,653 378,173,592 48.592 31.84 31.84 31.87 30.86 32.03 11,964,921 31.607 2.19%
2019-04-26 0 47.90 47.80 47.90 46.50 48.15 8,187,502 388,719,375 47.477 31.16 31.09 31.16 30.25 31.32 12,587,329 30.882 1.70%
2019-04-25 0 47.10 47.10 47.15 46.85 48.00 7,185,461 340,621,128 47.404 30.64 30.64 30.67 30.47 31.22 11,046,808 30.834 -2.48%
2019-04-24 0 48.30 48.20 48.30 47.50 48.65 7,080,902 341,353,667 48.208 31.42 31.35 31.42 30.90 31.64 10,886,061 31.357 -0.21%
2019-04-23 0 48.40 48.35 48.40 46.50 48.65 15,635,239 749,085,316 47.910 31.48 31.45 31.48 30.25 31.64 24,037,356 31.163 -2.71%
2019-04-18 0 49.75 49.75 49.80 49.50 51.30 7,922,815 396,648,731 50.064 32.36 32.36 32.39 32.20 33.37 12,180,404 32.564 -1.68%
2019-04-17 0 50.60 50.55 50.60 49.80 50.75 3,848,526 193,884,403 50.379 32.91 32.88 32.91 32.39 33.01 5,916,660 32.769 0.30%
2019-04-16 0 50.45 50.35 50.45 49.55 50.75 7,692,081 385,738,083 50.147 32.82 32.75 32.82 32.23 33.01 11,825,677 32.619 0.50%
2019-04-15 0 50.20 50.15 50.20 49.75 51.75 8,500,258 431,409,752 50.753 32.65 32.62 32.65 32.36 33.66 13,068,155 33.012 0.80%
2019-04-12 0 49.80 49.75 49.80 49.25 50.05 8,506,759 422,110,662 49.621 32.39 32.36 32.39 32.03 32.56 13,078,150 32.276 -1.09%
2019-04-11 0 50.35 50.30 50.35 49.70 52.30 12,914,848 652,439,654 50.519 32.75 32.72 32.75 32.33 34.02 19,855,072 32.860 -3.27%
2019-04-10 0 52.05 52.00 52.05 51.05 52.60 11,687,114 608,513,748 52.067 33.86 33.82 33.86 33.21 34.21 17,967,574 33.867 0.29%
2019-04-09 0 51.90 51.85 51.90 51.40 52.50 8,822,489 457,934,054 51.905 33.76 33.73 33.76 33.43 34.15 13,563,548 33.762 -0.38%
2019-04-08 0 52.10 52.05 52.10 49.90 52.50 14,221,891 734,971,924 51.679 33.89 33.86 33.89 32.46 34.15 21,864,498 33.615 4.83%
2019-04-04 0 49.70 49.70 49.80 49.45 50.95 11,520,866 578,098,495 50.178 32.33 32.33 32.39 32.17 33.14 17,711,988 32.639 -0.80%
2019-04-03 0 50.10 50.05 50.10 49.05 50.20 6,382,836 318,596,268 49.915 32.59 32.56 32.59 31.90 32.65 9,812,866 32.467 1.42%
2019-04-02 0 49.40 49.40 49.50 49.10 49.80 6,731,854 332,900,288 49.452 32.13 32.13 32.20 31.94 32.39 10,349,440 32.166 0.61%
2019-04-01 0 49.10 49.05 49.10 48.50 50.00 11,011,216 543,293,861 49.340 31.94 31.90 31.94 31.55 32.52 16,928,460 32.094 2.40%
2019-03-29 0 47.95 47.90 47.95 47.05 48.20 9,551,401 456,797,731 47.825 31.19 31.16 31.19 30.60 31.35 14,684,165 31.108 1.70%
2019-03-28 0 47.15 47.10 47.15 45.95 47.45 9,909,947 466,606,595 47.085 30.67 30.64 30.67 29.89 30.86 15,235,388 30.626 1.40%
2019-03-27 0 46.50 46.50 46.55 44.95 46.90 15,309,144 709,360,886 46.336 30.25 30.25 30.28 29.24 30.51 23,536,023 30.139 2.99%
2019-03-26 0 45.15 45.00 45.15 44.70 45.40 8,230,848 370,634,938 45.030 29.37 29.27 29.37 29.08 29.53 12,653,969 29.290 1.69%
2019-03-25 0 44.40 44.40 44.45 44.25 45.15 6,891,164 307,631,767 44.641 28.88 28.88 28.91 28.78 29.37 10,594,361 29.037 -2.63%
2019-03-22 0 45.60 45.55 45.60 44.95 46.20 11,702,938 533,835,134 45.615 29.66 29.63 29.66 29.24 30.05 17,991,902 29.671 -0.76%
2019-03-21 0 45.95 45.95 46.00 44.25 46.35 16,273,743 743,419,205 45.682 29.89 29.89 29.92 28.78 30.15 25,018,982 29.714 4.20%
2019-03-20 0 44.10 44.05 44.10 43.30 44.80 11,386,213 504,006,458 44.265 28.69 28.65 28.69 28.16 29.14 17,504,974 28.792 0.92%
2019-03-19 0 43.70 43.70 43.75 42.95 43.95 15,410,609 669,617,747 43.452 28.42 28.42 28.46 27.94 28.59 23,692,014 28.263 0.92%
2019-03-18 0 43.30 43.25 43.30 42.00 43.65 39,788,042 1,706,485,938 42.889 28.16 28.13 28.16 27.32 28.39 61,169,473 27.898 -4.20%
2019-03-15 0 45.20 45.20 45.25 44.05 45.80 7,397,506 335,102,047 45.299 29.40 29.40 29.43 28.65 29.79 11,372,803 29.465 1.80%
2019-03-14 0 44.40 44.35 44.40 44.25 45.35 4,630,839 206,850,998 44.668 28.88 28.85 28.88 28.78 29.50 7,119,375 29.055 -0.56%
2019-03-13 0 44.65 44.55 44.65 44.00 44.95 4,022,344 179,493,122 44.624 29.04 28.98 29.04 28.62 29.24 6,183,885 29.026 0.45%
2019-03-12 0 44.45 44.45 44.50 43.50 45.25 6,822,121 305,001,675 44.708 28.91 28.91 28.95 28.29 29.43 10,488,215 29.080 2.30%
2019-03-11 0 43.45 43.45 43.50 43.35 44.20 8,913,516 389,485,202 43.696 28.26 28.26 28.29 28.20 28.75 13,703,491 28.422 0.35%
2019-03-08 0 43.30 43.30 43.40 43.30 44.80 16,263,626 713,602,727 43.877 28.16 28.16 28.23 28.16 29.14 25,003,428 28.540 -4.42%
2019-03-07 0 45.30 45.30 45.35 45.10 46.35 7,742,329 352,285,350 45.501 29.47 29.47 29.50 29.34 30.15 11,902,928 29.597 -2.69%
2019-03-06 0 46.55 46.45 46.55 45.80 46.70 4,178,850 193,605,709 46.330 30.28 30.21 30.28 29.79 30.38 6,424,494 30.136 0.98%
2019-03-05 0 46.10 46.10 46.15 46.05 46.70 3,445,934 159,612,599 46.319 29.99 29.99 30.02 29.95 30.38 5,297,722 30.129 -0.97%
2019-03-04 0 46.55 46.55 46.60 46.05 47.75 8,143,590 382,426,436 46.960 30.28 30.28 30.31 29.95 31.06 12,519,820 30.546 1.20%
2019-03-01 0 46.00 46.00 46.05 44.80 46.70 9,014,380 415,151,722 46.054 29.92 29.92 29.95 29.14 30.38 13,858,558 29.956 2.45%
2019-02-28 0 44.90 44.90 45.10 44.80 45.45 4,753,452 214,051,195 45.031 29.21 29.21 29.34 29.14 29.56 7,307,878 29.290 -1.21%
2019-02-27 0 45.45 45.40 45.45 45.15 45.95 7,603,674 346,173,970 45.527 29.56 29.53 29.56 29.37 29.89 11,689,762 29.613 -0.11%
2019-02-26 0 45.50 45.50 45.60 44.85 45.90 7,485,445 339,689,020 45.380 29.60 29.60 29.66 29.17 29.86 11,507,999 29.518 0.89%
2019-02-25 0 45.10 45.10 45.15 44.35 45.50 11,111,761 501,258,058 45.111 29.34 29.34 29.37 28.85 29.60 17,083,036 29.342 -0.33%
2019-02-22 0 45.25 45.20 45.25 44.00 45.35 11,077,198 494,584,966 44.649 29.43 29.40 29.43 28.62 29.50 17,029,900 29.042 -0.98%
2019-02-21 0 45.70 45.65 45.70 44.10 45.90 9,786,893 442,836,710 45.248 29.73 29.69 29.73 28.69 29.86 15,046,206 29.432 2.58%
2019-02-20 0 44.55 44.50 44.55 44.25 45.65 10,245,338 458,830,059 44.784 28.98 28.95 28.98 28.78 29.69 15,751,012 29.130 0.79%
2019-02-19 0 44.20 44.20 44.25 44.00 45.65 8,179,405 366,018,618 44.749 28.75 28.75 28.78 28.62 29.69 12,574,881 29.107 -0.67%
2019-02-18 0 44.50 44.45 44.50 43.00 44.50 7,288,280 322,152,709 44.201 28.95 28.91 28.95 27.97 28.95 11,204,880 28.751 4.95%
2019-02-15 0 42.40 42.40 42.45 42.25 43.95 6,358,390 271,950,200 42.770 27.58 27.58 27.61 27.48 28.59 9,775,283 27.820 -3.75%
2019-02-14 0 44.05 44.05 44.10 43.55 44.70 5,809,962 255,856,061 44.037 28.65 28.65 28.69 28.33 29.08 8,932,139 28.644 -0.45%
2019-02-13 0 44.25 44.20 44.25 42.90 44.50 13,724,097 603,179,974 43.950 28.78 28.75 28.78 27.90 28.95 21,099,198 28.588 3.87%
2019-02-12 0 42.60 42.55 42.60 42.35 43.00 7,925,556 337,877,105 42.631 27.71 27.68 27.71 27.55 27.97 12,184,618 27.730 0.12%
2019-02-11 0 42.55 42.50 42.55 41.40 42.70 14,402,579 607,607,623 42.187 27.68 27.64 27.68 26.93 27.77 22,142,285 27.441 1.55%
2019-02-08 0 41.90 41.85 41.90 40.90 42.15 5,525,035 229,683,008 41.571 27.25 27.22 27.25 26.60 27.42 8,494,097 27.040 -0.59%
2019-02-04 0 42.15 42.05 42.15 41.35 42.25 2,984,903 124,992,951 41.875 27.42 27.35 27.42 26.90 27.48 4,588,940 27.238 -1.17%
2019-02-01 0 42.65 42.55 42.65 41.90 43.00 5,022,617 213,200,477 42.448 27.74 27.68 27.74 27.25 27.97 7,721,688 27.611 0.59%
2019-01-31 0 42.40 42.35 42.40 41.30 42.85 11,905,402 503,667,936 42.306 27.58 27.55 27.58 26.86 27.87 18,303,167 27.518 2.91%
2019-01-30 0 41.20 41.15 41.20 40.55 41.45 4,228,600 174,064,554 41.164 26.80 26.77 26.80 26.38 26.96 6,500,979 26.775 -0.36%
2019-01-29 0 41.35 41.30 41.35 40.30 41.50 6,821,020 280,589,794 41.136 26.90 26.86 26.90 26.21 26.99 10,486,523 26.757 1.10%
2019-01-28 0 40.90 40.85 40.90 39.90 41.50 9,497,554 389,531,943 41.014 26.60 26.57 26.60 25.95 26.99 14,601,381 26.678 2.12%
2019-01-25 0 40.05 40.05 40.10 39.65 40.40 10,268,385 410,563,660 39.983 26.05 26.05 26.08 25.79 26.28 15,786,444 26.007 1.65%
2019-01-24 0 39.40 39.35 39.40 39.10 39.75 8,216,002 323,278,717 39.347 25.63 25.60 25.63 25.43 25.86 12,631,145 25.594 -0.13%
2019-01-23 0 39.45 39.40 39.45 39.00 39.60 9,555,887 376,153,044 39.363 25.66 25.63 25.66 25.37 25.76 14,691,062 25.604 0.90%
2019-01-22 0 39.10 39.05 39.10 38.70 40.20 10,407,500 406,633,169 39.071 25.43 25.40 25.43 25.17 26.15 16,000,317 25.414 -2.37%
2019-01-21 0 40.05 40.00 40.05 39.00 40.15 6,970,205 277,600,903 39.827 26.05 26.02 26.05 25.37 26.12 10,715,877 25.906 1.26%
2019-01-18 0 39.55 39.55 39.60 39.10 40.00 8,074,484 320,187,750 39.654 25.73 25.73 25.76 25.43 26.02 12,413,577 25.793 0.76%
2019-01-17 0 39.25 39.20 39.25 38.50 39.75 15,461,660 607,692,218 39.303 25.53 25.50 25.53 25.04 25.86 23,770,499 25.565 1.82%
2019-01-16 0 38.55 38.55 38.60 38.30 39.15 16,970,061 657,167,646 38.725 25.08 25.08 25.11 24.91 25.47 26,089,489 25.189 -0.90%
2019-01-15 0 38.90 38.90 38.95 38.15 39.10 10,804,928 419,340,157 38.810 25.30 25.30 25.34 24.81 25.43 16,611,316 25.244 1.83%
2019-01-14 0 38.20 38.15 38.20 37.55 38.45 9,756,927 371,487,071 38.074 24.85 24.81 24.85 24.42 25.01 15,000,137 24.766 0.79%
2019-01-11 0 37.90 37.85 37.90 37.35 39.40 20,444,031 775,998,378 37.957 24.65 24.62 24.65 24.29 25.63 31,430,313 24.689 -1.94%
2019-01-10 0 38.65 38.60 38.65 37.50 38.70 11,104,803 424,840,527 38.257 25.14 25.11 25.14 24.39 25.17 17,072,339 24.885 1.84%
2019-01-09 0 37.95 37.70 37.95 37.20 38.60 18,826,911 714,976,707 37.976 24.68 24.52 24.68 24.20 25.11 28,944,180 24.702 3.13%
2019-01-08 0 36.80 36.75 36.80 36.35 37.30 7,662,672 282,305,174 36.842 23.94 23.90 23.94 23.64 24.26 11,780,464 23.964 0.82%
2019-01-07 0 36.50 36.50 36.55 36.05 37.15 10,712,064 392,737,128 36.663 23.74 23.74 23.77 23.45 24.16 16,468,549 23.848 2.24%
2019-01-04 0 35.70 35.70 35.75 34.55 36.00 13,810,693 489,604,449 35.451 23.22 23.22 23.25 22.47 23.42 21,232,329 23.059 0.00%
2019-01-03 0 35.70 35.65 35.70 35.50 36.95 10,459,405 376,378,718 35.985 23.22 23.19 23.22 23.09 24.03 16,080,115 23.406 -2.99%
2019-01-02 0 36.80 36.75 36.80 36.40 38.05 7,632,929 281,831,677 36.923 23.94 23.90 23.94 23.68 24.75 11,734,738 24.017 -3.16%
2018-12-31 0 38.00 38.00 38.05 37.70 38.55 2,203,018 84,248,664 38.242 24.72 24.72 24.75 24.52 25.08 3,386,883 24.875 0.53%
2018-12-28 0 37.80 37.75 37.80 37.50 38.30 4,472,391 169,323,307 37.860 24.59 24.55 24.59 24.39 24.91 6,875,779 24.626 -0.79%
2018-12-27 0 38.10 38.00 38.10 37.70 38.80 6,560,762 249,531,462 38.034 24.78 24.72 24.78 24.52 25.24 10,086,406 24.739 -0.13%
2018-12-24 0 38.15 38.05 38.15 36.75 38.25 3,803,700 143,670,016 37.771 24.81 24.75 24.81 23.90 24.88 5,847,745 24.568 0.66%
2018-12-21 0 37.90 37.85 37.90 36.75 38.05 10,670,943 400,190,936 37.503 24.65 24.62 24.65 23.90 24.75 16,405,330 24.394 0.00%
2018-12-20 0 37.90 37.85 37.90 37.55 39.10 8,773,986 333,129,444 37.968 24.65 24.62 24.65 24.42 25.43 13,488,980 24.696 -3.19%
2018-12-19 0 39.15 39.15 39.20 38.50 39.30 5,770,212 224,864,608 38.970 25.47 25.47 25.50 25.04 25.56 8,871,028 25.348 -0.63%
2018-12-18 0 39.40 39.40 39.60 39.20 40.45 9,222,980 366,115,870 39.696 25.63 25.63 25.76 25.50 26.31 14,179,256 25.821 -2.35%
2018-12-17 0 40.35 40.35 40.40 39.65 40.85 5,184,274 208,765,763 40.269 26.25 26.25 26.28 25.79 26.57 7,970,217 26.193 0.00%
2018-12-14 0 40.35 40.30 40.35 39.75 40.50 5,747,396 230,831,944 40.163 26.25 26.21 26.25 25.86 26.34 8,835,951 26.124 -0.74%
2018-12-13 0 40.65 40.65 40.70 38.70 41.20 14,355,874 580,478,344 40.435 26.44 26.44 26.47 25.17 26.80 22,070,482 26.301 4.50%
2018-12-12 0 38.90 38.85 38.90 38.45 39.45 8,353,027 324,782,897 38.882 25.30 25.27 25.30 25.01 25.66 12,841,805 25.291 0.00%
2018-12-11 0 38.90 38.85 38.90 37.95 39.05 11,313,295 436,323,698 38.567 25.30 25.27 25.30 24.68 25.40 17,392,871 25.086 -0.51%
2018-12-10 0 39.10 39.05 39.10 37.55 39.15 13,589,150 521,003,382 38.340 25.43 25.40 25.43 24.42 25.47 20,891,733 24.938 1.30%
2018-12-07 0 38.60 38.60 38.70 38.60 39.90 12,705,022 495,359,016 38.989 25.11 25.11 25.17 25.11 25.95 19,532,489 25.361 -2.15%
2018-12-06 0 39.45 39.40 39.45 39.05 39.70 11,887,843 467,428,413 39.320 25.66 25.63 25.66 25.40 25.82 18,276,172 25.576 -1.25%
2018-12-05 0 39.95 39.90 39.95 39.85 41.00 9,094,659 365,874,415 40.230 25.99 25.95 25.99 25.92 26.67 13,981,977 26.168 -3.50%
2018-12-04 0 41.40 41.35 41.40 40.60 42.00 14,977,896 616,540,108 41.163 26.93 26.90 26.93 26.41 27.32 23,026,768 26.775 -2.13%
2018-12-03 0 42.30 42.25 42.30 41.50 42.70 14,686,087 617,003,894 42.013 27.51 27.48 27.51 26.99 27.77 22,578,146 27.327 3.55%
2018-11-30 0 40.85 40.80 40.85 40.25 41.00 11,001,359 447,348,442 40.663 26.57 26.54 26.57 26.18 26.67 16,913,306 26.449 0.86%
2018-11-29 0 40.50 40.50 40.55 40.15 41.30 9,746,155 397,964,545 40.833 26.34 26.34 26.38 26.12 26.86 14,983,576 26.560 0.00%
2018-11-28 0 40.50 40.50 40.55 39.95 40.65 9,288,702 374,416,204 40.309 26.34 26.34 26.38 25.99 26.44 14,280,296 26.219 0.00%
2018-11-27 0 40.50 40.45 40.50 39.60 40.60 11,026,443 443,462,673 40.218 26.34 26.31 26.34 25.76 26.41 16,951,870 26.160 0.87%
2018-11-26 0 40.15 40.10 40.15 39.30 40.70 9,317,235 373,981,170 40.139 26.12 26.08 26.12 25.56 26.47 14,324,162 26.108 2.16%
2018-11-23 0 39.30 39.25 39.30 39.00 39.95 5,030,087 197,476,437 39.259 25.56 25.53 25.56 25.37 25.99 7,733,172 25.536 -1.50%
2018-11-22 0 39.90 39.75 39.90 39.65 40.10 3,962,924 158,011,016 39.872 25.95 25.86 25.95 25.79 26.08 6,092,533 25.935 -0.37%
2018-11-21 0 40.05 40.00 40.05 39.55 40.55 10,087,392 403,894,457 40.040 26.05 26.02 26.05 25.73 26.38 15,508,189 26.044 -0.50%
2018-11-20 0 40.25 40.20 40.25 39.25 40.35 9,826,632 391,997,399 39.891 26.18 26.15 26.18 25.53 26.25 15,107,300 25.948 1.00%
2018-11-19 0 39.85 39.70 39.85 39.10 41.00 24,432,766 974,704,996 39.893 25.92 25.82 25.92 25.43 26.67 37,562,528 25.949 -1.48%
2018-11-16 0 40.45 40.45 40.50 40.30 42.70 16,827,151 690,965,102 41.063 26.31 26.31 26.34 26.21 27.77 25,869,782 26.709 -5.93%
2018-11-15 0 43.00 42.95 43.00 41.70 43.00 6,484,160 275,155,793 42.435 27.97 27.94 27.97 27.12 27.97 9,968,640 27.602 2.26%
2018-11-14 0 42.05 42.00 42.05 41.55 42.60 4,825,304 203,150,316 42.101 27.35 27.32 27.35 27.03 27.71 7,418,342 27.385 -0.12%
2018-11-13 0 42.10 42.05 42.10 41.05 42.20 12,209,211 508,593,990 41.657 27.38 27.35 27.38 26.70 27.45 18,770,238 27.096 -0.47%
2018-11-12 0 42.30 42.25 42.30 41.10 42.60 5,962,100 251,062,142 42.110 27.51 27.48 27.51 26.73 27.71 9,166,033 27.390 1.93%
2018-11-09 0 41.50 41.50 41.55 41.15 42.90 8,375,842 349,679,992 41.749 26.99 26.99 27.03 26.77 27.90 12,876,880 27.156 -3.04%
2018-11-08 0 42.80 42.80 42.85 42.60 43.85 6,328,601 272,944,654 43.129 27.84 27.84 27.87 27.71 28.52 9,729,486 28.053 0.23%
2018-11-07 0 42.70 42.65 42.70 42.65 44.00 7,118,114 307,880,238 43.253 27.77 27.74 27.77 27.74 28.62 10,943,270 28.134 -1.50%
2018-11-06 0 43.35 43.35 43.40 42.20 43.50 5,835,069 250,330,390 42.901 28.20 28.20 28.23 27.45 28.29 8,970,738 27.905 1.76%
2018-11-05 0 42.60 42.50 42.60 41.95 43.55 13,842,932 592,536,917 42.804 27.71 27.64 27.71 27.29 28.33 21,281,893 27.842 -3.07%
2018-11-02 0 43.95 43.90 43.95 43.60 45.60 19,874,660 876,933,178 44.123 28.59 28.56 28.59 28.36 29.66 30,554,971 28.700 2.69%
2018-11-01 0 42.80 42.55 42.80 41.50 43.10 22,878,822 974,010,305 42.573 27.84 27.68 27.84 26.99 28.03 35,173,520 27.692 5.68%
2018-10-31 0 40.50 40.45 40.50 38.75 40.70 17,532,248 704,361,997 40.175 26.34 26.31 26.34 25.21 26.47 26,953,786 26.132 6.16%
2018-10-30 0 38.15 38.10 38.15 37.55 39.40 13,526,500 516,396,225 38.177 24.81 24.78 24.81 24.42 25.63 20,795,416 24.832 -3.17%
2018-10-29 0 39.40 39.35 39.40 38.40 39.45 11,890,661 464,363,022 39.053 25.63 25.60 25.63 24.98 25.66 18,280,504 25.402 2.20%
2018-10-26 0 38.55 38.50 38.55 38.30 39.30 17,485,816 676,482,059 38.687 25.08 25.04 25.08 24.91 25.56 26,882,402 25.164 -0.64%
2018-10-25 0 38.80 38.75 38.80 37.00 38.80 50,163,220 1,901,593,310 37.908 25.24 25.21 25.24 24.07 25.24 77,120,099 24.658 -2.14%
2018-10-24 0 39.65 39.60 39.65 39.15 41.40 19,483,840 785,521,277 40.317 25.79 25.76 25.79 25.47 26.93 29,954,131 26.224 -3.41%
2018-10-23 0 41.05 41.05 41.10 40.80 43.40 20,307,100 841,389,567 41.433 26.70 26.70 26.73 26.54 28.23 31,219,797 26.951 -4.98%
2018-10-22 0 43.20 43.20 43.25 41.85 44.75 22,129,027 963,470,906 43.539 28.10 28.10 28.13 27.22 29.11 34,020,798 28.320 0.82%
2018-10-19 0 42.85 42.85 42.90 41.65 43.75 9,296,645 397,601,724 42.768 27.87 27.87 27.90 27.09 28.46 14,292,507 27.819 1.30%
2018-10-18 0 42.30 42.30 42.35 42.00 44.50 9,688,317 412,721,221 42.600 27.51 27.51 27.55 27.32 28.95 14,894,657 27.709 -2.87%
2018-10-16 0 43.55 43.45 43.55 42.90 44.65 9,209,348 399,933,795 43.427 28.33 28.26 28.33 27.90 29.04 14,158,298 28.247 -0.91%
2018-10-15 0 43.95 43.80 43.95 43.55 45.25 7,064,849 312,275,458 44.201 28.59 28.49 28.59 28.33 29.43 10,861,381 28.751 -2.01%
2018-10-12 0 44.85 44.80 44.85 42.65 45.05 10,906,315 482,475,692 44.238 29.17 29.14 29.17 27.74 29.30 16,767,187 28.775 5.28%
2018-10-11 0 42.60 42.55 42.60 42.10 44.10 15,104,111 647,969,238 42.900 27.71 27.68 27.71 27.38 28.69 23,220,809 27.905 -3.95%
2018-10-10 0 44.35 44.35 44.40 44.00 45.40 5,107,358 228,407,327 44.721 28.85 28.85 28.88 28.62 29.53 7,851,967 29.089 0.68%
2018-10-09 0 44.05 44.00 44.05 44.00 45.10 7,792,620 346,525,724 44.468 28.65 28.62 28.65 28.62 29.34 11,980,244 28.925 -0.79%
2018-10-08 0 44.40 44.35 44.40 44.00 45.85 5,047,941 226,001,120 44.771 28.88 28.85 28.88 28.62 29.82 7,760,620 29.122 -1.22%
2018-10-05 0 44.95 44.85 44.95 44.10 45.45 8,429,405 378,439,427 44.895 29.24 29.17 29.24 28.69 29.56 12,959,227 29.202 1.35%
2018-10-04 0 44.35 44.20 44.35 44.00 45.15 10,130,838 447,977,992 44.219 28.85 28.75 28.85 28.62 29.37 15,574,982 28.763 -2.95%
2018-10-03 0 45.70 45.65 45.70 44.60 45.95 5,382,990 245,310,530 45.571 29.73 29.69 29.73 29.01 29.89 8,275,719 29.642 1.56%
2018-10-02 0 45.00 45.00 45.05 44.65 47.90 12,323,005 562,289,161 45.629 29.27 29.27 29.30 29.04 31.16 18,945,183 29.680 -4.76%
2018-09-28 0 47.25 47.20 47.25 46.90 48.50 13,189,585 624,524,540 47.350 30.73 30.70 30.73 30.51 31.55 20,277,448 30.799 -0.94%
2018-09-27 0 47.70 47.65 47.70 46.80 48.30 12,901,610 616,672,145 47.798 31.03 30.99 31.03 30.44 31.42 19,834,720 31.091 2.03%
2018-09-26 0 46.75 46.75 46.80 46.20 48.30 15,052,022 713,683,443 47.414 30.41 30.41 30.44 30.05 31.42 23,140,728 30.841 1.63%
2018-09-24 0 46.00 45.95 46.00 45.55 47.55 8,560,600 394,349,222 46.066 29.92 29.89 29.92 29.63 30.93 13,160,924 29.964 -4.37%
2018-09-21 0 48.10 48.10 48.15 47.15 48.45 12,081,903 578,665,220 47.895 31.29 31.29 31.32 30.67 31.51 18,574,517 31.154 2.45%
2018-09-20 0 46.95 46.90 46.95 46.30 47.40 13,383,429 626,496,100 46.811 30.54 30.51 30.54 30.12 30.83 20,575,461 30.449 1.62%
2018-09-19 0 46.20 46.15 46.20 45.15 47.20 15,757,143 725,053,402 46.014 30.05 30.02 30.05 29.37 30.70 24,224,769 29.930 1.99%
2018-09-18 0 45.30 45.30 45.35 42.80 45.80 24,354,695 1,086,921,427 44.629 29.47 29.47 29.50 27.84 29.79 37,442,503 29.029 5.10%
2018-09-17 0 43.10 42.95 43.10 42.20 43.30 7,941,898 340,260,967 42.844 28.03 27.94 28.03 27.45 28.16 12,209,742 27.868 0.23%
2018-09-14 0 43.00 43.00 43.05 42.25 43.20 11,046,209 472,709,621 42.794 27.97 27.97 28.00 27.48 28.10 16,982,258 27.835 0.82%
2018-09-13 0 42.65 42.65 42.70 41.30 43.50 16,900,010 717,256,628 42.441 27.74 27.74 27.77 26.86 28.29 25,981,794 27.606 2.16%
2018-09-12 0 41.75 41.70 41.75 41.20 43.15 20,882,137 878,221,128 42.056 27.16 27.12 27.16 26.80 28.07 32,103,850 27.356 0.00%
2018-09-11 0 41.75 41.70 41.75 41.25 43.80 22,416,095 942,541,786 42.048 27.16 27.12 27.16 26.83 28.49 34,462,131 27.350 -3.91%
2018-09-10 0 43.45 43.40 43.45 42.75 46.55 24,600,787 1,087,580,713 44.209 28.26 28.23 28.26 27.81 30.28 37,820,840 28.756 -6.96%
2018-09-07 0 46.70 46.65 46.70 46.40 47.55 14,252,202 668,717,670 46.920 30.38 30.34 30.38 30.18 30.93 21,911,098 30.520 -0.53%
2018-09-06 0 46.95 46.90 46.95 45.95 47.90 10,822,066 508,839,310 47.019 30.54 30.51 30.54 29.89 31.16 16,637,664 30.584 0.43%
2018-09-05 0 46.75 46.70 46.75 46.70 48.90 7,656,976 361,318,418 47.188 30.41 30.38 30.41 30.38 31.81 11,771,707 30.694 -3.01%
2018-09-04 0 48.20 48.15 48.20 47.40 48.60 5,090,333 244,462,392 48.025 31.35 31.32 31.35 30.83 31.61 7,825,793 31.238 -0.41%
2018-09-03 0 48.40 48.35 48.40 47.35 48.80 6,371,901 306,420,673 48.089 31.48 31.45 31.48 30.80 31.74 9,796,055 31.280 1.26%
2018-08-31 0 47.80 47.65 47.80 47.35 48.85 9,320,456 446,798,922 47.937 31.09 30.99 31.09 30.80 31.77 14,329,114 31.181 -1.95%
2018-08-30 0 48.75 48.70 48.75 48.65 50.40 7,713,170 379,633,821 49.219 31.71 31.68 31.71 31.64 32.78 11,858,099 32.015 -1.61%
2018-08-29 0 49.55 49.55 49.60 48.70 49.75 5,793,473 286,073,338 49.379 32.23 32.23 32.26 31.68 32.36 8,906,789 32.119 1.54%
2018-08-28 0 48.80 48.75 48.80 48.50 50.35 6,424,834 314,934,083 49.018 31.74 31.71 31.74 31.55 32.75 9,877,433 31.884 -1.91%
2018-08-27 0 49.75 49.70 49.75 48.60 50.20 12,644,122 628,830,063 49.733 32.36 32.33 32.36 31.61 32.65 19,438,863 32.349 2.26%
2018-08-24 0 48.65 48.60 48.65 48.00 48.80 7,078,571 342,655,373 48.407 31.64 31.61 31.64 31.22 31.74 10,882,477 31.487 -0.10%
2018-08-23 0 48.70 48.65 48.70 47.65 49.55 9,312,255 451,645,822 48.500 31.68 31.64 31.68 30.99 32.23 14,316,506 31.547 0.31%
2018-08-22 0 48.55 48.50 48.55 47.15 48.90 8,273,000 400,106,280 48.363 31.58 31.55 31.58 30.67 31.81 12,718,772 31.458 1.04%
2018-08-21 0 48.05 48.00 48.05 45.90 48.15 11,028,759 522,982,094 47.420 31.25 31.22 31.25 29.86 31.32 16,955,430 30.845 2.23%
2018-08-20 0 47.00 47.00 47.10 45.55 47.35 11,986,712 560,988,801 46.801 30.57 30.57 30.64 29.63 30.80 18,428,171 30.442 3.75%
2018-08-17 0 45.30 45.25 45.30 44.60 47.30 13,966,011 636,413,364 45.569 29.47 29.43 29.47 29.01 30.77 21,471,113 29.640 -2.05%
2018-08-16 0 46.25 46.15 46.25 45.80 47.55 15,206,203 705,628,572 46.404 30.08 30.02 30.08 29.79 30.93 23,377,763 30.184 -2.32%
2018-08-15 0 47.35 47.20 47.35 46.85 50.00 12,235,683 583,507,044 47.689 30.80 30.70 30.80 30.47 32.52 18,810,935 31.020 -4.63%
2018-08-14 0 49.65 49.60 49.65 48.55 50.40 11,382,584 566,123,801 49.736 32.30 32.26 32.30 31.58 32.78 17,499,395 32.351 1.74%
2018-08-13 0 48.80 48.75 48.80 47.75 49.10 9,784,181 474,605,519 48.507 31.74 31.71 31.74 31.06 31.94 15,042,037 31.552 -1.31%
2018-08-10 0 49.45 49.40 49.45 49.05 51.00 9,060,723 449,753,890 49.638 32.17 32.13 32.17 31.90 33.17 13,929,805 32.287 -1.59%
2018-08-09 0 50.25 50.20 50.25 48.75 50.55 10,314,816 515,155,012 49.943 32.69 32.65 32.69 31.71 32.88 15,857,826 32.486 0.40%
2018-08-08 0 50.05 50.00 50.05 48.60 51.20 15,321,034 763,897,356 49.859 32.56 32.52 32.56 31.61 33.30 23,554,303 32.431 2.67%
2018-08-07 0 48.75 48.70 48.75 46.80 48.90 10,828,429 519,428,049 47.969 31.71 31.68 31.71 30.44 31.81 16,647,446 31.202 3.72%
2018-08-06 0 47.00 46.95 47.00 46.45 48.70 8,521,535 403,231,846 47.319 30.57 30.54 30.57 30.21 31.68 13,100,866 30.779 0.11%
2018-08-03 0 46.95 46.90 46.95 46.65 49.15 10,394,269 490,329,894 47.173 30.54 30.51 30.54 30.34 31.97 15,979,976 30.684 -3.20%
2018-08-02 0 48.50 48.45 48.50 46.75 49.60 15,680,442 752,179,271 47.969 31.55 31.51 31.55 30.41 32.26 24,106,850 31.202 -1.62%
2018-08-01 0 49.30 49.30 49.35 48.45 51.20 20,619,873 1,024,084,044 49.665 32.07 32.07 32.10 31.51 33.30 31,700,649 32.305 -1.89%
2018-07-31 0 50.25 50.25 50.30 49.15 50.60 11,535,544 577,174,324 50.034 32.69 32.69 32.72 31.97 32.91 17,734,553 32.545 -0.79%
2018-07-30 0 50.65 50.65 50.70 48.55 51.55 26,964,500 1,364,630,875 50.608 32.95 32.95 32.98 31.58 33.53 41,454,773 32.919 3.16%
2018-07-27 0 49.10 49.10 49.15 47.50 49.40 14,137,788 687,283,378 48.613 31.94 31.94 31.97 30.90 32.13 21,735,200 31.621 2.19%
2018-07-26 0 48.05 48.05 48.20 47.85 49.70 12,327,605 597,650,566 48.481 31.25 31.25 31.35 31.12 32.33 18,952,255 31.535 -1.74%
2018-07-25 0 48.90 48.90 48.95 48.75 49.80 13,528,078 665,503,292 49.194 31.81 31.81 31.84 31.71 32.39 20,797,842 31.999 -0.20%
2018-07-24 0 49.00 48.95 49.00 46.00 49.50 22,886,130 1,110,088,594 48.505 31.87 31.84 31.87 29.92 32.20 35,184,755 31.550 8.17%
2018-07-23 0 45.30 45.30 45.35 43.55 46.20 13,918,448 630,304,324 45.286 29.47 29.47 29.50 28.33 30.05 21,397,990 29.456 3.54%
2018-07-20 0 43.75 43.70 43.75 42.20 44.55 16,564,258 724,651,635 43.748 28.46 28.42 28.46 27.45 28.98 25,465,614 28.456 1.16%
2018-07-19 0 43.25 43.25 43.40 42.80 44.70 11,108,448 486,855,427 43.827 28.13 28.13 28.23 27.84 29.08 17,077,943 28.508 1.29%
2018-07-18 0 42.70 42.70 42.75 42.60 44.05 8,591,256 370,809,859 43.161 27.77 27.77 27.81 27.71 28.65 13,208,054 28.075 -1.04%
2018-07-17 0 43.15 43.10 43.15 42.90 44.05 11,159,018 483,004,969 43.284 28.07 28.03 28.07 27.90 28.65 17,155,688 28.154 -0.80%
2018-07-16 0 43.50 43.45 43.50 43.05 45.35 7,570,582 330,527,740 43.659 28.29 28.26 28.29 28.00 29.50 11,638,887 28.399 -3.23%
2018-07-13 0 44.95 44.90 44.95 44.70 45.75 5,595,353 252,294,846 45.090 29.24 29.21 29.24 29.08 29.76 8,602,203 29.329 0.33%
2018-07-12 0 44.80 44.80 44.90 43.90 45.40 12,920,625 572,310,156 44.294 29.14 29.14 29.21 28.56 29.53 19,863,954 28.811 1.24%
2018-07-11 0 44.25 44.25 44.30 42.20 45.20 19,664,368 863,950,231 43.935 28.78 28.78 28.82 27.45 29.40 30,231,672 28.578 -1.12%
2018-07-10 0 44.75 44.75 44.85 44.00 45.75 18,598,295 836,179,856 44.960 29.11 29.11 29.17 28.62 29.76 28,592,709 29.245 3.11%
2018-07-09 0 43.40 43.35 43.40 43.00 44.35 11,401,683 497,372,477 43.623 28.23 28.20 28.23 27.97 28.85 17,528,758 28.375 2.97%
2018-07-06 0 42.15 42.10 42.15 40.85 42.90 22,453,394 940,919,830 41.905 27.42 27.38 27.42 26.57 27.90 34,519,474 27.258 1.93%
2018-07-05 0 41.35 41.25 41.35 40.60 42.30 26,465,033 1,092,847,555 41.294 26.90 26.83 26.90 26.41 27.51 40,686,901 26.860 -0.72%
2018-07-04 0 41.65 41.60 41.65 41.30 43.50 14,079,051 590,859,534 41.967 27.09 27.06 27.09 26.86 28.29 21,644,899 27.298 -3.59%
2018-07-03 0 43.20 43.15 43.20 40.95 44.15 27,608,651 1,170,146,120 42.383 28.10 28.07 28.10 26.64 28.72 42,445,080 27.568 -4.00%
2018-06-29 0 45.00 44.95 45.00 43.30 45.30 16,657,236 738,214,761 44.318 29.27 29.24 29.27 28.16 29.47 25,608,557 28.827 3.45%
2018-06-28 0 43.50 43.50 43.55 42.60 44.30 12,464,797 542,414,197 43.516 28.29 28.29 28.33 27.71 28.82 19,163,171 28.305 -0.68%
2018-06-27 0 43.80 43.80 43.85 43.35 45.10 21,699,137 954,771,832 44.000 28.49 28.49 28.52 28.20 29.34 33,359,892 28.620 -0.45%
2018-06-26 0 44.00 43.95 44.00 43.70 46.50 20,029,696 889,462,360 44.407 28.62 28.59 28.62 28.42 30.25 30,793,321 28.885 -4.45%
2018-06-25 0 46.05 46.00 46.05 45.85 47.60 31,958,976 1,496,534,137 46.827 29.95 29.92 29.95 29.82 30.96 49,133,198 30.459 -2.02%
2018-06-22 0 47.00 47.00 47.05 46.10 47.80 10,356,118 487,480,132 47.072 30.57 30.57 30.60 29.99 31.09 15,921,323 30.618 0.75%
2018-06-21 0 46.65 46.65 46.85 45.50 48.15 16,790,178 791,597,211 47.146 30.34 30.34 30.47 29.60 31.32 25,812,940 30.667 1.97%
2018-06-20 0 45.75 45.70 45.75 45.25 47.90 21,227,375 975,015,518 45.932 29.76 29.73 29.76 29.43 31.16 32,634,613 29.877 -3.28%
2018-06-19 0 47.30 47.30 47.35 46.70 49.45 15,453,546 742,167,716 48.026 30.77 30.77 30.80 30.38 32.17 23,758,024 31.239 -4.64%
2018-06-15 0 49.60 49.55 49.60 49.00 50.20 8,938,982 443,521,189 49.617 32.26 32.23 32.26 31.87 32.65 13,742,642 32.273 0.20%
2018-06-14 0 49.50 49.35 49.50 48.50 49.85 10,051,166 495,513,013 49.299 32.20 32.10 32.20 31.55 32.43 15,452,495 32.067 1.23%
2018-06-13 0 48.90 48.90 48.95 48.75 49.95 8,707,843 429,474,649 49.320 31.81 31.81 31.84 31.71 32.49 13,387,293 32.081 -2.69%
2018-06-12 0 50.25 50.25 50.30 48.10 50.45 15,458,220 766,065,958 49.557 32.69 32.69 32.72 31.29 32.82 23,765,210 32.235 2.13%
2018-06-11 0 49.20 49.15 49.20 47.65 49.75 7,303,455 358,892,244 49.140 32.00 31.97 32.00 30.99 32.36 11,228,210 31.963 1.55%
2018-06-08 0 48.45 48.45 48.50 48.35 50.15 8,031,134 394,897,664 49.171 31.51 31.51 31.55 31.45 32.62 12,346,932 31.983 -2.52%
2018-06-07 0 49.70 49.70 49.75 49.05 49.80 7,417,823 367,074,518 49.485 32.33 32.33 32.36 31.90 32.39 11,404,038 32.188 1.22%
2018-06-06 0 49.10 49.10 49.15 48.50 49.40 6,833,939 335,333,122 49.069 31.94 31.94 31.97 31.55 32.13 10,506,384 31.917 0.92%
2018-06-05 0 48.65 48.60 48.65 47.50 48.65 12,752,786 615,807,066 48.288 31.64 31.61 31.64 30.90 31.64 19,605,921 31.409 0.93%
2018-06-04 0 48.20 48.15 48.20 46.80 48.25 10,559,666 504,885,024 47.813 31.35 31.32 31.35 30.44 31.38 16,234,255 31.100 2.93%
2018-06-01 0 48.30 48.25 48.30 47.20 48.35 15,531,573 744,230,477 47.917 30.46 30.43 30.46 29.76 30.49 24,629,571 30.217 0.42%
2018-05-31 0 48.10 48.05 48.10 45.85 48.10 19,669,827 930,141,118 47.288 30.33 30.30 30.33 28.91 30.33 31,191,909 29.820 5.60%
2018-05-30 0 45.55 45.50 45.55 45.05 46.45 12,052,375 548,102,062 45.477 28.72 28.69 28.72 28.41 29.29 19,112,348 28.678 -1.73%
2018-05-29 0 46.35 46.30 46.35 46.00 47.95 14,440,205 673,219,311 46.621 29.23 29.20 29.23 29.01 30.24 22,898,908 29.400 -3.13%
2018-05-28 0 47.85 47.85 47.90 46.85 48.00 10,367,100 493,231,885 47.577 30.17 30.17 30.21 29.54 30.27 16,439,882 30.002 1.16%
2018-05-25 0 47.30 47.25 47.30 47.10 48.20 9,025,300 429,476,343 47.586 29.83 29.80 29.83 29.70 30.40 14,312,090 30.008 -0.21%
2018-05-24 0 47.40 47.40 47.45 46.60 47.90 14,698,456 692,808,299 47.135 29.89 29.89 29.92 29.39 30.21 23,308,436 29.724 -0.42%
2018-05-23 0 47.60 47.60 47.80 47.30 50.25 24,145,386 1,162,206,134 48.134 30.02 30.02 30.14 29.83 31.69 38,289,136 30.353 -3.84%
2018-05-21 0 49.50 49.50 49.55 49.05 49.95 7,213,438 357,668,324 49.584 31.22 31.22 31.25 30.93 31.50 11,438,885 31.268 0.61%
2018-05-18 0 49.20 49.15 49.20 47.80 49.25 9,019,385 438,603,349 48.629 31.03 30.99 31.03 30.14 31.06 14,302,710 30.666 0.92%
2018-05-17 0 48.75 48.75 48.90 48.45 50.30 7,088,810 348,473,256 49.158 30.74 30.74 30.84 30.55 31.72 11,241,254 31.000 -1.52%
2018-05-16 0 49.50 49.50 49.55 48.00 49.95 10,154,458 501,689,291 49.406 31.22 31.22 31.25 30.27 31.50 16,102,680 31.156 1.75%
2018-05-15 0 48.65 48.55 48.65 48.20 49.00 7,952,615 386,444,984 48.593 30.68 30.62 30.68 30.40 30.90 12,611,053 30.643 -0.31%
2018-05-14 0 48.80 48.75 48.80 47.85 49.30 4,970,335 242,019,614 48.693 30.77 30.74 30.77 30.17 31.09 7,881,830 30.706 2.09%
2018-05-11 0 47.80 47.80 47.85 47.60 49.20 7,048,550 338,325,114 47.999 30.14 30.14 30.17 30.02 31.03 11,177,410 30.269 -1.75%
2018-05-10 0 48.65 48.55 48.65 48.20 49.35 4,197,829 203,901,564 48.573 30.68 30.62 30.68 30.40 31.12 6,656,810 30.631 -0.41%
2018-05-09 0 48.85 48.80 48.85 47.60 49.00 5,357,853 259,767,610 48.484 30.81 30.77 30.81 30.02 30.90 8,496,346 30.574 0.93%
2018-05-08 0 48.40 48.40 48.45 47.35 48.80 7,220,074 349,036,464 48.343 30.52 30.52 30.55 29.86 30.77 11,449,409 30.485 3.20%
2018-05-07 0 46.90 46.90 46.95 46.55 47.90 8,985,523 424,126,329 47.201 29.58 29.58 29.61 29.35 30.21 14,249,013 29.765 0.64%
2018-05-04 0 46.60 46.55 46.60 46.35 48.00 9,744,233 458,356,906 47.039 29.39 29.35 29.39 29.23 30.27 15,452,155 29.663 -1.38%
2018-05-03 0 47.25 47.25 47.30 46.10 47.40 17,485,635 817,086,573 46.729 29.80 29.80 29.83 29.07 29.89 27,728,273 29.468 -2.17%
2018-05-02 0 48.30 48.25 48.30 47.80 49.00 11,383,230 549,484,754 48.271 30.46 30.43 30.46 30.14 30.90 18,051,235 30.440 -2.23%
2018-04-30 0 49.40 49.35 49.40 47.50 49.95 12,933,083 636,684,960 49.229 31.15 31.12 31.15 29.95 31.50 20,508,952 31.044 4.11%
2018-04-27 0 47.45 47.40 47.45 46.55 47.45 17,804,893 836,280,817 46.969 29.92 29.89 29.92 29.35 29.92 28,234,544 29.619 3.38%
2018-04-26 0 45.90 45.90 45.95 45.15 47.00 7,613,987 349,449,651 45.896 28.94 28.94 28.98 28.47 29.64 12,074,066 28.942 -0.33%
2018-04-25 0 46.05 46.05 46.15 45.85 47.50 9,744,060 452,241,797 46.412 29.04 29.04 29.10 28.91 29.95 15,451,881 29.268 -3.05%
2018-04-24 0 47.50 47.50 47.55 44.60 47.80 10,974,043 516,201,023 47.038 29.95 29.95 29.99 28.13 30.14 17,402,357 29.663 5.20%
2018-04-23 0 45.15 45.10 45.15 44.50 45.65 5,831,493 263,159,658 45.127 28.47 28.44 28.47 28.06 28.79 9,247,432 28.458 0.78%
2018-04-20 0 44.80 44.80 44.85 44.65 46.25 5,648,345 255,421,683 45.221 28.25 28.25 28.28 28.16 29.17 8,957,001 28.516 -3.34%
2018-04-19 0 46.35 46.20 46.35 45.55 46.60 11,174,291 514,874,203 46.077 29.23 29.13 29.23 28.72 29.39 17,719,905 29.056 1.64%
2018-04-18 0 45.60 45.50 45.60 43.95 46.10 11,988,494 540,903,448 45.119 28.76 28.69 28.76 27.72 29.07 19,011,047 28.452 2.24%
2018-04-17 0 44.60 44.55 44.60 44.15 45.80 16,562,337 744,055,428 44.925 28.13 28.09 28.13 27.84 28.88 26,264,130 28.330 1.25%
2018-04-16 0 44.05 44.00 44.05 43.75 47.10 16,941,413 755,485,268 44.594 27.78 27.75 27.78 27.59 29.70 26,865,259 28.121 -5.06%
2018-04-13 0 46.40 46.40 46.45 45.65 47.60 8,767,387 406,761,034 46.395 29.26 29.26 29.29 28.79 30.02 13,903,098 29.257 -0.11%
2018-04-12 0 46.45 46.35 46.45 45.75 47.60 8,815,042 408,545,454 46.346 29.29 29.23 29.29 28.85 30.02 13,978,668 29.226 -1.38%
2018-04-11 0 47.10 47.00 47.10 46.50 48.45 15,827,333 750,426,675 47.413 29.70 29.64 29.70 29.32 30.55 25,098,580 29.899 -1.88%
2018-04-10 0 48.00 48.00 48.05 46.00 48.30 21,755,318 1,032,978,371 47.482 30.27 30.27 30.30 29.01 30.46 34,499,027 29.942 3.67%
2018-04-09 0 46.30 46.30 46.35 45.15 46.80 24,467,508 1,121,932,953 45.854 29.20 29.20 29.23 28.47 29.51 38,799,948 28.916 -0.86%
2018-04-06 0 46.70 46.65 46.70 44.45 46.85 14,984,625 693,276,898 46.266 29.45 29.42 29.45 28.03 29.54 23,762,235 29.176 5.30%
2018-04-04 0 44.35 44.30 44.35 43.95 46.70 20,897,821 937,726,570 44.872 27.97 27.94 27.97 27.72 29.45 33,139,230 28.297 -3.59%
2018-04-03 0 46.00 45.90 46.00 41.95 46.05 21,302,876 956,189,379 44.885 29.01 28.94 29.01 26.45 29.04 33,781,556 28.305 7.60%
2018-03-29 0 42.75 42.70 42.75 40.80 43.15 15,328,060 643,823,835 42.003 26.96 26.93 26.96 25.73 27.21 24,306,845 26.487 4.40%
2018-03-28 0 40.95 40.90 40.95 40.70 42.35 14,858,703 615,151,241 41.400 25.82 25.79 25.82 25.67 26.71 23,562,551 26.107 -5.32%
2018-03-27 0 43.25 43.20 43.25 42.35 44.00 16,442,340 708,566,807 43.094 27.27 27.24 27.27 26.71 27.75 26,073,842 27.175 1.53%
2018-03-26 0 42.60 42.55 42.60 40.65 42.85 19,150,102 799,002,255 41.723 26.86 26.83 26.86 25.63 27.02 30,367,742 26.311 2.40%
2018-03-23 0 41.60 41.55 41.60 40.10 41.60 13,211,342 542,036,366 41.028 26.23 26.20 26.23 25.29 26.23 20,950,208 25.873 -2.35%
2018-03-22 0 42.60 42.55 42.60 41.90 43.45 7,654,331 325,960,050 42.585 26.86 26.83 26.86 26.42 27.40 12,138,042 26.854 0.24%
2018-03-21 0 42.50 42.45 42.50 42.30 44.25 11,902,191 514,380,509 43.217 26.80 26.77 26.80 26.67 27.90 18,874,190 27.253 -1.39%
2018-03-20 0 43.10 43.05 43.10 42.05 43.55 9,987,709 429,256,184 42.978 27.18 27.15 27.18 26.52 27.46 15,838,253 27.102 -0.69%
2018-03-19 0 43.40 43.40 43.45 42.65 44.50 10,627,801 459,626,471 43.248 27.37 27.37 27.40 26.90 28.06 16,853,295 27.272 -2.25%
2018-03-16 0 44.40 44.35 44.40 42.60 44.50 15,126,140 664,673,091 43.942 28.00 27.97 28.00 26.86 28.06 23,986,646 27.710 3.02%
2018-03-15 0 43.10 43.10 43.20 42.40 43.80 6,307,261 271,867,725 43.104 27.18 27.18 27.24 26.74 27.62 10,001,893 27.182 0.00%
2018-03-14 0 43.10 43.10 43.15 40.90 43.65 13,770,789 586,450,185 42.587 27.18 27.18 27.21 25.79 27.53 21,837,365 26.855 3.73%
2018-03-13 0 41.55 41.55 41.60 41.40 42.30 8,067,560 337,293,277 41.809 26.20 26.20 26.23 26.11 26.67 12,793,330 26.365 -1.66%
2018-03-12 0 42.25 42.25 42.30 41.05 42.50 12,998,930 544,568,354 41.893 26.64 26.64 26.67 25.89 26.80 20,613,371 26.418 3.05%
2018-03-09 0 41.00 40.95 41.00 40.35 41.80 10,158,444 414,143,101 40.768 25.85 25.82 25.85 25.44 26.36 16,109,001 25.709 0.99%
2018-03-08 0 40.60 40.55 40.60 39.45 40.75 7,244,591 291,780,497 40.276 25.60 25.57 25.60 24.88 25.70 11,488,287 25.398 2.40%
2018-03-07 0 39.65 39.65 39.70 39.30 40.65 7,501,653 299,215,973 39.887 25.00 25.00 25.04 24.78 25.63 11,895,929 25.153 -1.25%
2018-03-06 0 40.15 40.15 40.20 39.25 40.65 12,340,078 492,863,795 39.940 25.32 25.32 25.35 24.75 25.63 19,568,580 25.186 1.39%
2018-03-05 0 39.60 39.55 39.60 39.35 41.35 12,491,841 499,838,580 40.013 24.97 24.94 24.97 24.81 26.08 19,809,242 25.233 -3.18%
2018-03-02 0 40.90 40.85 40.90 40.65 41.45 12,885,014 527,528,631 40.941 25.79 25.76 25.79 25.63 26.14 20,432,726 25.818 -1.80%
2018-03-01 0 41.65 41.65 41.70 41.10 42.20 9,530,632 396,712,303 41.625 26.26 26.26 26.30 25.92 26.61 15,113,432 26.249 -0.72%
2018-02-28 0 41.95 41.90 41.95 41.10 42.40 9,074,602 380,442,425 41.924 26.45 26.42 26.45 25.92 26.74 14,390,272 26.437 -1.29%
2018-02-27 0 42.50 42.50 42.55 42.20 44.45 10,114,400 433,934,854 42.903 26.80 26.80 26.83 26.61 28.03 16,039,157 27.055 -3.41%
2018-02-26 0 44.00 44.00 44.05 42.20 44.30 11,706,308 510,298,703 43.592 27.75 27.75 27.78 26.61 27.94 18,563,564 27.489 3.53%
2018-02-23 0 42.50 42.50 42.55 41.50 42.85 6,694,334 284,027,318 42.428 26.80 26.80 26.83 26.17 27.02 10,615,704 26.755 2.66%
2018-02-22 0 41.40 41.40 41.50 41.30 42.20 9,921,184 413,997,108 41.729 26.11 26.11 26.17 26.04 26.61 15,732,760 26.314 -2.36%
2018-02-21 0 42.40 42.35 42.40 41.80 42.65 6,316,018 267,446,013 42.344 26.74 26.71 26.74 26.36 26.90 10,015,780 26.702 -0.59%
2018-02-20 0 42.65 42.60 42.65 41.80 43.30 10,321,920 441,039,894 42.728 26.90 26.86 26.90 26.36 27.31 16,368,237 26.945 1.67%
2018-02-15 0 41.95 41.95 42.10 41.00 42.55 5,501,894 231,820,459 42.135 26.45 26.45 26.55 25.85 26.83 8,724,763 26.570 2.82%
2018-02-14 0 40.80 40.80 40.85 39.70 41.10 6,873,260 279,120,353 40.610 25.73 25.73 25.76 25.04 25.92 10,899,440 25.609 2.26%
2018-02-13 0 39.90 39.90 39.95 39.40 40.85 10,776,412 433,901,682 40.264 25.16 25.16 25.19 24.85 25.76 17,088,959 25.391 1.14%
2018-02-12 0 39.45 39.40 39.45 38.05 39.55 13,532,609 529,981,665 39.163 24.88 24.85 24.88 23.99 24.94 21,459,665 24.697 2.20%
2018-02-09 0 38.60 38.55 38.60 37.50 39.50 13,527,536 517,457,518 38.252 24.34 24.31 24.34 23.65 24.91 21,451,621 24.122 -3.74%
2018-02-08 0 40.10 40.05 40.10 39.60 41.00 10,682,778 429,479,068 40.203 25.29 25.26 25.29 24.97 25.85 16,940,476 25.352 -0.12%
2018-02-07 0 40.15 40.00 40.15 39.85 43.70 17,641,745 727,806,264 41.255 25.32 25.22 25.32 25.13 27.56 27,975,828 26.016 -2.67%
2018-02-06 0 41.25 41.15 41.25 40.85 41.80 18,513,086 764,026,362 41.270 26.01 25.95 26.01 25.76 26.36 29,357,578 26.025 -5.39%
2018-02-05 0 43.60 43.60 43.65 43.10 44.45 8,088,647 354,760,128 43.859 27.49 27.49 27.53 27.18 28.03 12,826,770 27.658 -2.46%
2018-02-02 0 44.70 44.65 44.70 42.20 44.90 10,941,186 481,217,911 43.982 28.19 28.16 28.19 26.61 28.31 17,350,253 27.735 3.95%
2018-02-01 0 43.00 43.00 43.05 42.95 44.65 6,821,048 296,505,680 43.469 27.12 27.12 27.15 27.08 28.16 10,816,643 27.412 -0.23%
2018-01-31 0 43.10 43.10 43.15 41.80 43.35 8,989,965 385,594,272 42.892 27.18 27.18 27.21 26.36 27.34 14,256,057 27.048 1.29%
2018-01-30 0 42.55 42.50 42.55 42.25 43.85 9,819,295 422,032,130 42.980 26.83 26.80 26.83 26.64 27.65 15,571,187 27.103 -2.30%
2018-01-29 0 43.55 43.55 43.60 43.20 45.30 11,379,264 503,998,367 44.291 27.46 27.46 27.49 27.24 28.57 18,044,946 27.930 -0.68%
2018-01-26 0 43.85 43.85 43.95 42.15 44.20 11,382,805 496,494,583 43.618 27.65 27.65 27.72 26.58 27.87 18,050,561 27.506 3.91%
2018-01-25 0 42.20 42.20 42.30 40.95 42.80 10,565,446 443,851,427 42.010 26.61 26.61 26.67 25.82 26.99 16,754,414 26.492 2.18%
2018-01-24 0 41.30 41.25 41.30 40.65 41.95 6,589,591 271,256,750 41.164 26.04 26.01 26.04 25.63 26.45 10,449,605 25.959 0.00%
2018-01-23 0 41.30 41.25 41.30 40.95 42.00 8,846,273 365,665,956 41.336 26.04 26.01 26.04 25.82 26.49 14,028,193 26.067 0.24%
2018-01-22 0 41.20 41.20 41.25 40.95 41.80 6,491,541 268,317,230 41.333 25.98 25.98 26.01 25.82 26.36 10,294,120 26.065 -1.55%
2018-01-19 0 41.85 41.80 41.85 40.05 42.45 14,574,059 605,121,713 41.520 26.39 26.36 26.39 25.26 26.77 23,111,170 26.183 3.85%
2018-01-18 0 40.30 40.30 40.35 39.30 40.70 8,367,769 335,043,305 40.040 25.41 25.41 25.44 24.78 25.67 13,269,394 25.249 0.50%
2018-01-17 0 40.10 40.10 40.15 39.60 40.70 8,697,191 349,805,666 40.221 25.29 25.29 25.32 24.97 25.67 13,791,783 25.363 -0.50%
2018-01-16 0 40.30 40.30 40.35 39.30 40.65 7,997,465 321,810,705 40.239 25.41 25.41 25.44 24.78 25.63 12,682,175 25.375 3.47%
2018-01-15 0 38.95 38.95 39.00 38.80 40.80 12,371,314 490,420,609 39.642 24.56 24.56 24.59 24.47 25.73 19,618,113 24.998 -2.75%
2018-01-12 0 40.05 40.05 40.20 39.80 41.00 19,884,950 804,578,127 40.462 25.26 25.26 25.35 25.10 25.85 31,533,045 25.515 -0.99%
2018-01-11 0 40.45 40.40 40.45 39.30 43.40 28,929,492 1,160,917,174 40.129 25.51 25.48 25.51 24.78 27.37 45,875,648 25.306 -5.71%
2018-01-10 0 42.90 42.85 42.90 40.80 43.20 19,763,788 833,827,955 42.190 27.05 27.02 27.05 25.73 27.24 31,340,910 26.605 4.89%
2018-01-09 0 40.90 40.85 40.90 40.60 42.35 11,928,011 488,368,875 40.943 25.79 25.76 25.79 25.60 26.71 18,915,135 25.819 -2.62%
2018-01-08 0 42.00 42.00 42.10 41.00 43.20 15,898,793 669,105,694 42.085 26.49 26.49 26.55 25.85 27.24 25,211,899 26.539 4.35%
2018-01-05 0 40.25 40.20 40.25 39.55 40.80 8,365,739 337,160,643 40.303 25.38 25.35 25.38 24.94 25.73 13,266,175 25.415 1.77%
2018-01-04 0 39.55 39.55 39.65 39.10 40.25 7,190,380 285,612,571 39.721 24.94 24.94 25.00 24.66 25.38 11,402,321 25.049 0.64%
2018-01-03 0 39.30 39.30 39.40 38.75 40.10 10,468,751 413,793,218 39.527 24.78 24.78 24.85 24.44 25.29 16,601,078 24.926 0.51%
2018-01-02 0 39.10 39.05 39.10 36.80 39.40 13,133,310 504,317,618 38.400 24.66 24.63 24.66 23.21 24.85 20,826,467 24.215 6.39%
2017-12-29 0 36.75 36.60 36.75 36.20 36.75 3,647,000 133,398,082 36.577 23.17 23.08 23.17 22.83 23.17 5,783,319 23.066 0.82%
2017-12-28 0 36.45 36.35 36.45 35.65 36.50 5,882,188 213,086,057 36.226 22.99 22.92 22.99 22.48 23.02 9,327,823 22.844 1.11%
2017-12-27 0 36.05 36.05 36.10 35.90 36.80 8,283,958 300,911,210 36.325 22.73 22.73 22.76 22.64 23.21 13,136,489 22.907 0.56%
2017-12-22 0 35.85 35.80 35.85 35.60 36.50 4,874,287 174,971,638 35.897 22.61 22.58 22.61 22.45 23.02 7,729,520 22.637 -0.83%
2017-12-21 0 36.15 36.15 36.20 34.65 36.30 9,130,205 326,885,082 35.803 22.80 22.80 22.83 21.85 22.89 14,478,446 22.577 3.58%
2017-12-20 0 34.90 34.85 34.90 34.60 35.60 5,183,696 181,622,178 35.037 22.01 21.98 22.01 21.82 22.45 8,220,173 22.095 -1.27%
2017-12-19 0 35.35 35.30 35.35 34.70 35.65 7,679,025 271,368,743 35.339 22.29 22.26 22.29 21.88 22.48 12,177,201 22.285 1.00%
2017-12-18 0 35.00 34.95 35.00 34.40 35.40 6,419,029 225,315,670 35.101 22.07 22.04 22.07 21.69 22.32 10,179,132 22.135 0.72%
2017-12-15 0 34.75 34.70 34.75 34.60 35.95 10,433,327 364,605,810 34.946 21.91 21.88 21.91 21.82 22.67 16,544,903 22.037 -2.80%
2017-12-14 0 35.75 35.75 35.80 35.70 36.30 7,408,377 266,150,039 35.926 22.54 22.54 22.58 22.51 22.89 11,748,015 22.655 -1.11%
2017-12-13 0 36.15 36.15 36.20 35.35 36.95 8,980,715 323,208,964 35.989 22.80 22.80 22.83 22.29 23.30 14,241,388 22.695 -0.82%
2017-12-12 0 36.45 36.45 36.50 36.35 37.20 5,204,410 190,704,177 36.643 22.99 22.99 23.02 22.92 23.46 8,253,020 23.107 -3.06%
2017-12-11 0 37.60 37.60 37.65 36.75 37.70 9,413,356 350,938,315 37.281 23.71 23.71 23.74 23.17 23.77 14,927,459 23.510 3.30%
2017-12-08 0 36.40 36.35 36.40 34.90 36.60 9,526,741 341,936,381 35.892 22.95 22.92 22.95 22.01 23.08 15,107,262 22.634 3.70%
2017-12-07 0 35.10 35.10 35.15 35.00 36.55 12,528,408 444,262,874 35.460 22.13 22.13 22.17 22.07 23.05 19,867,229 22.362 -2.23%
2017-12-06 0 35.90 35.85 35.90 35.45 38.20 17,481,220 634,518,692 36.297 22.64 22.61 22.64 22.36 24.09 27,721,272 22.889 -5.77%
2017-12-05 0 38.10 37.95 38.10 36.70 38.50 10,102,617 382,741,672 37.885 24.03 23.93 24.03 23.14 24.28 16,020,472 23.891 1.20%
2017-12-04 0 37.65 37.65 37.70 36.90 38.50 6,078,127 229,741,379 37.798 23.74 23.74 23.77 23.27 24.28 9,638,538 23.836 1.62%
2017-12-01 0 37.05 37.00 37.05 36.25 37.90 13,253,160 489,261,477 36.917 23.36 23.33 23.36 22.86 23.90 21,016,522 23.280 -1.20%
2017-11-30 0 37.50 37.50 37.65 37.25 38.60 18,957,065 718,010,279 37.876 23.65 23.65 23.74 23.49 24.34 30,061,629 23.885 -3.10%
2017-11-29 0 38.70 38.70 38.75 36.55 39.10 23,177,821 881,426,904 38.029 24.40 24.40 24.44 23.05 24.66 36,754,796 23.981 5.02%
2017-11-28 0 36.85 36.80 36.85 34.20 36.85 11,333,475 405,236,725 35.756 23.24 23.21 23.24 21.57 23.24 17,972,335 22.548 4.69%
2017-11-27 0 35.20 35.15 35.20 34.70 36.60 7,202,532 256,076,830 35.554 22.20 22.17 22.20 21.88 23.08 11,421,591 22.420 -2.36%
2017-11-24 0 36.05 36.05 36.10 35.75 36.60 6,432,006 233,169,063 36.251 22.73 22.73 22.76 22.54 23.08 10,199,711 22.860 0.14%
2017-11-23 0 36.00 36.00 36.05 35.80 37.10 6,758,087 245,941,061 36.392 22.70 22.70 22.73 22.58 23.40 10,716,802 22.949 -0.41%
2017-11-22 0 36.15 36.10 36.15 35.40 36.60 9,825,806 355,524,812 36.183 22.80 22.76 22.80 22.32 23.08 15,581,512 22.817 1.97%
2017-11-21 0 35.45 35.45 35.50 35.05 36.35 11,450,504 408,198,709 35.649 22.36 22.36 22.39 22.10 22.92 18,157,916 22.480 0.57%
2017-11-20 0 35.25 35.20 35.25 34.65 35.70 9,608,415 338,567,029 35.237 22.23 22.20 22.23 21.85 22.51 15,236,779 22.220 0.57%
2017-11-17 0 35.05 35.00 35.05 34.00 36.00 18,813,766 661,713,752 35.172 22.10 22.07 22.10 21.44 22.70 29,834,389 22.180 4.16%
2017-11-16 0 33.65 33.60 33.65 32.85 34.25 14,308,841 480,270,778 33.565 21.22 21.19 21.22 20.72 21.60 22,690,594 21.166 2.59%
2017-11-15 0 32.80 32.80 32.85 32.65 33.95 16,884,099 561,381,733 33.249 20.68 20.68 20.72 20.59 21.41 26,774,372 20.967 -2.96%
2017-11-14 0 33.80 33.80 33.85 32.50 33.95 14,801,253 494,666,317 33.421 21.31 21.31 21.35 20.49 21.41 23,471,448 21.075 4.00%
2017-11-13 0 32.50 32.50 32.55 31.50 32.70 11,410,271 369,003,020 32.340 20.49 20.49 20.53 19.86 20.62 18,094,116 20.394 2.85%
2017-11-10 0 31.60 31.60 31.65 31.50 32.30 10,629,385 338,779,715 31.872 19.93 19.93 19.96 19.86 20.37 16,855,807 20.099 -1.40%
2017-11-09 0 32.05 32.05 32.10 31.70 32.60 9,877,980 317,213,551 32.113 20.21 20.21 20.24 19.99 20.56 15,664,248 20.251 0.79%
2017-11-08 0 31.80 31.80 31.85 31.70 32.35 11,415,756 364,430,189 31.923 20.05 20.05 20.08 19.99 20.40 18,102,814 20.131 -1.09%
2017-11-07 0 32.15 32.10 32.15 31.90 32.60 7,878,964 254,159,976 32.258 20.27 20.24 20.27 20.12 20.56 12,494,260 20.342 0.00%
2017-11-06 0 32.15 32.10 32.15 31.70 32.75 12,365,443 395,754,849 32.005 20.27 20.24 20.27 19.99 20.65 19,608,803 20.183 0.16%
2017-11-03 0 32.10 32.10 32.15 31.80 32.35 4,357,961 139,817,223 32.083 20.24 20.24 20.27 20.05 20.40 6,910,743 20.232 -0.77%
2017-11-02 0 32.35 32.30 32.35 31.75 32.55 8,572,534 275,076,169 32.088 20.40 20.37 20.40 20.02 20.53 13,594,105 20.235 0.31%
2017-11-01 0 32.25 32.25 32.35 32.15 33.40 10,026,759 326,974,993 32.610 20.34 20.34 20.40 20.27 21.06 15,900,178 20.564 -3.30%
2017-10-31 0 33.35 33.35 33.40 32.75 33.75 12,412,100 415,323,275 33.461 21.03 21.03 21.06 20.65 21.28 19,682,791 21.101 0.30%
2017-10-30 0 33.25 33.20 33.25 33.05 34.30 15,779,791 530,063,909 33.591 20.97 20.94 20.97 20.84 21.63 25,023,189 21.183 0.76%
2017-10-27 0 33.00 33.00 33.15 32.85 34.10 9,775,335 324,640,343 33.210 20.81 20.81 20.90 20.72 21.50 15,501,476 20.943 -1.93%
2017-10-26 0 33.65 33.65 33.70 33.60 34.90 7,331,301 249,574,258 34.042 21.22 21.22 21.25 21.19 22.01 11,625,790 21.467 -2.46%
2017-10-25 0 34.50 34.45 34.50 33.70 34.65 4,617,958 158,763,185 34.380 21.76 21.72 21.76 21.25 21.85 7,323,040 21.680 2.53%
2017-10-24 0 33.65 33.65 33.70 33.65 34.80 7,346,335 250,467,584 34.094 21.22 21.22 21.25 21.22 21.95 11,649,630 21.500 -2.60%
2017-10-23 0 34.55 34.55 34.60 33.50 34.95 13,741,864 471,851,601 34.337 21.79 21.79 21.82 21.13 22.04 21,791,496 21.653 0.44%
2017-10-20 0 34.40 34.40 34.45 32.30 34.55 21,777,119 735,496,272 33.774 21.69 21.69 21.72 20.37 21.79 34,533,598 21.298 5.52%
2017-10-19 0 32.60 32.55 32.60 32.40 33.45 18,963,470 624,746,511 32.945 20.56 20.53 20.56 20.43 21.09 30,071,786 20.775 0.77%
2017-10-18 0 32.35 32.35 32.40 31.25 32.60 17,808,667 570,568,319 32.039 20.40 20.40 20.43 19.71 20.56 28,240,529 20.204 3.35%
2017-10-17 0 31.30 31.30 31.35 31.05 31.95 9,254,466 290,612,466 31.402 19.74 19.74 19.77 19.58 20.15 14,675,495 19.803 -0.32%
2017-10-16 0 31.40 31.35 31.40 31.15 31.75 6,048,816 190,438,426 31.484 19.80 19.77 19.80 19.64 20.02 9,592,058 19.854 1.13%
2017-10-13 0 31.05 31.00 31.05 30.75 31.30 7,211,215 223,128,768 30.942 19.58 19.55 19.58 19.39 19.74 11,435,360 19.512 0.49%
2017-10-12 0 30.90 30.90 30.95 30.50 31.20 8,959,907 276,947,035 30.910 19.49 19.49 19.52 19.23 19.67 14,208,391 19.492 0.98%
2017-10-11 0 30.60 30.60 30.65 30.60 31.40 6,767,832 208,322,453 30.781 19.30 19.30 19.33 19.30 19.80 10,732,255 19.411 -2.24%
2017-10-10 0 31.30 31.30 31.35 30.50 32.30 12,275,748 383,094,239 31.207 19.74 19.74 19.77 19.23 20.37 19,466,567 19.680 -1.42%
2017-10-09 0 31.75 31.70 31.75 31.50 32.15 5,047,775 160,505,292 31.797 20.02 19.99 20.02 19.86 20.27 8,004,632 20.052 -0.16%
2017-10-06 0 31.80 31.80 31.85 31.50 32.20 4,127,923 131,455,285 31.845 20.05 20.05 20.08 19.86 20.31 6,545,955 20.082 -0.31%
2017-10-04 0 31.90 31.85 31.90 31.75 32.60 3,253,398 104,465,141 32.110 20.12 20.08 20.12 20.02 20.56 5,159,155 20.248 -1.09%
2017-10-03 0 32.25 32.25 32.30 31.05 32.50 10,232,556 328,338,966 32.088 20.34 20.34 20.37 19.58 20.49 16,226,526 20.235 3.53%
2017-09-29 0 31.15 31.15 31.25 30.90 31.65 9,342,614 291,371,528 31.187 19.64 19.64 19.71 19.49 19.96 14,815,278 19.667 -1.11%
2017-09-28 0 31.50 31.50 31.55 31.50 31.90 8,075,593 255,528,182 31.642 19.86 19.86 19.90 19.86 20.12 12,806,069 19.954 -0.63%
2017-09-27 0 31.70 31.65 31.70 31.50 32.25 6,935,253 220,708,305 31.824 19.99 19.96 19.99 19.86 20.34 10,997,747 20.069 -0.16%
2017-09-26 0 31.75 31.75 31.80 31.05 32.20 11,961,421 380,167,568 31.783 20.02 20.02 20.05 19.58 20.31 18,968,115 20.042 0.16%
2017-09-25 0 31.70 31.70 31.75 31.55 33.15 20,515,524 662,288,095 32.282 19.99 19.99 20.02 19.90 20.90 32,532,993 20.357 -2.16%
2017-09-22 0 32.40 32.40 32.45 31.60 32.60 20,625,209 663,812,410 32.185 20.43 20.43 20.46 19.93 20.56 32,706,929 20.296 0.15%
2017-09-21 0 32.35 32.35 32.40 32.00 33.15 17,241,824 562,190,689 32.606 20.40 20.40 20.43 20.18 20.90 27,341,643 20.562 1.25%
2017-09-20 0 31.95 31.85 31.95 30.65 32.20 18,071,569 572,505,553 31.680 20.15 20.08 20.15 19.33 20.31 28,657,432 19.978 3.57%
2017-09-19 0 30.85 30.85 30.90 30.60 31.60 10,396,896 323,772,401 31.141 19.45 19.45 19.49 19.30 19.93 16,487,132 19.638 -0.16%
2017-09-18 0 30.90 30.90 30.95 30.90 32.00 16,812,641 527,402,344 31.369 19.49 19.49 19.52 19.49 20.18 26,661,056 19.782 -2.52%
2017-09-15 0 31.70 31.65 31.70 31.45 32.75 22,294,583 710,750,507 31.880 19.99 19.96 19.99 19.83 20.65 35,354,179 20.104 -4.80%
2017-09-14 0 33.30 33.25 33.30 32.30 34.60 34,322,451 1,141,609,715 33.261 21.00 20.97 21.00 20.37 21.82 54,427,665 20.975 2.94%
2017-09-13 0 32.35 32.30 32.35 30.30 32.55 21,569,496 683,978,883 31.710 20.40 20.37 20.40 19.11 20.53 34,204,355 19.997 5.55%
2017-09-12 0 30.65 30.55 30.65 29.80 30.65 6,629,823 201,685,788 30.421 19.33 19.27 19.33 18.79 19.33 10,513,404 19.184 1.83%
2017-09-11 0 30.10 30.10 30.15 29.80 30.65 8,644,433 260,230,311 30.104 18.98 18.98 19.01 18.79 19.33 13,708,121 18.984 -0.66%
2017-09-08 0 30.30 30.25 30.30 29.65 30.50 14,299,923 431,896,423 30.203 19.11 19.08 19.11 18.70 19.23 22,676,452 19.046 2.54%
2017-09-07 0 29.55 29.55 29.65 29.50 29.85 6,399,647 189,602,096 29.627 18.63 18.63 18.70 18.60 18.82 10,148,397 18.683 -0.34%
2017-09-06 0 29.65 29.65 29.70 29.10 29.75 8,240,559 243,756,219 29.580 18.70 18.70 18.73 18.35 18.76 13,067,668 18.653 1.72%
2017-09-05 0 29.15 29.10 29.15 29.05 29.25 2,936,550 85,533,662 29.127 18.38 18.35 18.38 18.32 18.45 4,656,706 18.368 0.17%
2017-09-04 0 29.10 29.05 29.10 28.90 29.40 7,256,234 211,008,564 29.080 18.35 18.32 18.35 18.22 18.54 11,506,750 18.338 -1.19%
2017-09-01 0 29.45 29.40 29.45 28.70 29.85 7,488,467 220,619,301 29.461 18.57 18.54 18.57 18.10 18.82 11,875,019 18.578 0.86%
2017-08-31 0 29.20 29.10 29.20 29.00 29.45 8,172,819 238,155,644 29.140 18.41 18.35 18.41 18.29 18.57 12,960,247 18.376 -0.68%
2017-08-30 0 29.40 29.35 29.40 29.05 29.50 7,596,715 222,464,342 29.284 18.54 18.51 18.54 18.32 18.60 12,046,676 18.467 1.03%
2017-08-29 0 29.10 29.10 29.15 29.05 29.35 4,028,881 117,413,726 29.143 18.35 18.35 18.38 18.32 18.51 6,388,896 18.378 -0.68%
2017-08-28 0 29.30 29.30 29.35 28.80 29.40 9,184,484 268,510,798 29.235 18.48 18.48 18.51 18.16 18.54 14,564,520 18.436 0.86%
2017-08-25 0 29.05 29.05 29.10 28.50 29.50 9,677,044 281,677,441 29.108 18.32 18.32 18.35 17.97 18.60 15,345,609 18.356 1.75%
2017-08-24 0 28.55 28.55 28.60 28.40 28.70 8,020,637 229,600,922 28.626 18.00 18.00 18.04 17.91 18.10 12,718,921 18.052 1.06%
2017-08-22 0 28.25 28.25 28.30 27.85 28.75 9,440,230 268,785,104 28.472 17.81 17.81 17.85 17.56 18.13 14,970,075 17.955 0.53%
2017-08-21 0 28.10 28.05 28.10 27.60 28.40 6,714,185 188,424,377 28.064 17.72 17.69 17.72 17.40 17.91 10,647,183 17.697 1.81%
2017-08-18 0 27.60 27.60 27.65 27.40 28.10 5,493,485 152,360,365 27.735 17.40 17.40 17.44 17.28 17.72 8,711,428 17.490 -1.78%
2017-08-17 0 28.10 28.10 28.15 27.80 28.35 3,750,685 105,477,304 28.122 17.72 17.72 17.75 17.53 17.88 5,947,740 17.734 0.36%
2017-08-16 0 28.00 27.95 28.00 27.65 28.15 3,452,720 96,515,368 27.953 17.66 17.63 17.66 17.44 17.75 5,475,235 17.628 0.36%
2017-08-15 0 27.90 27.85 27.90 27.85 29.10 7,309,000 205,963,100 28.179 17.59 17.56 17.59 17.56 18.35 11,590,425 17.770 -2.96%
2017-08-14 0 28.75 28.70 28.75 28.30 28.80 4,811,607 137,954,392 28.671 18.13 18.10 18.13 17.85 18.16 7,630,123 18.080 1.95%
2017-08-11 0 28.20 28.15 28.20 28.10 29.15 8,453,591 240,595,587 28.461 17.78 17.75 17.78 17.72 18.38 13,405,488 17.948 -2.59%
2017-08-10 0 28.95 28.90 28.95 28.40 29.20 8,409,175 242,123,726 28.793 18.26 18.22 18.26 17.91 18.41 13,335,055 18.157 0.52%
2017-08-09 0 28.80 28.80 28.85 28.40 29.00 8,300,247 238,226,181 28.701 18.16 18.16 18.19 17.91 18.29 13,162,319 18.099 0.17%
2017-08-08 0 28.75 28.75 28.80 28.50 29.35 7,511,595 216,682,539 28.846 18.13 18.13 18.16 17.97 18.51 11,911,695 18.191 -0.69%
2017-08-07 0 28.95 28.90 28.95 28.30 29.15 11,788,661 340,612,994 28.893 18.26 18.22 18.26 17.85 18.38 18,694,157 18.220 2.84%
2017-08-04 0 28.15 28.15 28.20 28.10 28.95 9,840,755 279,567,653 28.409 17.75 17.75 17.78 17.72 18.26 15,605,218 17.915 -1.05%
2017-08-03 0 28.45 28.45 28.50 28.40 29.10 8,351,247 239,576,348 28.687 17.94 17.94 17.97 17.91 18.35 13,243,194 18.091 -2.23%
2017-08-02 0 29.10 29.00 29.10 28.95 29.55 8,391,242 244,967,010 29.193 18.35 18.29 18.35 18.26 18.63 13,306,617 18.409 -1.02%
2017-08-01 0 29.40 29.35 29.40 28.95 29.55 15,537,572 455,401,807 29.310 18.54 18.51 18.54 18.26 18.63 24,639,084 18.483 1.73%
2017-07-31 0 28.90 28.90 28.95 28.65 29.10 6,290,279 181,795,695 28.901 18.22 18.22 18.26 18.07 18.35 9,974,964 18.225 0.52%
2017-07-28 0 28.75 28.70 28.75 28.40 29.10 5,626,489 160,944,881 28.605 18.13 18.10 18.13 17.91 18.35 8,922,342 18.038 -1.03%
2017-07-27 0 29.05 29.00 29.05 28.30 29.10 7,592,293 218,702,819 28.806 18.32 18.29 18.32 17.85 18.35 12,039,664 18.165 2.83%
2017-07-26 0 28.25 28.25 28.40 28.25 29.40 11,242,029 321,687,860 28.615 17.81 17.81 17.91 17.81 18.54 17,827,322 18.045 -0.53%
2017-07-25 0 28.40 28.40 28.50 28.20 28.80 6,012,260 170,944,590 28.433 17.91 17.91 17.97 17.78 18.16 9,534,088 17.930 -0.70%
2017-07-24 0 28.60 28.60 28.65 28.45 29.55 6,287,236 181,191,991 28.819 18.04 18.04 18.07 17.94 18.63 9,970,138 18.173 -2.05%
2017-07-21 0 29.20 29.15 29.20 28.80 29.25 8,950,967 260,171,875 29.066 18.41 18.38 18.41 18.16 18.45 14,194,215 18.329 0.34%
2017-07-20 0 29.10 29.05 29.10 28.90 29.70 7,375,337 215,272,505 29.188 18.35 18.32 18.35 18.22 18.73 11,695,621 18.406 -0.85%
2017-07-19 0 29.35 29.30 29.35 28.35 29.45 13,604,606 394,962,919 29.032 18.51 18.48 18.51 17.88 18.57 21,573,836 18.307 3.71%
2017-07-18 0 28.30 28.25 28.30 27.70 28.45 8,567,657 241,876,682 28.231 17.85 17.81 17.85 17.47 17.94 13,586,371 17.803 2.17%
2017-07-17 0 27.70 27.70 27.75 27.65 28.60 9,242,259 258,988,418 28.022 17.47 17.47 17.50 17.44 18.04 14,656,138 17.671 -1.42%
2017-07-14 0 28.10 28.05 28.10 27.75 28.15 9,365,944 262,460,981 28.023 17.72 17.69 17.72 17.50 17.75 14,852,274 17.671 0.72%
2017-07-13 0 27.90 27.90 27.95 27.40 28.00 8,938,039 248,872,352 27.844 17.59 17.59 17.63 17.28 17.66 14,173,714 17.559 2.39%
2017-07-12 0 27.25 27.25 27.30 27.15 27.90 9,756,707 266,962,769 27.362 17.18 17.18 17.22 17.12 17.59 15,471,936 17.255 -1.09%
2017-07-11 0 27.55 27.55 27.60 27.35 28.20 10,729,357 298,823,429 27.851 17.37 17.37 17.40 17.25 17.78 17,014,340 17.563 -0.18%
2017-07-10 0 27.60 27.60 27.65 27.45 28.35 13,221,571 369,160,674 27.921 17.40 17.40 17.44 17.31 17.88 20,966,429 17.607 -0.54%
2017-07-07 0 27.75 27.70 27.75 27.00 27.95 11,517,055 317,892,526 27.602 17.50 17.47 17.50 17.03 17.63 18,263,451 17.406 1.28%
2017-07-06 0 27.40 27.35 27.40 27.15 27.75 4,543,560 124,144,835 27.323 17.28 17.25 17.28 17.12 17.50 7,205,061 17.230 -0.18%
2017-07-05 0 27.45 27.40 27.45 27.10 27.65 5,154,877 141,357,162 27.422 17.31 17.28 17.31 17.09 17.44 8,174,472 17.293 0.00%
2017-07-04 0 27.45 27.40 27.45 27.15 28.15 10,947,874 302,110,920 27.595 17.31 17.28 17.31 17.12 17.75 17,360,859 17.402 -0.18%
2017-07-03 0 27.50 27.50 27.55 26.95 27.60 10,811,170 296,492,982 27.425 17.34 17.34 17.37 16.99 17.40 17,144,077 17.294 1.29%
2017-06-30 0 27.15 27.15 27.20 26.65 27.45 12,265,440 333,621,519 27.200 17.12 17.12 17.15 16.81 17.31 19,450,221 17.153 0.56%
2017-06-29 0 27.00 26.90 27.00 26.30 27.15 13,493,696 362,503,220 26.865 17.03 16.96 17.03 16.58 17.12 21,397,958 16.941 3.05%
2017-06-28 0 26.20 26.20 26.25 25.75 26.30 8,810,269 230,003,404 26.106 16.52 16.52 16.55 16.24 16.58 13,971,099 16.463 0.19%
2017-06-27 0 26.15 26.05 26.15 25.85 26.40 6,562,000 171,415,662 26.122 16.49 16.43 16.49 16.30 16.65 10,405,852 16.473 0.58%
2017-06-26 0 26.00 26.00 26.05 25.40 26.20 8,898,415 230,444,712 25.897 16.40 16.40 16.43 16.02 16.52 14,110,879 16.331 2.56%
2017-06-23 0 25.35 25.35 25.40 25.00 25.50 8,753,841 221,425,171 25.295 15.99 15.99 16.02 15.77 16.08 13,881,617 15.951 0.40%
2017-06-22 0 25.25 25.20 25.25 25.10 25.70 8,853,288 224,915,368 25.405 15.92 15.89 15.92 15.83 16.21 14,039,318 16.020 0.60%
2017-06-21 0 25.10 25.10 25.20 24.80 25.70 12,177,288 307,096,409 25.219 15.83 15.83 15.89 15.64 16.21 19,310,432 15.903 -1.18%
2017-06-20 0 25.40 25.40 25.45 25.25 25.75 6,028,392 153,240,103 25.420 16.02 16.02 16.05 15.92 16.24 9,559,670 16.030 -1.17%
2017-06-19 0 25.70 25.70 25.75 25.50 25.90 10,608,825 272,813,888 25.716 16.21 16.21 16.24 16.08 16.33 16,823,203 16.217 0.39%
2017-06-16 0 25.60 25.55 25.60 25.45 26.30 7,624,669 196,014,610 25.708 16.14 16.11 16.14 16.05 16.58 12,091,005 16.212 -1.54%
2017-06-15 0 26.00 25.95 26.00 25.85 26.60 9,217,897 240,495,176 26.090 16.40 16.36 16.40 16.30 16.77 14,617,505 16.453 -1.14%
2017-06-14 0 26.30 26.30 26.35 25.85 26.85 13,489,448 352,971,699 26.167 16.58 16.58 16.62 16.30 16.93 21,391,222 16.501 -0.94%
2017-06-13 0 26.55 26.50 26.55 26.20 26.90 10,213,456 271,628,961 26.595 16.74 16.71 16.74 16.52 16.96 16,196,237 16.771 0.95%
2017-06-12 0 26.30 26.30 26.35 26.05 26.65 10,574,800 278,409,223 26.328 16.58 16.58 16.62 16.43 16.81 16,769,247 16.602 -0.38%
2017-06-09 0 26.40 26.40 26.45 26.20 27.05 15,489,117 410,368,822 26.494 16.65 16.65 16.68 16.52 17.06 24,562,246 16.707 -1.86%
2017-06-08 0 26.90 26.90 26.95 26.55 27.05 9,275,350 248,970,753 26.842 16.96 16.96 16.99 16.74 17.06 14,708,613 16.927 0.37%
2017-06-07 0 26.80 26.75 26.80 25.75 26.95 15,424,367 409,899,997 26.575 16.90 16.87 16.90 16.24 16.99 24,459,567 16.758 4.28%
2017-06-06 0 25.70 25.70 25.75 25.40 25.90 7,499,923 193,129,081 25.751 16.21 16.21 16.24 16.02 16.33 11,893,186 16.239 1.18%
2017-06-05 0 25.40 25.35 25.40 25.25 25.75 9,566,589 244,120,954 25.518 16.02 15.99 16.02 15.92 16.24 15,170,452 16.092 0.46%
2017-06-02 0 25.85 25.85 25.90 25.85 26.60 8,394,963 218,906,319 26.076 15.94 15.94 15.97 15.94 16.41 13,610,953 16.083 -0.58%
2017-06-01 0 26.00 26.00 26.05 25.55 26.10 11,291,198 291,804,630 25.844 16.04 16.04 16.07 15.76 16.10 18,306,687 15.940 0.58%
2017-05-31 0 25.85 25.85 25.90 25.40 26.00 9,077,304 233,916,576 25.769 15.94 15.94 15.97 15.67 16.04 14,717,249 15.894 0.98%
2017-05-29 0 25.60 25.55 25.60 25.45 26.00 7,483,295 191,769,273 25.626 15.79 15.76 15.79 15.70 16.04 12,132,844 15.806 -0.39%
2017-05-26 0 25.70 25.65 25.70 25.60 26.35 13,637,504 353,332,627 25.909 15.85 15.82 15.85 15.79 16.25 22,110,809 15.980 0.00%
2017-05-25 0 25.70 25.70 25.75 25.40 25.90 8,251,520 212,522,036 25.756 15.85 15.85 15.88 15.67 15.97 13,378,385 15.885 0.98%
2017-05-24 0 25.45 25.45 25.50 25.35 26.20 10,867,320 277,638,040 25.548 15.70 15.70 15.73 15.64 16.16 17,619,444 15.757 -2.12%
2017-05-23 0 26.00 26.00 26.05 25.75 26.35 9,963,160 259,914,688 26.088 16.04 16.04 16.07 15.88 16.25 16,153,508 16.090 0.39%
2017-05-22 0 25.90 25.90 25.95 25.60 26.45 10,589,776 276,207,359 26.082 15.97 15.97 16.01 15.79 16.31 17,169,455 16.087 0.97%
2017-05-19 0 25.65 25.60 25.65 25.45 26.00 9,570,899 245,388,701 25.639 15.82 15.79 15.82 15.70 16.04 15,517,526 15.814 -0.58%
2017-05-18 0 25.80 25.75 25.80 25.40 26.05 10,542,098 271,890,916 25.791 15.91 15.88 15.91 15.67 16.07 17,092,154 15.907 0.39%
2017-05-17 0 25.70 25.60 25.70 25.45 26.00 10,515,776 270,120,805 25.687 15.85 15.79 15.85 15.70 16.04 17,049,477 15.843 0.00%
2017-05-16 0 25.70 25.65 25.70 25.30 26.00 12,248,651 313,376,034 25.585 15.85 15.82 15.85 15.60 16.04 19,859,029 15.780 -0.39%
2017-05-15 0 25.80 25.75 25.80 25.20 25.85 15,821,217 403,769,071 25.521 15.91 15.88 15.91 15.54 15.94 25,651,315 15.741 3.61%
2017-05-12 0 24.90 24.85 24.90 24.70 25.30 7,638,579 190,696,536 24.965 15.36 15.33 15.36 15.23 15.60 12,384,610 15.398 -0.20%
2017-05-11 0 24.95 24.95 25.00 24.50 25.20 26,434,593 659,113,471 24.934 15.39 15.39 15.42 15.11 15.54 42,859,033 15.379 -0.99%
2017-05-10 0 25.20 25.15 25.20 25.15 25.95 11,102,068 283,458,237 25.532 15.54 15.51 15.54 15.51 16.01 18,000,047 15.748 -1.95%
2017-05-09 0 25.70 25.65 25.70 25.15 25.85 10,843,942 275,878,747 25.441 15.85 15.82 15.85 15.51 15.94 17,581,541 15.691 1.58%
2017-05-08 0 25.30 25.30 25.35 24.85 25.65 23,263,720 586,699,238 25.219 15.60 15.60 15.64 15.33 15.82 37,718,022 15.555 -0.59%
2017-05-05 0 25.45 25.45 25.50 24.90 26.30 31,893,049 811,173,242 25.434 15.70 15.70 15.73 15.36 16.22 51,708,958 15.687 -1.93%
2017-05-04 0 25.95 25.95 26.00 25.85 27.40 21,622,072 569,118,733 26.321 16.01 16.01 16.04 15.94 16.90 35,056,379 16.234 -4.24%
2017-05-02 0 27.10 27.00 27.10 26.90 27.50 6,476,736 175,329,846 27.071 16.71 16.65 16.71 16.59 16.96 10,500,886 16.697 -0.55%
2017-04-28 0 27.25 27.25 27.30 26.75 27.40 11,120,025 302,281,556 27.184 16.81 16.81 16.84 16.50 16.90 18,029,161 16.766 2.25%
2017-04-27 0 26.65 26.65 26.70 26.55 27.60 21,651,014 580,433,265 26.809 16.44 16.44 16.47 16.38 17.02 35,103,303 16.535 -3.79%
2017-04-26 0 27.70 27.65 27.70 27.20 27.70 11,617,532 319,571,371 27.508 17.08 17.05 17.08 16.78 17.08 18,835,781 16.966 1.09%
2017-04-25 0 27.40 27.35 27.40 27.20 27.65 10,810,509 296,743,862 27.450 16.90 16.87 16.90 16.78 17.05 17,527,335 16.930 -0.36%
2017-04-24 0 27.50 27.40 27.50 27.10 28.00 13,727,305 376,677,722 27.440 16.96 16.90 16.96 16.71 17.27 22,256,406 16.924 0.00%
2017-04-21 0 27.50 27.50 27.55 27.45 28.10 8,044,409 223,394,801 27.770 16.96 16.96 16.99 16.93 17.33 13,042,591 17.128 0.36%
2017-04-20 0 27.40 27.40 27.45 27.35 27.90 14,426,697 397,319,460 27.541 16.90 16.90 16.93 16.87 17.21 23,390,346 16.986 -0.18%
2017-04-19 0 27.45 27.45 27.50 27.20 27.95 20,544,197 564,156,822 27.461 16.93 16.93 16.96 16.78 17.24 33,308,795 16.937 -0.54%
2017-04-18 0 27.60 27.55 27.60 27.45 28.50 12,534,145 348,004,522 27.765 17.02 16.99 17.02 16.93 17.58 20,321,907 17.125 -2.82%
2017-04-13 0 28.40 28.35 28.40 27.70 28.75 12,314,492 350,019,739 28.423 17.52 17.49 17.52 17.08 17.73 19,965,778 17.531 1.43%
2017-04-12 0 28.00 27.95 28.00 27.55 28.00 5,535,806 154,475,947 27.905 17.27 17.24 17.27 16.99 17.27 8,975,334 17.211 0.90%
2017-04-11 0 27.75 27.75 27.80 27.60 28.00 6,719,585 186,618,942 27.772 17.12 17.12 17.15 17.02 17.27 10,894,623 17.129 -0.54%
2017-04-10 0 27.90 27.85 27.90 27.40 28.15 10,763,227 299,921,363 27.865 17.21 17.18 17.21 16.90 17.36 17,450,676 17.187 0.36%
2017-04-07 0 27.80 27.75 27.80 27.20 28.00 13,290,383 365,797,933 27.524 17.15 17.12 17.15 16.78 17.27 21,548,014 16.976 -0.36%
2017-04-06 0 27.90 27.90 27.95 27.60 28.15 17,264,457 481,113,971 27.867 17.21 17.21 17.24 17.02 17.36 27,991,274 17.188 -0.71%
2017-04-05 0 28.10 28.05 28.10 27.30 28.45 25,421,747 707,545,575 27.832 17.33 17.30 17.33 16.84 17.55 41,216,882 17.166 3.12%
2017-04-03 0 27.25 27.25 27.30 26.60 28.00 12,355,564 338,931,241 27.431 16.81 16.81 16.84 16.41 17.27 20,032,369 16.919 3.22%
2017-03-31 0 26.40 26.40 26.45 26.40 26.85 9,802,649 259,689,603 26.492 16.28 16.28 16.31 16.28 16.56 15,893,268 16.340 -1.31%
2017-03-30 0 26.75 26.70 26.75 26.65 27.25 6,929,094 186,002,604 26.844 16.50 16.47 16.50 16.44 16.81 11,234,305 16.557 -2.01%
2017-03-29 0 27.30 27.30 27.35 26.95 27.60 8,319,717 227,742,882 27.374 16.84 16.84 16.87 16.62 17.02 13,488,955 16.884 1.68%
2017-03-28 0 26.85 26.85 26.90 26.60 27.30 11,192,400 301,246,846 26.915 16.56 16.56 16.59 16.41 16.84 18,146,504 16.601 0.00%
2017-03-27 0 26.85 26.85 26.90 26.85 27.85 11,779,792 320,061,767 27.170 16.56 16.56 16.59 16.56 17.18 19,098,857 16.758 -3.07%
2017-03-24 0 27.70 27.65 27.70 26.90 27.90 19,805,197 543,939,482 27.464 17.08 17.05 17.08 16.59 17.21 32,110,636 16.940 -2.12%
2017-03-23 0 28.30 28.20 28.30 27.45 28.40 9,026,240 254,147,291 28.156 17.45 17.39 17.45 16.93 17.52 14,634,457 17.366 2.72%
2017-03-22 0 27.55 27.50 27.55 27.10 27.75 8,325,235 228,458,908 27.442 16.99 16.96 16.99 16.71 17.12 13,497,901 16.926 -1.08%
2017-03-21 0 27.85 27.80 27.85 27.70 28.40 10,512,612 294,044,795 27.971 17.18 17.15 17.18 17.08 17.52 17,044,348 17.252 -0.71%
2017-03-20 0 28.05 28.05 28.10 27.80 28.50 5,831,232 164,088,743 28.140 17.30 17.30 17.33 17.15 17.58 9,454,315 17.356 -0.53%
2017-03-17 0 28.20 28.15 28.20 27.80 28.55 10,566,765 297,758,441 28.179 17.39 17.36 17.39 17.15 17.61 17,132,147 17.380 -0.18%
2017-03-16 0 28.25 28.20 28.25 28.00 28.85 12,008,138 339,522,724 28.274 17.42 17.39 17.42 17.27 17.79 19,469,079 17.439 1.07%
2017-03-15 0 27.95 27.90 27.95 27.30 28.35 16,366,613 458,587,216 28.020 17.24 17.21 17.24 16.84 17.49 26,535,578 17.282 1.64%
2017-03-14 0 27.50 27.50 27.55 26.70 27.50 16,257,036 441,306,300 27.146 16.96 16.96 16.99 16.47 16.96 26,357,919 16.743 3.00%
2017-03-13 0 26.70 26.65 26.70 26.20 26.80 15,755,111 418,660,301 26.573 16.47 16.44 16.47 16.16 16.53 25,544,136 16.390 2.69%
2017-03-10 0 26.00 26.00 26.05 25.55 26.25 7,352,434 190,195,812 25.868 16.04 16.04 16.07 15.76 16.19 11,920,676 15.955 0.78%
2017-03-09 0 25.80 25.80 25.85 25.75 27.10 17,270,753 450,274,339 26.071 15.91 15.91 15.94 15.88 16.71 28,001,482 16.080 -3.55%
2017-03-08 0 26.75 26.75 26.80 26.20 26.95 5,819,355 155,513,458 26.723 16.50 16.50 16.53 16.16 16.62 9,435,058 16.483 0.94%
2017-03-07 0 26.50 26.50 26.55 26.30 26.60 4,371,906 115,855,834 26.500 16.34 16.34 16.38 16.22 16.41 7,088,275 16.345 0.38%
2017-03-06 0 26.40 26.35 26.40 26.10 26.65 4,632,053 122,562,285 26.460 16.28 16.25 16.28 16.10 16.44 7,510,058 16.320 1.15%
2017-03-03 0 26.10 26.10 26.15 25.90 26.50 8,489,133 222,016,969 26.153 16.10 16.10 16.13 15.97 16.34 13,763,633 16.131 -2.06%
2017-03-02 0 26.65 26.60 26.65 26.60 27.50 6,849,264 184,657,718 26.960 16.44 16.41 16.44 16.41 16.96 11,104,874 16.629 -1.30%
2017-03-01 0 27.00 27.00 27.05 26.80 27.45 11,377,069 308,048,099 27.076 16.65 16.65 16.68 16.53 16.93 18,445,912 16.700 -0.18%
2017-02-28 0 27.05 27.00 27.05 26.60 27.50 13,331,896 361,295,428 27.100 16.68 16.65 16.68 16.41 16.96 21,615,320 16.715 1.31%
2017-02-27 0 26.70 26.65 26.70 26.15 26.95 11,439,579 305,015,548 26.663 16.47 16.44 16.47 16.13 16.62 18,547,261 16.445 -0.37%
2017-02-24 0 26.80 26.75 26.80 26.40 27.30 17,415,057 464,329,787 26.663 16.53 16.50 16.53 16.28 16.84 28,235,446 16.445 -2.72%
2017-02-23 0 27.55 27.50 27.55 27.25 28.45 21,240,940 587,002,178 27.635 16.99 16.96 16.99 16.81 17.55 34,438,440 17.045 -0.36%
2017-02-22 0 27.65 27.65 27.70 26.65 27.95 24,243,888 664,526,090 27.410 17.05 17.05 17.08 16.44 17.24 39,307,191 16.906 2.98%
2017-02-21 0 26.85 26.85 26.90 26.70 27.15 6,919,710 186,303,736 26.924 16.56 16.56 16.59 16.47 16.75 11,219,090 16.606 0.19%
2017-02-20 0 26.80 26.80 26.85 26.20 26.95 6,195,533 165,885,911 26.775 16.53 16.53 16.56 16.16 16.62 10,044,965 16.514 1.32%
2017-02-17 0 26.45 26.40 26.45 26.15 26.70 7,232,626 190,744,088 26.373 16.31 16.28 16.31 16.13 16.47 11,726,428 16.266 0.38%
2017-02-16 0 26.35 26.35 26.40 26.30 26.60 9,885,742 261,115,068 26.413 16.25 16.25 16.28 16.22 16.41 16,027,988 16.291 -2.23%
2017-02-15 0 26.95 26.95 27.00 26.80 27.25 17,573,616 474,957,749 27.027 16.62 16.62 16.65 16.53 16.81 28,492,521 16.670 -0.37%
2017-02-14 0 27.05 27.05 27.10 26.30 27.20 11,814,692 317,827,026 26.901 16.68 16.68 16.71 16.22 16.78 19,155,441 16.592 0.37%
2017-02-13 0 26.95 26.90 26.95 26.45 27.15 10,110,121 270,721,930 26.777 16.62 16.59 16.62 16.31 16.75 16,391,779 16.516 0.75%
2017-02-10 0 26.75 26.75 26.80 26.35 27.15 15,889,288 426,418,012 26.837 16.50 16.50 16.53 16.25 16.75 25,761,680 16.552 -0.74%
2017-02-09 0 26.95 26.90 26.95 25.95 27.45 29,448,298 792,337,762 26.906 16.62 16.59 16.62 16.01 16.93 47,745,225 16.595 4.46%
2017-02-08 0 25.80 25.70 25.80 24.35 25.80 22,197,016 559,063,400 25.186 15.91 15.85 15.91 15.02 15.91 35,988,549 15.534 2.58%
2017-02-07 0 25.15 25.15 25.20 24.85 25.35 11,691,703 294,375,102 25.178 15.51 15.51 15.54 15.33 15.64 18,956,036 15.529 0.00%
2017-02-06 0 25.15 25.10 25.15 25.00 25.90 10,138,620 255,574,111 25.208 15.51 15.48 15.51 15.42 15.97 16,437,985 15.548 -1.76%
2017-02-03 0 25.60 25.60 25.65 25.40 25.85 9,518,789 244,172,901 25.652 15.79 15.79 15.82 15.67 15.94 15,433,039 15.821 0.79%
2017-02-02 0 25.40 25.40 25.50 25.25 25.70 4,482,284 114,080,614 25.451 15.67 15.67 15.73 15.57 15.85 7,267,233 15.698 -1.17%
2017-02-01 0 25.70 25.70 25.75 24.85 25.85 10,968,960 279,608,676 25.491 15.85 15.85 15.88 15.33 15.94 17,784,235 15.722 2.19%
2017-01-27 0 25.15 25.15 25.25 24.90 25.30 3,984,452 100,163,291 25.139 15.51 15.51 15.57 15.36 15.60 6,460,087 15.505 -0.79%
2017-01-26 0 25.35 25.30 25.35 25.15 25.85 18,180,849 463,226,085 25.479 15.64 15.60 15.64 15.51 15.94 29,477,042 15.715 -0.78%
2017-01-25 0 25.55 25.55 25.60 25.25 26.20 24,138,980 616,802,924 25.552 15.76 15.76 15.79 15.57 16.16 39,137,102 15.760 -1.54%
2017-01-24 0 25.95 25.90 25.95 24.50 25.95 20,001,384 512,970,658 25.647 16.01 15.97 16.01 15.11 16.01 32,428,719 15.818 4.22%
2017-01-23 0 24.90 24.80 24.90 24.15 25.20 15,967,797 395,993,527 24.800 15.36 15.30 15.36 14.90 15.54 25,888,968 15.296 2.68%
2017-01-20 0 24.25 24.20 24.25 23.80 24.30 12,735,593 306,645,262 24.078 14.96 14.93 14.96 14.68 14.99 20,648,519 14.851 1.04%
2017-01-19 0 24.00 23.95 24.00 23.30 24.10 13,629,802 325,167,980 23.857 14.80 14.77 14.80 14.37 14.86 22,098,322 14.715 1.91%
2017-01-18 0 23.55 23.55 23.60 22.95 23.70 14,541,586 340,463,178 23.413 14.53 14.53 14.56 14.16 14.62 23,576,619 14.441 2.39%
2017-01-17 0 23.00 22.90 23.00 22.60 23.00 6,371,584 145,661,503 22.861 14.19 14.12 14.19 13.94 14.19 10,330,400 14.100 0.88%
2017-01-16 0 22.80 22.80 22.85 22.45 22.95 8,433,800 191,235,237 22.675 14.06 14.06 14.09 13.85 14.16 13,673,920 13.985 -0.44%
2017-01-13 0 22.90 22.85 22.90 22.60 22.95 10,980,665 249,686,762 22.739 14.12 14.09 14.12 13.94 14.16 17,803,213 14.025 0.88%
2017-01-12 0 22.70 22.65 22.75 22.40 23.05 15,244,903 345,895,967 22.689 14.00 13.97 14.03 13.82 14.22 24,716,923 13.994 0.67%
2017-01-11 0 22.55 22.55 22.60 22.20 22.75 16,291,634 367,267,780 22.543 13.91 13.91 13.94 13.69 14.03 26,414,013 13.904 1.81%
2017-01-10 0 22.15 22.10 22.15 21.60 22.20 5,632,000 124,442,025 22.096 13.66 13.63 13.66 13.32 13.69 9,131,295 13.628 1.61%
2017-01-09 0 21.80 21.80 21.85 21.55 21.95 5,349,544 116,473,870 21.773 13.45 13.45 13.48 13.29 13.54 8,673,343 13.429 0.23%
2017-01-06 0 21.75 21.70 21.75 21.45 21.95 4,376,770 94,833,436 21.667 13.41 13.38 13.41 13.23 13.54 7,096,161 13.364 0.46%
2017-01-05 0 21.65 21.60 21.65 21.00 21.85 5,415,411 116,995,456 21.604 13.35 13.32 13.35 12.95 13.48 8,780,134 13.325 3.34%
2017-01-04 0 20.95 20.95 21.00 20.90 21.45 9,480,614 200,232,335 21.120 12.92 12.92 12.95 12.89 13.23 15,371,145 13.027 -2.33%
2017-01-03 0 21.45 21.40 21.45 20.75 21.60 3,678,262 78,633,330 21.378 13.23 13.20 13.23 12.80 13.32 5,963,654 13.185 1.66%
2016-12-30 0 21.10 21.05 21.15 20.80 21.20 3,076,362 64,916,318 21.102 13.01 12.98 13.04 12.83 13.08 4,987,779 13.015 1.44%
2016-12-29 0 20.80 20.80 20.85 20.55 21.00 6,006,529 124,888,529 20.792 12.83 12.83 12.86 12.67 12.95 9,738,528 12.824 0.00%
2016-12-28 0 20.80 20.75 20.80 20.65 21.15 7,568,518 157,498,512 20.810 12.83 12.80 12.83 12.74 13.04 12,271,018 12.835 -1.89%
2016-12-23 0 21.20 21.10 21.20 20.95 21.20 5,076,108 106,979,551 21.075 13.08 13.01 13.08 12.92 13.08 8,230,014 12.999 -0.24%
2016-12-22 0 21.25 21.25 21.30 21.05 21.45 5,780,443 122,779,805 21.241 13.11 13.11 13.14 12.98 13.23 9,371,970 13.101 -0.47%
2016-12-21 0 21.35 21.35 21.40 21.20 21.55 5,607,545 119,619,874 21.332 13.17 13.17 13.20 13.08 13.29 9,091,646 13.157 0.47%
2016-12-20 0 21.25 21.25 21.30 21.10 21.75 6,506,385 138,331,665 21.261 13.11 13.11 13.14 13.01 13.41 10,548,957 13.113 -1.85%
2016-12-19 0 21.65 21.60 21.65 21.45 21.95 12,918,661 280,675,845 21.726 13.35 13.32 13.35 13.23 13.54 20,945,332 13.400 -2.48%
2016-12-16 0 22.20 22.15 22.20 21.50 22.20 16,656,230 365,697,628 21.956 13.69 13.66 13.69 13.26 13.69 27,005,141 13.542 2.07%
2016-12-15 0 21.75 21.70 21.75 21.35 22.50 19,513,700 426,944,052 21.879 13.41 13.38 13.41 13.17 13.88 31,638,025 13.495 -3.76%
2016-12-14 0 22.60 22.60 22.65 22.45 23.10 16,371,009 371,744,753 22.708 13.94 13.94 13.97 13.85 14.25 26,542,706 14.006 -0.66%
2016-12-13 0 22.75 22.70 22.75 22.45 22.85 9,411,465 213,588,672 22.695 14.03 14.00 14.03 13.85 14.09 15,259,032 13.998 0.89%
2016-12-12 0 22.55 22.50 22.55 22.35 23.00 7,506,172 169,270,433 22.551 13.91 13.88 13.91 13.79 14.19 12,169,935 13.909 -1.53%
2016-12-09 0 22.90 22.85 22.90 22.55 23.00 6,710,213 152,922,074 22.789 14.12 14.09 14.12 13.91 14.19 10,879,428 14.056 -0.22%
2016-12-08 0 22.95 22.90 22.95 22.60 23.00 6,627,745 151,355,448 22.837 14.16 14.12 14.16 13.94 14.19 10,745,720 14.085 2.46%
2016-12-07 0 22.40 22.40 22.50 22.10 22.55 7,183,347 160,648,072 22.364 13.82 13.82 13.88 13.63 13.91 11,646,531 13.794 0.22%
2016-12-06 0 22.35 22.35 22.40 22.35 22.65 4,984,073 112,153,558 22.502 13.79 13.79 13.82 13.79 13.97 8,080,796 13.879 -0.45%
2016-12-05 0 22.45 22.40 22.45 22.20 22.80 7,901,025 177,030,579 22.406 13.85 13.82 13.85 13.69 14.06 12,810,119 13.820 -0.66%
2016-12-02 0 22.60 22.60 22.70 22.40 23.10 13,555,495 307,896,891 22.714 13.94 13.94 14.00 13.82 14.25 21,977,846 14.009 0.44%
2016-12-01 0 22.50 22.50 22.60 22.45 22.80 10,209,736 231,259,577 22.651 13.88 13.88 13.94 13.85 14.06 16,553,287 13.971 0.22%
2016-11-30 0 22.45 22.45 22.50 22.35 22.95 11,426,676 257,588,788 22.543 13.85 13.85 13.88 13.79 14.16 18,526,341 13.904 -1.54%
2016-11-29 0 22.80 22.80 22.90 22.75 23.30 10,764,501 247,724,584 23.013 14.06 14.06 14.12 14.03 14.37 17,452,741 14.194 -0.65%
2016-11-28 0 22.95 22.90 22.95 22.75 23.10 9,907,230 226,904,980 22.903 14.16 14.12 14.16 14.03 14.25 16,062,827 14.126 -0.43%
2016-11-25 0 23.05 23.00 23.05 22.20 23.15 10,110,529 231,202,984 22.868 14.22 14.19 14.22 13.69 14.28 16,392,441 14.104 3.60%
2016-11-24 0 22.25 22.25 22.30 21.80 22.45 11,194,601 247,909,072 22.145 13.72 13.72 13.75 13.45 13.85 18,150,072 13.659 1.37%
2016-11-23 0 21.95 21.95 22.05 21.95 22.45 10,442,342 231,900,462 22.208 13.54 13.54 13.60 13.54 13.85 16,930,417 13.697 0.00%
2016-11-22 0 21.95 21.95 22.00 21.95 22.50 11,051,800 244,833,882 22.153 13.54 13.54 13.57 13.54 13.88 17,918,546 13.664 -0.68%
2016-11-21 0 22.10 22.10 22.15 21.90 22.55 8,780,880 195,200,660 22.230 13.63 13.63 13.66 13.51 13.91 14,236,649 13.711 -0.45%
2016-11-18 0 22.20 22.15 22.20 21.95 22.40 7,833,046 173,268,595 22.120 13.69 13.66 13.69 13.54 13.82 12,699,904 13.643 0.68%
2016-11-17 0 22.05 22.00 22.05 21.90 22.65 10,543,046 234,009,380 22.196 13.60 13.57 13.60 13.51 13.97 17,093,691 13.690 0.00%
2016-11-16 0 22.05 22.05 22.10 22.05 23.10 12,496,717 279,975,448 22.404 13.60 13.60 13.63 13.60 14.25 20,261,224 13.818 -3.29%
2016-11-15 0 22.80 22.80 22.85 22.65 23.20 15,105,825 345,978,745 22.904 14.06 14.06 14.09 13.97 14.31 24,491,433 14.127 -0.87%
2016-11-14 0 23.00 23.00 23.05 22.85 23.45 14,867,483 344,271,955 23.156 14.19 14.19 14.22 14.09 14.46 24,105,003 14.282 -1.29%
2016-11-11 0 23.30 23.25 23.30 22.55 23.50 21,349,607 493,564,351 23.118 14.37 14.34 14.37 13.91 14.49 34,614,625 14.259 1.53%
2016-11-10 0 22.95 22.95 23.00 22.45 23.10 18,309,510 420,028,527 22.940 14.16 14.16 14.19 13.85 14.25 29,685,643 14.149 3.61%
2016-11-09 0 22.15 22.10 22.15 21.35 23.00 18,790,486 413,361,264 21.998 13.66 13.63 13.66 13.17 14.19 30,465,461 13.568 -3.28%
2016-11-08 0 22.90 22.85 22.90 22.50 23.05 19,180,293 437,900,309 22.831 14.12 14.09 14.12 13.88 14.22 31,097,465 14.082 0.44%
2016-11-07 0 22.80 22.80 22.85 22.00 22.85 10,286,409 231,021,306 22.459 14.06 14.06 14.09 13.57 14.09 16,677,599 13.852 2.70%
2016-11-04 0 22.20 22.15 22.20 21.50 22.30 9,371,418 207,857,487 22.180 13.69 13.66 13.69 13.26 13.75 15,194,103 13.680 2.30%
2016-11-03 0 21.70 21.70 21.75 21.40 21.90 5,445,890 118,250,587 21.714 13.38 13.38 13.41 13.20 13.51 8,829,551 13.393 -0.23%
2016-11-02 0 21.75 21.70 21.75 21.50 21.90 12,089,167 262,576,282 21.720 13.41 13.38 13.41 13.26 13.51 19,600,454 13.396 -1.14%
2016-11-01 0 22.00 22.00 22.05 21.60 22.15 9,106,985 200,514,890 22.018 13.57 13.57 13.60 13.32 13.66 14,765,371 13.580 2.33%
2016-10-31 0 21.50 21.50 21.55 21.25 21.90 8,414,017 181,668,419 21.591 13.26 13.26 13.29 13.11 13.51 13,641,846 13.317 0.23%
2016-10-28 0 21.45 21.45 21.55 21.30 22.05 9,899,656 214,288,157 21.646 13.23 13.23 13.29 13.14 13.60 16,050,547 13.351 -2.05%
2016-10-27 0 21.90 21.90 21.95 21.65 22.20 13,642,000 298,673,437 21.894 13.51 13.51 13.54 13.35 13.69 22,118,099 13.504 -0.68%
2016-10-26 0 22.05 22.00 22.05 21.70 22.20 16,747,626 367,461,241 21.941 13.60 13.57 13.60 13.38 13.69 27,153,324 13.533 -0.68%
2016-10-25 0 22.20 22.15 22.20 21.75 22.30 14,755,284 325,976,621 22.092 13.69 13.66 13.69 13.41 13.75 23,923,092 13.626 1.37%
2016-10-24 0 21.90 21.85 21.90 20.85 21.90 15,382,079 332,894,362 21.642 13.51 13.48 13.51 12.86 13.51 24,939,330 13.348 4.29%
2016-10-20 0 21.00 21.00 21.05 20.85 21.15 7,761,439 163,093,491 21.013 12.95 12.95 12.98 12.86 13.04 12,583,805 12.961 0.96%
2016-10-19 0 20.80 20.75 20.80 20.65 21.15 6,781,316 141,326,579 20.841 12.83 12.80 12.83 12.74 13.04 10,994,709 12.854 -1.42%
2016-10-18 0 21.10 21.05 21.10 20.45 21.15 10,889,332 227,936,955 20.932 13.01 12.98 13.01 12.61 13.04 17,655,133 12.911 2.93%
2016-10-17 0 20.50 20.50 20.55 20.30 20.75 8,502,120 174,769,705 20.556 12.64 12.64 12.67 12.52 12.80 13,784,689 12.679 0.00%
2016-10-14 0 20.50 20.50 20.55 20.30 20.80 12,001,490 246,591,420 20.547 12.64 12.64 12.67 12.52 12.83 19,458,301 12.673 0.24%
2016-10-13 0 20.45 20.40 20.45 20.35 20.90 16,841,533 346,440,372 20.571 12.61 12.58 12.61 12.55 12.89 27,305,577 12.688 -0.73%
2016-10-12 0 20.60 20.60 20.65 20.35 21.40 28,284,000 585,173,762 20.689 12.71 12.71 12.74 12.55 13.20 45,857,521 12.761 -4.85%
2016-10-11 0 21.65 21.60 21.65 21.45 22.40 11,860,712 258,216,517 21.771 13.35 13.32 13.35 13.23 13.82 19,230,054 13.428 -2.48%
2016-10-07 0 22.20 22.15 22.20 22.10 23.00 11,069,112 247,004,691 22.315 13.69 13.66 13.69 13.63 14.19 17,946,614 13.763 -3.48%
2016-10-06 0 23.00 22.95 23.00 22.35 23.05 16,730,244 381,247,836 22.788 14.19 14.16 14.19 13.79 14.22 27,125,142 14.055 2.91%
2016-10-05 0 22.35 22.35 22.40 21.95 22.80 16,383,209 368,354,227 22.484 13.79 13.79 13.82 13.54 14.06 26,562,486 13.867 0.90%
2016-10-04 0 22.15 22.05 22.15 21.30 22.15 8,848,385 193,140,967 21.828 13.66 13.60 13.66 13.14 13.66 14,346,097 13.463 3.02%
2016-10-03 0 21.50 21.45 21.50 21.35 21.90 10,284,023 222,001,053 21.587 13.26 13.23 13.26 13.17 13.51 16,673,731 13.314 1.18%
2016-09-30 0 21.25 21.20 21.25 21.05 21.55 5,395,513 115,288,067 21.367 13.11 13.08 13.11 12.98 13.29 8,747,873 13.179 -0.70%
2016-09-29 0 21.40 21.40 21.45 21.30 21.60 5,351,714 114,775,796 21.447 13.20 13.20 13.23 13.14 13.32 8,676,861 13.228 0.71%
2016-09-28 0 21.25 21.25 21.30 21.15 21.45 6,825,273 145,374,239 21.299 13.11 13.11 13.14 13.04 13.23 11,065,977 13.137 -1.16%
2016-09-27 0 21.50 21.50 21.55 21.40 21.70 8,124,143 175,220,105 21.568 13.26 13.26 13.29 13.20 13.38 13,171,866 13.303 0.47%
2016-09-26 0 21.40 21.40 21.45 21.25 21.70 10,862,544 233,193,226 21.468 13.20 13.20 13.23 13.11 13.38 17,611,701 13.241 -0.70%
2016-09-23 0 21.55 21.50 21.55 21.30 22.15 10,498,119 228,072,249 21.725 13.29 13.26 13.29 13.14 13.66 17,020,850 13.400 -0.23%
2016-09-22 0 21.60 21.60 21.65 21.50 22.45 24,623,017 541,953,974 22.010 13.32 13.32 13.35 13.26 13.85 39,921,882 13.575 0.70%
2016-09-21 0 21.45 21.45 21.50 21.35 21.70 7,542,317 162,288,973 21.517 13.23 13.23 13.26 13.17 13.38 12,228,538 13.271 -1.15%
2016-09-20 0 21.70 21.70 21.75 21.65 22.00 3,626,526 78,944,669 21.769 13.38 13.38 13.41 13.35 13.57 5,879,773 13.426 -0.69%
2016-09-19 0 21.85 21.80 21.85 21.60 22.40 12,624,112 277,237,890 21.961 13.48 13.45 13.48 13.32 13.82 20,467,773 13.545 1.16%
2016-09-15 0 21.60 21.60 21.65 21.05 21.90 8,007,061 172,366,929 21.527 13.32 13.32 13.35 12.98 13.51 12,982,038 13.277 2.37%
2016-09-14 0 21.10 21.05 21.10 20.90 21.90 12,755,920 271,005,304 21.245 13.01 12.98 13.01 12.89 13.51 20,681,476 13.104 -3.21%
2016-09-13 0 21.80 21.80 21.85 21.80 22.75 27,412,309 606,120,346 22.111 13.45 13.45 13.48 13.45 14.03 44,444,228 13.638 0.93%
2016-09-12 0 21.60 21.55 21.60 21.50 22.05 21,847,965 474,147,255 21.702 13.32 13.29 13.32 13.26 13.60 35,422,625 13.385 -2.92%
2016-09-09 0 22.25 22.25 22.35 22.25 22.90 14,323,769 322,593,194 22.522 13.72 13.72 13.79 13.72 14.12 23,223,467 13.891 -2.63%
2016-09-08 0 22.85 22.80 22.85 22.70 23.00 5,789,361 132,070,834 22.813 14.09 14.06 14.09 14.00 14.19 9,386,428 14.070 -0.44%
2016-09-07 0 22.95 22.90 23.00 22.65 23.10 13,778,676 315,574,175 22.903 14.16 14.12 14.19 13.97 14.25 22,339,695 14.126 0.00%
2016-09-06 0 22.95 22.90 22.95 22.40 23.00 14,343,505 325,508,040 22.694 14.16 14.12 14.16 13.82 14.19 23,255,465 13.997 2.68%
2016-09-05 0 22.35 22.35 22.40 21.95 22.50 8,860,239 198,037,422 22.351 13.79 13.79 13.82 13.54 13.88 14,365,316 13.786 2.76%
2016-09-02 0 21.75 21.70 21.75 21.60 22.00 5,495,324 119,794,107 21.799 13.41 13.38 13.41 13.32 13.57 8,909,699 13.445 -0.23%
2016-09-01 0 21.80 21.75 21.80 21.45 21.85 6,482,645 140,535,868 21.679 13.45 13.41 13.45 13.23 13.48 10,510,466 13.371 0.00%
2016-08-31 0 21.80 21.80 21.85 21.80 22.30 6,058,509 132,652,858 21.895 13.45 13.45 13.48 13.45 13.75 9,822,805 13.505 -1.36%
2016-08-30 0 22.10 22.05 22.10 22.00 22.50 7,340,000 162,664,846 22.161 13.63 13.60 13.63 13.57 13.88 11,900,516 13.669 -0.23%
2016-08-29 0 22.15 22.10 22.15 21.95 22.40 7,830,523 173,307,269 22.132 13.66 13.63 13.66 13.54 13.82 12,695,813 13.651 -1.12%
2016-08-26 0 22.40 22.40 22.45 21.85 22.40 12,310,832 272,332,190 22.121 13.82 13.82 13.85 13.48 13.82 19,959,844 13.644 3.23%
2016-08-25 0 21.70 21.70 21.75 21.65 22.25 12,477,570 272,803,639 21.864 13.38 13.38 13.41 13.35 13.72 20,230,181 13.485 -1.81%
2016-08-24 0 22.10 22.05 22.10 21.75 22.25 20,812,710 459,769,248 22.091 13.63 13.60 13.63 13.41 13.72 33,744,141 13.625 0.91%
2016-08-23 0 21.90 21.90 21.95 21.35 22.20 28,415,000 621,437,905 21.870 13.51 13.51 13.54 13.17 13.69 46,069,914 13.489 3.79%
2016-08-22 0 21.10 21.05 21.10 20.70 21.10 8,877,887 185,993,294 20.950 13.01 12.98 13.01 12.77 13.01 14,393,929 12.922 1.69%
2016-08-19 0 20.75 20.75 20.85 20.75 21.55 14,479,897 305,278,733 21.083 12.80 12.80 12.86 12.80 13.29 23,476,601 13.004 -2.35%
2016-08-18 0 21.25 21.25 21.30 21.20 21.85 17,043,565 366,402,030 21.498 13.11 13.11 13.14 13.08 13.48 27,633,137 13.260 -1.62%
2016-08-17 0 21.60 21.60 21.65 21.40 21.80 11,460,154 248,288,094 21.665 13.32 13.32 13.35 13.20 13.45 18,580,620 13.363 -0.23%
2016-08-16 0 21.65 21.65 21.70 21.45 22.50 12,709,186 278,297,816 21.897 13.35 13.35 13.38 13.23 13.88 20,605,705 13.506 -2.91%
2016-08-15 0 22.30 22.30 22.35 21.70 22.50 12,903,004 286,908,954 22.236 13.75 13.75 13.79 13.38 13.88 20,919,947 13.715 2.06%
2016-08-12 0 21.85 21.85 21.95 21.60 22.05 13,070,402 285,962,855 21.879 13.48 13.48 13.54 13.32 13.60 21,191,353 13.494 1.39%
2016-08-11 0 21.55 21.50 21.55 21.50 21.80 9,207,550 199,018,273 21.615 13.29 13.26 13.29 13.26 13.45 14,928,419 13.332 -0.92%
2016-08-10 0 21.75 21.75 21.80 21.75 22.25 14,358,920 314,485,976 21.902 13.41 13.41 13.45 13.41 13.72 23,280,458 13.509 -0.68%
2016-08-09 0 21.90 21.85 21.90 21.55 22.00 9,735,432 212,229,644 21.800 13.51 13.48 13.51 13.29 13.57 15,784,287 13.446 -0.45%
2016-08-08 0 22.00 21.95 22.00 21.40 22.00 20,510,207 446,133,192 21.752 13.57 13.54 13.57 13.20 13.57 33,253,686 13.416 2.80%
2016-08-05 0 21.40 21.35 21.40 20.75 21.40 12,381,933 261,329,790 21.106 13.20 13.17 13.20 12.80 13.20 20,075,122 13.018 3.13%
2016-08-04 0 20.75 20.75 20.80 20.55 20.95 7,799,195 161,805,705 20.746 12.80 12.80 12.83 12.67 12.92 12,645,020 12.796 0.24%
2016-08-03 0 20.70 20.65 20.70 20.25 20.90 12,966,343 267,268,511 20.612 12.77 12.74 12.77 12.49 12.89 21,022,640 12.713 0.98%
2016-08-01 0 20.50 20.45 20.50 19.96 20.70 12,043,922 246,882,023 20.498 12.64 12.61 12.64 12.31 12.77 19,527,097 12.643 0.74%
2016-07-29 0 20.35 20.30 20.35 20.20 20.75 20,917,907 425,671,468 20.350 12.55 12.52 12.55 12.46 12.80 33,914,699 12.551 -1.93%
2016-07-28 0 20.75 20.70 20.75 20.25 20.75 5,777,226 118,694,433 20.545 12.80 12.77 12.80 12.49 12.80 9,366,754 12.672 0.48%
2016-07-27 0 20.65 20.60 20.65 20.35 21.10 13,941,364 287,353,275 20.612 12.74 12.71 12.74 12.55 13.01 22,603,465 12.713 -2.36%
2016-07-26 0 21.15 21.10 21.15 20.55 21.15 21,608,110 451,815,946 20.910 13.04 13.01 13.04 12.67 13.04 35,033,742 12.897 1.44%
2016-07-25 0 20.85 20.85 20.90 20.10 20.95 21,433,521 442,433,834 20.642 12.86 12.86 12.89 12.40 12.92 34,750,677 12.732 3.22%
2016-07-22 0 20.20 20.15 20.20 19.98 20.45 10,478,797 211,790,100 20.211 12.46 12.43 12.46 12.32 12.61 16,989,522 12.466 -1.22%
2016-07-21 0 20.45 20.40 20.45 19.56 20.50 22,194,068 447,953,728 20.183 12.61 12.58 12.61 12.06 12.64 35,983,770 12.449 4.66%
2016-07-20 0 19.54 19.52 19.56 19.32 19.74 7,541,181 147,222,880 19.523 12.05 12.04 12.06 11.92 12.18 12,226,696 12.041 0.72%
2016-07-19 0 19.40 19.38 19.42 19.34 20.10 14,771,985 288,570,168 19.535 11.97 11.95 11.98 11.93 12.40 23,950,170 12.049 -2.51%
2016-07-18 0 19.90 19.88 19.90 19.74 20.10 8,569,726 170,585,269 19.906 12.27 12.26 12.27 12.18 12.40 13,894,300 12.277 -0.75%
2016-07-15 0 20.05 20.00 20.05 19.84 20.20 12,406,615 247,728,836 19.967 12.37 12.34 12.37 12.24 12.46 20,115,140 12.316 -0.99%
2016-07-14 0 20.25 20.20 20.25 19.52 20.25 12,881,207 256,593,334 19.920 12.49 12.46 12.49 12.04 12.49 20,884,607 12.286 1.55%
2016-07-13 0 19.94 19.92 19.96 19.68 20.40 16,096,817 322,074,611 20.009 12.30 12.29 12.31 12.14 12.58 26,098,152 12.341 -0.30%
2016-07-12 0 20.00 19.96 20.00 18.80 20.10 18,012,335 353,325,236 19.616 12.34 12.31 12.34 11.60 12.40 29,203,827 12.099 6.16%
2016-07-11 0 18.84 18.80 18.86 18.70 18.96 8,317,586 156,388,532 18.802 11.62 11.60 11.63 11.53 11.69 13,485,500 11.597 0.86%
2016-07-08 0 18.68 18.64 18.66 18.28 18.74 5,755,635 106,738,905 18.545 11.52 11.50 11.51 11.27 11.56 9,331,748 11.438 1.30%
2016-07-07 0 18.44 18.44 18.48 18.24 18.54 4,305,360 79,318,788 18.423 11.37 11.37 11.40 11.25 11.44 6,980,382 11.363 0.99%
2016-07-06 0 18.26 18.24 18.30 18.08 18.44 5,693,806 104,136,469 18.289 11.26 11.25 11.29 11.15 11.37 9,231,503 11.281 -1.19%
2016-07-05 0 18.48 18.46 18.50 18.42 18.96 4,365,106 81,237,627 18.611 11.40 11.39 11.41 11.36 11.69 7,077,250 11.479 -2.53%
2016-07-04 0 18.96 18.94 18.96 18.12 19.00 14,198,674 266,115,061 18.742 11.69 11.68 11.69 11.18 11.72 23,020,647 11.560 1.83%
2016-06-30 0 18.62 18.64 18.66 18.20 18.66 11,485,888 211,827,134 18.442 11.48 11.50 11.51 11.23 11.51 18,622,343 11.375 2.65%
2016-06-29 0 18.14 18.12 18.14 17.40 18.20 11,740,695 209,455,968 17.840 11.19 11.18 11.19 10.73 11.23 19,035,468 11.003 4.37%
2016-06-28 0 17.38 17.38 17.44 17.30 17.60 7,542,370 131,593,880 17.447 10.72 10.72 10.76 10.67 10.86 12,228,624 10.761 -1.36%
2016-06-27 0 17.62 17.60 17.64 17.20 17.80 7,449,026 130,666,044 17.541 10.87 10.86 10.88 10.61 10.98 12,077,283 10.819 -0.11%
2016-06-24 0 17.64 17.62 17.66 17.12 18.16 9,915,451 173,621,693 17.510 10.88 10.87 10.89 10.56 11.20 16,076,156 10.800 -2.22%
2016-06-23 0 18.04 18.02 18.06 17.92 18.26 11,232,513 202,263,147 18.007 11.13 11.11 11.14 11.05 11.26 18,211,540 11.106 -0.44%
2016-06-22 0 18.12 18.08 18.10 17.74 18.14 7,284,158 131,255,948 18.019 11.18 11.15 11.16 10.94 11.19 11,809,978 11.114 0.44%
2016-06-21 0 18.04 18.02 18.06 17.84 18.20 4,986,800 89,967,442 18.041 11.13 11.11 11.14 11.00 11.23 8,085,217 11.127 0.00%
2016-06-20 0 18.04 18.02 18.06 17.72 18.10 6,704,670 120,217,374 17.930 11.13 11.11 11.14 10.93 11.16 10,870,441 11.059 1.92%
2016-06-17 0 17.70 17.64 17.72 17.50 17.90 5,878,772 104,131,934 17.713 10.92 10.88 10.93 10.79 11.04 9,531,393 10.925 1.03%
2016-06-16 0 17.52 17.50 17.52 17.16 17.62 11,665,000 203,920,372 17.481 10.81 10.79 10.81 10.58 10.87 18,912,742 10.782 0.69%
2016-06-15 0 17.40 17.40 17.44 16.80 17.68 9,327,361 162,548,043 17.427 10.73 10.73 10.76 10.36 10.90 15,122,672 10.749 1.05%
2016-06-14 0 17.22 17.18 17.20 17.18 17.80 11,859,620 206,785,379 17.436 10.62 10.60 10.61 10.60 10.98 19,228,284 10.754 -4.23%
2016-06-13 0 17.98 17.96 17.98 17.58 18.40 9,948,137 178,416,280 17.935 11.09 11.08 11.09 10.84 11.35 16,129,151 11.062 -2.92%
2016-06-10 0 18.52 18.48 18.50 18.48 18.94 8,409,768 157,117,809 18.683 11.42 11.40 11.41 11.40 11.68 13,634,957 11.523 -1.07%
2016-06-08 0 18.72 18.70 18.72 18.52 18.80 10,707,323 199,601,711 18.642 11.55 11.53 11.55 11.42 11.60 17,360,037 11.498 -0.53%
2016-06-07 0 18.82 18.78 18.80 18.62 19.06 11,843,970 222,034,335 18.747 11.61 11.58 11.60 11.48 11.76 19,202,910 11.563 0.43%
2016-06-06 0 18.74 18.72 18.74 18.10 18.80 6,042,156 111,926,271 18.524 11.56 11.55 11.56 11.16 11.60 9,796,291 11.425 3.58%
2016-06-03 0 18.60 18.60 18.64 18.40 18.72 4,651,131 86,424,846 18.581 11.16 11.16 11.18 11.04 11.23 7,752,880 11.147 0.65%
2016-06-02 0 18.48 18.44 18.46 18.40 18.64 3,482,913 64,499,307 18.519 11.09 11.06 11.07 11.04 11.18 5,805,600 11.110 -0.11%
2016-06-01 0 18.50 18.50 18.52 18.44 19.06 9,325,570 174,167,065 18.676 11.10 11.10 11.11 11.06 11.43 15,544,612 11.204 -1.60%
2016-05-31 0 18.80 18.76 18.88 18.62 18.96 8,857,673 166,954,598 18.849 11.28 11.25 11.33 11.17 11.37 14,764,684 11.308 0.53%
2016-05-30 0 18.70 18.68 18.70 18.42 18.96 11,454,744 213,677,903 18.654 11.22 11.21 11.22 11.05 11.37 19,093,691 11.191 -0.43%
2016-05-27 0 18.78 18.76 18.78 18.62 18.98 5,116,454 96,093,368 18.781 11.27 11.25 11.27 11.17 11.39 8,528,518 11.267 0.00%
2016-05-26 0 18.78 18.76 18.78 18.48 18.88 4,921,643 91,850,982 18.663 11.27 11.25 11.27 11.09 11.33 8,203,792 11.196 -0.11%
2016-05-25 0 18.80 18.78 18.80 18.52 18.94 12,842,995 241,413,321 18.797 11.28 11.27 11.28 11.11 11.36 21,407,740 11.277 2.84%
2016-05-24 0 18.28 18.26 18.28 18.10 18.40 3,940,568 71,974,627 18.265 10.97 10.95 10.97 10.86 11.04 6,568,457 10.958 0.77%
2016-05-23 0 18.14 18.14 18.16 18.02 18.48 3,804,500 69,572,555 18.287 10.88 10.88 10.89 10.81 11.09 6,341,648 10.971 -1.31%
2016-05-20 0 18.38 18.36 18.40 17.92 18.48 7,208,041 132,234,568 18.345 11.03 11.01 11.04 10.75 11.09 12,014,944 11.006 2.22%
2016-05-19 0 17.98 17.96 18.00 17.82 18.52 7,535,000 137,226,430 18.212 10.79 10.77 10.80 10.69 11.11 12,559,946 10.926 -0.33%
2016-05-18 0 18.04 18.04 18.08 17.90 18.32 4,822,080 86,937,706 18.029 10.82 10.82 10.85 10.74 10.99 8,037,832 10.816 -2.38%
2016-05-17 0 18.48 18.44 18.46 18.08 18.50 6,463,134 118,595,014 18.349 11.09 11.06 11.07 10.85 11.10 10,773,273 11.008 1.54%
2016-05-16 0 18.20 18.20 18.22 17.78 18.42 7,733,517 140,551,279 18.174 10.92 10.92 10.93 10.67 11.05 12,890,850 10.903 0.00%
2016-05-13 0 18.20 18.20 18.22 18.10 18.64 6,360,000 116,234,426 18.276 10.92 10.92 10.93 10.86 11.18 10,601,361 10.964 -3.19%
2016-05-12 0 18.80 18.78 18.82 18.28 18.94 13,733,524 256,573,392 18.682 11.28 11.27 11.29 10.97 11.36 22,892,146 11.208 1.84%
2016-05-11 0 18.46 18.44 18.46 18.00 18.68 15,124,278 278,745,362 18.430 11.07 11.06 11.07 10.80 11.21 25,210,367 11.057 0.87%
2016-05-10 0 18.30 18.28 18.30 17.66 18.44 18,469,778 333,366,461 18.049 10.98 10.97 10.98 10.59 11.06 30,786,916 10.828 0.99%
2016-05-09 0 18.12 18.10 18.16 18.10 19.18 18,362,119 338,464,553 18.433 10.87 10.86 10.89 10.86 11.51 30,607,461 11.058 -3.51%
2016-05-06 0 18.78 18.78 18.82 18.74 19.54 7,347,760 139,381,495 18.969 11.27 11.27 11.29 11.24 11.72 12,247,839 11.380 -2.69%
2016-05-05 0 19.30 19.28 19.30 19.10 19.48 6,353,573 122,917,971 19.346 11.58 11.57 11.58 11.46 11.69 10,590,648 11.606 -1.03%
2016-05-04 0 19.50 19.48 19.54 19.26 19.82 13,483,384 263,193,678 19.520 11.70 11.69 11.72 11.55 11.89 22,475,192 11.710 -1.81%
2016-05-03 0 19.86 19.84 19.88 19.84 20.55 11,485,215 230,995,358 20.112 11.91 11.90 11.93 11.90 12.33 19,144,483 12.066 -3.36%
2016-04-29 0 20.55 20.50 20.55 19.78 20.65 9,334,059 190,736,340 20.434 12.33 12.30 12.33 11.87 12.39 15,558,763 12.259 2.49%
2016-04-28 0 20.05 20.00 20.10 19.86 20.55 14,140,869 285,575,818 20.195 12.03 12.00 12.06 11.91 12.33 23,571,141 12.115 -0.50%
2016-04-27 0 20.15 20.10 20.15 19.86 20.65 13,263,778 267,311,262 20.153 12.09 12.06 12.09 11.91 12.39 22,109,135 12.091 -1.95%
2016-04-26 0 20.55 20.55 20.60 20.00 20.65 6,914,038 140,749,920 20.357 12.33 12.33 12.36 12.00 12.39 11,524,876 12.213 0.74%
2016-04-25 0 20.40 20.30 20.40 20.10 20.70 13,855,591 282,178,446 20.366 12.24 12.18 12.24 12.06 12.42 23,095,617 12.218 -2.16%
2016-04-22 0 20.85 20.80 20.85 20.45 21.45 16,922,380 351,840,931 20.791 12.51 12.48 12.51 12.27 12.87 28,207,588 12.473 -3.47%
2016-04-21 0 21.60 21.55 21.60 21.35 21.85 11,754,484 253,894,186 21.600 12.96 12.93 12.96 12.81 13.11 19,593,322 12.958 -0.69%
2016-04-20 0 21.75 21.65 21.75 21.15 22.60 19,501,529 423,879,730 21.736 13.05 12.99 13.05 12.69 13.56 32,506,722 13.040 -1.81%
2016-04-19 0 22.15 22.10 22.15 21.50 22.30 9,727,330 213,054,306 21.903 13.29 13.26 13.29 12.90 13.38 16,214,298 13.140 1.37%
2016-04-18 0 21.85 21.85 21.90 21.40 21.95 9,291,302 201,594,455 21.697 13.11 13.11 13.14 12.84 13.17 15,487,492 13.017 -0.46%
2016-04-15 0 21.95 21.90 21.95 21.85 22.55 13,256,597 292,582,768 22.071 13.17 13.14 13.17 13.11 13.53 22,097,165 13.241 -2.01%
2016-04-14 0 22.40 22.40 22.45 22.20 22.90 17,878,269 400,422,476 22.397 13.44 13.44 13.47 13.32 13.74 29,800,941 13.437 -0.67%
2016-04-13 0 22.55 22.45 22.55 22.00 22.60 25,359,349 564,658,771 22.266 13.53 13.47 13.53 13.20 13.56 42,271,009 13.358 4.64%
2016-04-12 0 21.55 21.50 21.55 21.10 21.60 9,781,023 209,224,603 21.391 12.93 12.90 12.93 12.66 12.96 16,303,798 12.833 0.23%
2016-04-11 0 21.50 21.45 21.55 20.45 21.80 17,325,755 370,697,854 21.396 12.90 12.87 12.93 12.27 13.08 28,879,966 12.836 4.12%
2016-04-08 0 20.65 20.65 20.70 20.10 20.70 8,268,211 168,858,433 20.423 12.39 12.39 12.42 12.06 12.42 13,782,121 12.252 -0.72%
2016-04-07 0 20.80 20.75 20.80 20.45 21.00 11,418,219 235,931,800 20.663 12.48 12.45 12.48 12.27 12.60 19,032,809 12.396 1.22%
2016-04-06 0 20.55 20.55 20.60 20.15 20.75 8,851,776 181,803,370 20.539 12.33 12.33 12.36 12.09 12.45 14,754,854 12.322 0.24%
2016-04-05 0 20.50 20.50 20.55 20.05 20.80 11,697,000 239,189,879 20.449 12.30 12.30 12.33 12.03 12.48 19,497,503 12.268 -0.73%
2016-04-01 0 20.65 20.60 20.70 19.98 21.40 15,661,114 321,774,632 20.546 12.39 12.36 12.42 11.99 12.84 26,105,208 12.326 -0.72%
2016-03-31 0 20.80 20.75 20.80 19.94 20.95 24,889,075 514,122,363 20.657 12.48 12.45 12.48 11.96 12.57 41,487,118 12.392 3.48%
2016-03-30 0 20.10 20.05 20.10 19.16 20.10 17,949,040 354,044,798 19.725 12.06 12.03 12.06 11.49 12.06 29,918,908 11.833 5.68%
2016-03-29 0 19.02 19.00 19.02 18.22 19.08 16,869,653 314,281,176 18.630 11.41 11.40 11.41 10.93 11.45 28,119,699 11.177 -0.31%
2016-03-24 0 19.08 19.06 19.08 18.82 19.94 21,567,704 415,270,529 19.254 11.45 11.43 11.45 11.29 11.96 35,950,789 11.551 -4.50%
2016-03-23 0 19.98 19.92 19.96 19.20 20.00 19,097,120 376,243,376 19.702 11.99 11.95 11.97 11.52 12.00 31,832,620 11.819 4.61%
2016-03-22 0 19.10 19.08 19.16 19.06 19.56 9,686,048 186,013,306 19.204 11.46 11.45 11.49 11.43 11.73 16,145,486 11.521 -1.75%
2016-03-21 0 19.44 19.40 19.44 19.10 19.66 11,971,330 232,732,154 19.441 11.66 11.64 11.66 11.46 11.79 19,954,779 11.663 -1.22%
2016-03-18 0 19.68 19.62 19.68 18.90 19.80 12,636,202 246,989,456 19.546 11.81 11.77 11.81 11.34 11.88 21,063,041 11.726 3.14%
2016-03-17 0 19.08 19.06 19.08 18.88 19.34 11,993,057 229,321,741 19.121 11.45 11.43 11.45 11.33 11.60 19,990,995 11.471 1.17%
2016-03-16 0 18.86 18.82 18.84 18.64 19.02 8,169,859 153,715,532 18.815 11.31 11.29 11.30 11.18 11.41 13,618,180 11.288 1.18%
2016-03-15 0 18.64 18.64 18.66 18.50 19.24 13,638,893 255,608,694 18.741 11.18 11.18 11.19 11.10 11.54 22,734,407 11.243 -3.02%
2016-03-14 0 19.22 19.18 19.20 18.40 19.90 25,773,595 500,321,778 19.412 11.53 11.51 11.52 11.04 11.94 42,961,507 11.646 4.68%
2016-03-11 0 18.36 18.34 18.36 17.48 18.40 15,203,847 274,386,203 18.047 11.01 11.00 11.01 10.49 11.04 25,342,999 10.827 3.85%
2016-03-10 0 17.68 17.66 17.70 17.50 18.34 14,091,329 252,285,318 17.904 10.61 10.59 10.62 10.50 11.00 23,488,564 10.741 -2.00%
2016-03-09 0 18.04 18.00 18.04 17.22 18.08 13,401,915 239,054,448 17.837 10.82 10.80 10.82 10.33 10.85 22,339,393 10.701 -2.59%
2016-03-08 0 18.52 18.48 18.50 17.94 18.66 14,953,253 273,467,023 18.288 11.11 11.09 11.10 10.76 11.19 24,925,288 10.971 0.22%
2016-03-07 0 18.48 18.48 18.50 18.42 19.40 19,198,067 359,143,438 18.707 11.09 11.09 11.10 11.05 11.64 32,000,887 11.223 -4.15%
2016-03-04 0 19.28 19.26 19.28 18.04 19.32 31,011,060 585,216,353 18.871 11.57 11.55 11.57 10.82 11.59 51,691,737 11.321 7.47%
2016-03-03 0 17.94 17.92 17.94 17.52 18.60 23,147,359 417,558,275 18.039 10.76 10.75 10.76 10.51 11.16 38,583,885 10.822 -2.18%
2016-03-02 0 18.34 18.28 18.34 16.98 18.58 37,597,830 675,191,796 17.958 11.00 10.97 11.00 10.19 11.15 62,671,096 10.774 10.62%
2016-03-01 0 16.58 16.56 16.58 15.44 16.64 14,258,457 230,367,803 16.157 9.947 9.935 9.947 9.263 9.983 23,767,146 9.6927 7.38%
2016-02-29 0 15.44 15.44 15.48 15.06 15.68 8,125,145 125,154,733 15.403 9.263 9.263 9.287 9.035 9.407 13,543,647 9.2408 -0.90%
2016-02-26 0 15.58 15.60 15.62 15.40 15.92 10,024,048 155,966,453 15.559 9.347 9.359 9.371 9.239 9.551 16,708,892 9.3343 1.70%
2016-02-25 0 15.32 15.28 15.34 15.20 16.48 7,268,057 113,128,842 15.565 9.191 9.167 9.203 9.119 9.887 12,114,984 9.3379 -5.67%
2016-02-24 0 16.24 16.20 16.24 15.70 16.28 10,105,021 161,457,786 15.978 9.743 9.719 9.743 9.419 9.767 16,843,864 9.5856 1.00%
2016-02-23 0 16.08 16.06 16.08 16.04 16.78 10,421,500 169,336,973 16.249 9.647 9.635 9.647 9.623 10.07 17,371,397 9.7480 -3.71%
2016-02-22 0 16.70 16.70 16.72 16.64 17.70 12,256,438 206,566,518 16.854 10.02 10.02 10.03 9.983 10.62 20,430,020 10.111 -1.30%
2016-02-19 0 16.92 16.90 16.92 16.10 17.12 22,751,738 381,582,219 16.772 10.15 10.14 10.15 9.659 10.27 37,924,432 10.062 4.06%
2016-02-18 0 16.26 16.24 16.28 15.50 16.36 30,436,318 486,521,778 15.985 9.755 9.743 9.767 9.299 9.815 50,733,710 9.5897 5.17%
2016-02-17 0 15.46 15.42 15.46 14.56 15.84 27,160,157 419,572,652 15.448 9.275 9.251 9.275 8.735 9.503 45,272,741 9.2677 6.33%
2016-02-16 0 14.54 14.50 14.54 14.34 14.86 13,156,023 192,994,735 14.670 8.723 8.699 8.723 8.603 8.915 21,929,520 8.8007 0.28%
2016-02-15 0 14.50 14.50 14.52 14.16 14.56 6,622,481 95,588,937 14.434 8.699 8.699 8.711 8.495 8.735 11,038,886 8.6593 2.40%
2016-02-12 0 14.16 14.14 14.18 14.00 14.48 7,460,565 106,078,425 14.219 8.495 8.483 8.507 8.399 8.687 12,435,872 8.5300 -0.14%
2016-02-11 0 14.18 14.16 14.20 13.70 14.30 5,498,546 77,769,635 14.144 8.507 8.495 8.519 8.219 8.579 9,165,420 8.4851 -3.54%
2016-02-05 0 14.70 14.68 14.70 14.66 15.08 4,220,350 62,535,963 14.818 8.819 8.807 8.819 8.795 9.047 7,034,820 8.8895 -0.54%
2016-02-04 0 14.78 14.78 14.80 14.42 15.08 16,523,104 244,382,908 14.790 8.867 8.867 8.879 8.651 9.047 27,542,043 8.8731 1.37%
2016-02-03 0 14.58 14.58 14.62 14.36 14.78 13,752,785 200,078,043 14.548 8.747 8.747 8.771 8.615 8.867 22,924,252 8.7278 -4.71%
2016-02-02 0 15.30 15.28 15.30 15.16 15.50 8,580,578 131,787,162 15.359 9.179 9.167 9.179 9.095 9.299 14,302,800 9.2141 -0.26%
2016-02-01 0 15.34 15.32 15.34 15.16 15.64 11,169,311 171,495,643 15.354 9.203 9.191 9.203 9.095 9.383 18,617,909 9.2113 1.19%
2016-01-29 0 15.16 15.18 15.20 14.98 15.30 18,502,263 280,320,341 15.151 9.095 9.107 9.119 8.987 9.179 30,841,065 9.0892 0.40%
2016-01-28 0 15.10 15.08 15.10 14.94 15.30 10,577,805 159,634,096 15.091 9.059 9.047 9.059 8.963 9.179 17,631,939 9.0537 0.13%
2016-01-27 0 15.08 15.06 15.08 14.76 15.56 20,271,400 304,633,865 15.028 9.047 9.035 9.047 8.855 9.335 33,790,005 9.0155 -1.95%
2016-01-26 0 15.38 15.36 15.38 15.10 15.98 17,638,043 274,982,116 15.590 9.227 9.215 9.227 9.059 9.587 29,400,513 9.3530 -4.47%
2016-01-25 0 16.10 16.08 16.10 16.02 16.62 22,257,700 361,836,987 16.257 9.659 9.647 9.659 9.611 9.971 37,100,930 9.7528 -2.54%
2016-01-22 0 16.52 16.50 16.52 16.12 16.64 15,160,388 248,453,626 16.388 9.911 9.899 9.911 9.671 9.983 25,270,558 9.8317 3.77%
2016-01-21 0 15.92 15.92 15.94 15.90 16.84 16,256,600 264,294,768 16.258 9.551 9.551 9.563 9.539 10.10 27,097,812 9.7534 -2.69%
2016-01-20 0 16.36 16.36 16.40 15.96 17.12 20,307,267 334,299,824 16.462 9.815 9.815 9.839 9.575 10.27 33,849,791 9.8760 -6.41%
2016-01-19 0 17.48 17.46 17.48 16.72 17.54 16,469,217 282,107,753 17.129 10.49 10.47 10.49 10.03 10.52 27,452,220 10.276 5.30%
2016-01-18 0 16.60 16.60 16.62 16.54 16.92 18,607,501 311,110,272 16.720 9.959 9.959 9.971 9.923 10.15 31,016,484 10.030 -2.01%
2016-01-15 0 16.94 16.92 16.98 16.82 17.48 9,673,444 164,508,352 17.006 10.16 10.15 10.19 10.09 10.49 16,124,477 10.202 -2.87%
2016-01-14 0 17.44 17.44 17.46 17.22 17.58 8,949,721 156,029,464 17.434 10.46 10.46 10.47 10.33 10.55 14,918,117 10.459 0.00%
2016-01-13 0 17.44 17.44 17.50 17.42 17.84 17,533,356 308,793,030 17.612 10.46 10.46 10.50 10.45 10.70 29,226,012 10.566 0.81%
2016-01-12 0 17.30 17.28 17.30 17.26 17.86 15,504,878 270,895,090 17.472 10.38 10.37 10.38 10.35 10.71 25,844,781 10.482 -0.46%
2016-01-11 0 17.38 17.34 17.36 17.34 18.20 18,626,152 329,606,177 17.696 10.43 10.40 10.41 10.40 10.92 31,047,573 10.616 -5.85%
2016-01-08 0 18.46 18.46 18.48 18.28 19.18 31,805,962 594,922,934 18.705 11.07 11.07 11.09 10.97 11.51 53,016,743 11.221 -0.54%
2016-01-07 0 18.56 18.54 18.56 18.28 19.32 14,153,434 264,091,356 18.659 11.13 11.12 11.13 10.97 11.59 23,592,086 11.194 -3.93%
2016-01-06 0 19.32 19.28 19.32 18.62 19.80 22,868,536 443,068,544 19.375 11.59 11.57 11.59 11.17 11.88 38,119,121 11.623 -0.10%
2016-01-05 0 19.34 19.32 19.34 19.30 20.30 13,725,240 268,412,821 19.556 11.60 11.59 11.60 11.58 12.18 22,878,337 11.732 -3.30%
2016-01-04 0 20.00 20.00 20.05 19.80 20.70 15,037,075 301,174,005 20.029 12.00 12.00 12.03 11.88 12.42 25,065,010 12.016 -4.08%
2015-12-31 0 20.85 20.80 20.90 20.65 20.95 3,269,734 68,242,812 20.871 12.51 12.48 12.54 12.39 12.57 5,450,256 12.521 0.24%
2015-12-30 0 20.80 20.70 20.80 20.65 20.90 6,088,948 126,408,031 20.760 12.48 12.42 12.48 12.39 12.54 10,149,550 12.455 -1.42%
2015-12-29 0 21.10 21.05 21.10 21.00 21.30 3,037,950 64,105,885 21.102 12.66 12.63 12.66 12.60 12.78 5,063,900 12.659 -0.71%
2015-12-28 0 21.25 21.20 21.25 21.10 21.55 5,572,265 118,779,028 21.316 12.75 12.72 12.75 12.66 12.93 9,288,301 12.788 -0.23%
2015-12-24 0 21.30 21.25 21.35 21.10 21.50 3,512,015 74,938,767 21.338 12.78 12.75 12.81 12.66 12.90 5,854,110 12.801 0.00%
2015-12-23 0 21.30 21.25 21.30 21.20 21.60 8,766,913 187,419,935 21.378 12.78 12.75 12.78 12.72 12.96 14,613,398 12.825 -0.47%
2015-12-22 0 21.40 21.35 21.45 20.75 22.00 17,940,786 386,396,327 21.537 12.84 12.81 12.87 12.45 13.20 29,905,149 12.921 2.15%
2015-12-21 0 20.95 20.95 21.00 20.45 21.30 9,393,169 197,132,633 20.987 12.57 12.57 12.60 12.27 12.78 15,657,292 12.590 1.21%
2015-12-18 0 20.70 20.65 20.70 20.25 20.95 10,569,879 218,809,118 20.701 12.42 12.39 12.42 12.15 12.57 17,618,727 12.419 0.49%
2015-12-17 0 20.60 20.60 20.65 20.35 20.85 25,230,339 521,606,953 20.674 12.36 12.36 12.39 12.21 12.51 42,055,964 12.403 0.24%
2015-12-16 0 20.55 20.55 20.60 20.40 20.85 16,704,040 345,303,325 20.672 12.33 12.33 12.36 12.24 12.51 27,843,641 12.402 -0.48%
2015-12-15 0 20.65 20.60 20.70 20.60 21.10 11,769,342 245,280,456 20.841 12.39 12.36 12.42 12.36 12.66 19,618,089 12.503 -1.67%
2015-12-14 0 21.00 20.90 20.95 20.20 21.10 12,838,350 266,401,588 20.750 12.60 12.54 12.57 12.12 12.66 21,399,997 12.449 0.48%
2015-12-11 0 20.90 20.90 20.95 20.85 21.25 8,911,816 187,037,869 20.988 12.54 12.54 12.57 12.51 12.75 14,854,934 12.591 -1.18%
2015-12-10 0 21.15 21.00 21.10 21.05 21.65 9,761,149 208,292,550 21.339 12.69 12.60 12.66 12.63 12.99 16,270,671 12.802 0.00%
2015-12-09 0 21.15 21.15 21.20 21.00 21.35 5,577,662 117,959,192 21.149 12.69 12.69 12.72 12.60 12.81 9,297,297 12.687 -1.40%
2015-12-08 0 21.45 21.35 21.45 21.30 21.85 8,315,249 178,476,327 21.464 12.87 12.81 12.87 12.78 13.11 13,860,528 12.877 -2.28%
2015-12-07 0 21.95 21.95 22.00 21.50 22.15 8,826,323 192,757,374 21.839 13.17 13.17 13.20 12.90 13.29 14,712,427 13.102 0.69%
2015-12-04 0 21.80 21.80 21.85 21.50 22.00 9,589,039 209,020,939 21.798 13.08 13.08 13.11 12.90 13.20 15,983,784 13.077 -1.80%
2015-12-03 0 22.20 22.20 22.25 21.85 22.50 11,585,810 257,856,787 22.256 13.32 13.32 13.35 13.11 13.50 19,312,163 13.352 -0.89%
2015-12-02 0 22.40 22.35 22.45 21.45 22.75 12,501,611 279,537,278 22.360 13.44 13.41 13.47 12.87 13.65 20,838,694 13.414 3.46%
2015-12-01 0 21.65 21.55 21.70 21.10 21.75 10,558,419 226,668,165 21.468 12.99 12.93 13.02 12.66 13.05 17,599,625 12.879 2.36%
2015-11-30 0 21.15 21.05 21.15 20.80 21.65 15,042,435 317,564,268 21.111 12.69 12.63 12.69 12.48 12.99 25,073,944 12.665 0.71%
2015-11-27 0 21.00 21.00 21.05 20.80 21.95 19,111,338 403,889,012 21.133 12.60 12.60 12.63 12.48 13.17 31,856,320 12.678 -4.11%
2015-11-26 0 21.90 21.80 21.90 21.80 22.25 8,326,653 183,082,287 21.988 13.14 13.08 13.14 13.08 13.35 13,879,537 13.191 -0.23%
2015-11-25 0 21.95 21.90 22.00 21.80 22.10 5,993,926 131,717,848 21.975 13.17 13.14 13.20 13.08 13.26 9,991,159 13.183 0.00%
2015-11-24 0 21.95 21.95 22.00 21.60 22.35 13,273,660 289,871,180 21.838 13.17 13.17 13.20 12.96 13.41 22,125,607 13.101 -1.35%
2015-11-23 0 22.25 22.20 22.30 22.20 22.85 7,781,166 174,509,777 22.427 13.35 13.32 13.38 13.32 13.71 12,970,275 13.455 -2.20%
2015-11-20 0 22.75 22.70 22.80 22.25 23.05 11,594,555 262,432,952 22.634 13.65 13.62 13.68 13.35 13.83 19,326,740 13.579 1.34%
2015-11-19 0 22.45 22.40 22.50 22.40 22.90 6,671,195 150,485,874 22.558 13.47 13.44 13.50 13.44 13.74 11,120,086 13.533 -0.44%
2015-11-18 0 22.55 22.50 22.60 22.40 22.85 5,719,436 129,459,204 22.635 13.53 13.50 13.56 13.44 13.71 9,533,617 13.579 0.67%
2015-11-17 0 22.40 22.30 22.35 22.30 22.90 8,912,500 201,353,225 22.592 13.44 13.38 13.41 13.38 13.74 14,856,074 13.554 0.45%
2015-11-16 0 22.30 22.25 22.30 22.20 22.60 12,859,197 288,305,129 22.420 13.38 13.35 13.38 13.32 13.56 21,434,747 13.450 -1.98%
2015-11-13 0 22.75 22.75 22.85 22.65 23.40 11,777,060 269,895,099 22.917 13.65 13.65 13.71 13.59 14.04 19,630,954 13.748 -3.40%
2015-11-12 0 23.55 23.55 23.60 23.30 23.90 7,455,840 176,301,552 23.646 14.13 14.13 14.16 13.98 14.34 12,427,996 14.186 0.43%
2015-11-11 0 23.45 23.40 23.50 23.35 24.05 13,097,492 310,138,046 23.679 14.07 14.04 14.10 14.01 14.43 21,831,956 14.206 -2.09%
2015-11-10 0 23.95 23.95 24.00 23.60 24.10 8,184,735 195,914,057 23.937 14.37 14.37 14.40 14.16 14.46 13,642,977 14.360 -0.21%
2015-11-09 0 24.00 23.95 24.05 23.95 24.45 5,555,163 134,634,159 24.236 14.40 14.37 14.43 14.37 14.67 9,259,794 14.540 -1.03%
2015-11-06 0 24.25 24.15 24.30 23.85 24.25 4,777,455 115,121,421 24.097 14.55 14.49 14.58 14.31 14.55 7,963,447 14.456 0.41%
2015-11-05 0 24.15 24.15 24.20 23.90 24.50 11,113,172 269,075,157 24.212 14.49 14.49 14.52 14.34 14.70 18,524,332 14.525 -0.62%
2015-11-04 0 24.30 24.25 24.35 23.50 24.60 12,540,007 303,584,287 24.209 14.58 14.55 14.61 14.10 14.76 20,902,695 14.524 3.62%
2015-11-03 0 23.45 23.45 23.50 23.30 24.00 3,355,534 79,176,492 23.596 14.07 14.07 14.10 13.98 14.40 5,593,275 14.156 -0.21%
2015-11-02 0 23.50 23.40 23.50 23.25 23.95 7,750,680 183,139,040 23.629 14.10 14.04 14.10 13.95 14.37 12,919,459 14.175 -1.05%
2015-10-30 0 23.75 23.70 23.75 23.25 24.00 6,048,433 143,624,774 23.746 14.25 14.22 14.25 13.95 14.40 10,082,016 14.246 0.42%
2015-10-29 0 23.65 23.60 23.65 23.50 24.05 8,673,734 205,342,783 23.674 14.19 14.16 14.19 14.10 14.43 14,458,080 14.203 0.21%
2015-10-28 0 23.60 23.55 23.65 23.55 24.35 17,214,249 410,753,958 23.861 14.16 14.13 14.19 14.13 14.61 28,694,099 14.315 -4.26%
2015-10-27 0 24.65 24.60 24.70 24.20 24.85 8,350,816 204,436,256 24.481 14.79 14.76 14.82 14.52 14.91 13,919,814 14.687 0.20%
2015-10-26 0 24.60 24.50 24.60 24.40 24.90 7,806,308 192,330,429 24.638 14.76 14.70 14.76 14.64 14.94 13,012,184 14.781 0.82%
2015-10-23 0 24.40 24.35 24.40 24.20 24.60 6,471,285 157,937,521 24.406 14.64 14.61 14.64 14.52 14.76 10,786,860 14.642 1.46%
2015-10-22 0 24.05 24.05 24.10 23.70 24.45 12,212,807 295,588,787 24.203 14.43 14.43 14.46 14.22 14.67 20,357,292 14.520 -1.23%
2015-10-20 0 24.35 24.30 24.40 24.10 24.95 6,080,646 148,428,245 24.410 14.61 14.58 14.64 14.46 14.97 10,135,711 14.644 -2.99%
2015-10-19 0 25.10 25.05 25.15 24.65 25.20 4,478,434 111,653,694 24.931 15.06 15.03 15.09 14.79 15.12 7,465,015 14.957 -0.20%
2015-10-16 0 25.15 25.05 25.15 24.90 25.50 6,554,688 164,637,381 25.118 15.09 15.03 15.09 14.94 15.30 10,925,883 15.069 0.40%
2015-10-15 0 25.05 25.05 25.20 24.60 25.20 10,966,233 274,068,436 24.992 15.03 15.03 15.12 14.76 15.12 18,279,402 14.993 0.40%
2015-10-14 0 24.95 24.95 25.00 24.70 25.10 6,419,053 159,892,564 24.909 14.97 14.97 15.00 14.82 15.06 10,699,795 14.944 -0.80%
2015-10-13 0 25.15 25.05 25.15 24.75 25.50 5,894,820 148,526,268 25.196 15.09 15.03 15.09 14.85 15.30 9,825,962 15.116 -1.76%
2015-10-12 0 25.60 25.55 25.65 24.70 25.65 10,026,765 254,334,495 25.366 15.36 15.33 15.39 14.82 15.39 16,713,421 15.217 2.81%
2015-10-09 0 24.90 24.85 24.95 24.80 25.20 10,853,319 270,708,603 24.942 14.94 14.91 14.97 14.88 15.12 18,091,188 14.964 1.01%
2015-10-08 0 24.65 24.55 24.70 24.35 25.25 15,783,000 388,919,312 24.642 14.79 14.73 14.82 14.61 15.15 26,308,378 14.783 -1.60%
2015-10-07 0 25.05 25.00 25.05 24.40 25.15 13,400,665 333,036,854 24.852 15.03 15.00 15.03 14.64 15.09 22,337,309 14.909 1.21%
2015-10-06 0 24.75 24.70 24.75 24.50 25.35 6,901,742 170,801,416 24.748 14.85 14.82 14.85 14.70 15.21 11,504,380 14.847 -0.40%
2015-10-05 0 24.85 24.80 24.85 24.75 25.35 10,009,015 249,604,782 24.938 14.91 14.88 14.91 14.85 15.21 16,683,834 14.961 1.43%
2015-10-02 0 24.50 24.50 24.60 22.70 24.70 15,850,227 383,707,461 24.208 14.70 14.70 14.76 13.62 14.82 26,420,437 14.523 7.69%
2015-09-30 0 22.75 22.65 22.75 22.35 23.10 13,695,239 309,684,347 22.613 13.65 13.59 13.65 13.41 13.86 22,828,329 13.566 -0.44%
2015-09-29 0 22.85 22.80 22.90 22.50 23.05 10,303,927 233,790,353 22.689 13.71 13.68 13.74 13.50 13.83 17,175,417 13.612 -3.79%
2015-09-25 0 23.75 23.70 23.80 23.15 23.95 14,008,618 329,605,600 23.529 14.25 14.22 14.28 13.89 14.37 23,350,695 14.115 1.71%
2015-09-24 0 23.35 23.35 23.40 23.15 23.60 6,733,670 157,326,287 23.364 14.01 14.01 14.04 13.89 14.16 11,224,224 14.017 -0.43%
2015-09-23 0 23.45 23.40 23.50 23.00 23.85 9,043,025 211,496,138 23.388 14.07 14.04 14.10 13.80 14.31 15,073,644 14.031 -2.49%
2015-09-22 0 24.05 24.05 24.10 23.85 24.35 10,752,376 258,916,389 24.080 14.43 14.43 14.46 14.31 14.61 17,922,928 14.446 -0.21%
2015-09-21 0 24.10 24.05 24.15 23.70 24.50 9,932,657 238,371,495 23.999 14.46 14.43 14.49 14.22 14.70 16,556,554 14.397 -3.02%
2015-09-18 0 24.85 24.75 24.90 24.35 24.90 8,765,475 216,237,585 24.669 14.91 14.85 14.94 14.61 14.94 14,611,001 14.800 1.84%
2015-09-17 0 24.40 24.35 24.40 24.35 24.90 8,741,495 215,482,251 24.651 14.64 14.61 14.64 14.61 14.94 14,571,029 14.788 0.62%
2015-09-16 0 24.25 24.15 24.20 23.80 24.90 9,302,452 226,030,551 24.298 14.55 14.49 14.52 14.28 14.94 15,506,077 14.577 1.89%
2015-09-15 0 23.80 23.75 23.80 23.65 24.20 7,259,698 173,166,311 23.853 14.28 14.25 14.28 14.19 14.52 12,101,050 14.310 -0.83%
2015-09-14 0 24.00 24.00 24.05 23.50 24.40 9,430,181 225,452,149 23.908 14.40 14.40 14.43 14.10 14.64 15,718,986 14.343 1.27%
2015-09-11 0 23.70 23.70 23.85 23.65 24.80 10,873,132 262,633,729 24.154 14.22 14.22 14.31 14.19 14.88 18,124,214 14.491 -4.44%
2015-09-10 0 24.80 24.70 24.80 24.10 24.85 11,055,399 270,139,161 24.435 14.88 14.82 14.88 14.46 14.91 18,428,031 14.659 0.61%
2015-09-09 0 24.65 24.55 24.65 23.80 24.95 16,304,697 400,053,523 24.536 14.79 14.73 14.79 14.28 14.97 27,177,984 14.720 3.79%
2015-09-08 0 23.75 23.65 23.80 22.70 23.95 14,291,504 335,274,067 23.460 14.25 14.19 14.28 13.62 14.37 23,822,232 14.074 4.63%
2015-09-07 0 22.70 22.65 22.75 22.45 23.35 4,730,000 108,640,884 22.968 13.62 13.59 13.65 13.47 14.01 7,884,346 13.779 0.00%
2015-09-04 0 22.70 22.60 22.70 22.20 23.45 7,813,374 177,122,753 22.669 13.62 13.56 13.62 13.32 14.07 13,023,962 13.600 -0.87%
2015-09-02 0 22.90 22.90 23.00 22.20 23.35 15,261,271 348,563,589 22.840 13.74 13.74 13.80 13.32 14.01 25,438,718 13.702 -0.65%
2015-09-01 0 23.05 23.00 23.05 22.15 23.35 12,145,216 276,946,679 22.803 13.83 13.80 13.83 13.29 14.01 20,244,626 13.680 -1.71%
2015-08-31 0 23.45 23.35 23.45 22.55 23.55 13,618,756 314,114,017 23.065 14.07 14.01 14.07 13.53 14.13 22,700,841 13.837 2.18%
2015-08-28 0 22.95 22.90 23.05 22.90 23.85 15,567,604 364,342,144 23.404 13.77 13.74 13.83 13.74 14.31 25,949,338 14.041 -0.43%
2015-08-27 0 23.05 23.05 23.20 22.05 23.20 23,606,115 532,204,974 22.545 13.83 13.83 13.92 13.23 13.92 39,348,577 13.525 6.71%
2015-08-26 0 21.60 21.60 21.65 20.85 22.20 23,523,185 507,669,763 21.582 12.96 12.96 12.99 12.51 13.32 39,210,342 12.947 1.17%
2015-08-25 0 21.35 21.35 21.40 20.30 22.75 36,049,698 782,660,928 21.711 12.81 12.81 12.84 12.18 13.65 60,090,545 13.025 -4.47%
2015-08-24 0 22.35 22.30 22.35 22.05 23.95 24,544,263 553,118,471 22.536 13.41 13.38 13.41 13.23 14.37 40,912,358 13.520 -9.33%
2015-08-21 0 24.65 24.65 24.70 24.10 25.00 11,289,910 277,365,367 24.568 14.79 14.79 14.82 14.46 15.00 18,818,933 14.739 -1.60%
2015-08-20 0 25.05 25.05 25.10 24.80 25.60 9,106,767 228,981,209 25.144 15.03 15.03 15.06 14.88 15.36 15,179,894 15.085 -2.72%
2015-08-19 0 25.75 25.60 25.70 24.75 26.40 17,368,954 443,211,788 25.517 15.45 15.36 15.42 14.85 15.84 28,951,974 15.309 -2.28%
2015-08-18 0 26.35 26.25 26.30 25.30 27.70 14,090,209 372,189,638 26.415 15.81 15.75 15.78 15.18 16.62 23,486,697 15.847 -2.04%
2015-08-17 0 26.90 26.80 26.90 26.55 27.05 6,226,600 166,864,506 26.799 16.14 16.08 16.14 15.93 16.23 10,378,999 16.077 -0.19%
2015-08-14 0 26.95 26.90 27.00 26.55 27.25 6,136,980 165,349,991 26.943 16.17 16.14 16.20 15.93 16.35 10,229,613 16.164 0.37%
2015-08-13 0 26.85 26.85 26.90 26.25 27.20 10,062,792 268,919,614 26.724 16.11 16.11 16.14 15.75 16.32 16,773,474 16.032 1.32%
2015-08-12 0 26.50 26.45 26.50 26.00 26.85 13,478,408 355,095,528 26.346 15.90 15.87 15.90 15.60 16.11 22,466,898 15.805 -2.21%
2015-08-11 0 27.10 27.05 27.15 26.75 27.95 13,965,510 382,712,198 27.404 16.26 16.23 16.29 16.05 16.77 23,278,839 16.440 0.37%
2015-08-10 0 27.00 26.95 27.00 26.55 27.40 5,667,650 153,174,272 27.026 16.20 16.17 16.20 15.93 16.44 9,447,296 16.214 0.56%
2015-08-07 0 26.85 26.85 26.95 26.55 27.45 6,095,333 164,533,574 26.993 16.11 16.11 16.17 15.93 16.47 10,160,193 16.194 0.37%
2015-08-06 0 26.75 26.70 26.80 26.75 27.40 8,711,355 234,689,365 26.941 16.05 16.02 16.08 16.05 16.44 14,520,789 16.162 -0.56%
2015-08-05 0 26.90 26.85 26.90 25.45 27.30 18,454,854 495,780,577 26.865 16.14 16.11 16.14 15.27 16.38 30,762,039 16.117 4.87%
2015-08-04 0 25.65 25.60 25.70 24.70 25.95 13,433,049 343,286,029 25.555 15.39 15.36 15.42 14.82 15.57 22,391,290 15.331 4.06%
2015-08-03 0 24.65 24.55 24.65 23.55 24.90 10,243,929 251,083,795 24.510 14.79 14.73 14.79 14.13 14.94 17,075,407 14.704 2.28%
2015-07-31 0 24.10 24.00 24.15 23.75 24.20 7,229,815 173,590,697 24.010 14.46 14.40 14.49 14.25 14.52 12,051,239 14.404 0.21%
2015-07-30 0 24.05 24.00 24.05 23.80 24.95 5,435,000 132,420,862 24.364 14.43 14.40 14.43 14.28 14.97 9,059,496 14.617 -1.43%
2015-07-29 0 24.40 24.35 24.40 23.65 24.45 8,363,390 201,872,466 24.138 14.64 14.61 14.64 14.19 14.67 13,940,773 14.481 3.83%
2015-07-28 0 23.50 23.50 23.60 22.60 24.15 20,931,919 488,686,020 23.346 14.10 14.10 14.16 13.56 14.49 34,891,011 14.006 -2.29%
2015-07-27 0 24.05 24.05 24.10 23.55 25.55 16,327,207 399,034,105 24.440 14.43 14.43 14.46 14.13 15.33 27,215,506 14.662 -7.14%
2015-07-24 0 25.90 25.80 25.85 25.35 26.25 8,707,632 225,083,677 25.849 15.54 15.48 15.51 15.21 15.75 14,514,583 15.507 -0.77%
2015-07-23 0 26.10 26.00 26.10 24.65 26.50 13,591,215 350,761,057 25.808 15.66 15.60 15.66 14.79 15.90 22,654,934 15.483 6.75%
2015-07-22 0 24.45 24.40 24.45 24.20 24.85 9,785,815 238,931,873 24.416 14.67 14.64 14.67 14.52 14.91 16,311,786 14.648 -2.40%
2015-07-21 0 25.05 25.00 25.05 24.75 25.50 6,336,467 159,463,896 25.166 15.03 15.00 15.03 14.85 15.30 10,562,134 15.098 -0.60%
2015-07-20 0 25.20 25.20 25.25 25.15 25.75 6,424,605 162,784,437 25.338 15.12 15.12 15.15 15.09 15.45 10,709,050 15.201 -0.79%
2015-07-17 0 25.40 25.40 25.45 25.00 25.75 4,908,050 124,908,142 25.450 15.24 15.24 15.27 15.00 15.45 8,181,134 15.268 0.99%
2015-07-16 0 25.15 25.10 25.15 24.60 25.35 6,565,479 164,797,195 25.101 15.09 15.06 15.09 14.76 15.21 10,943,870 15.058 0.00%
2015-07-15 0 25.15 25.05 25.10 25.00 26.35 9,374,456 238,127,077 25.402 15.09 15.03 15.06 15.00 15.81 15,626,100 15.239 -3.82%
2015-07-14 0 26.15 26.15 26.20 26.05 27.10 10,324,588 271,772,826 26.323 15.69 15.69 15.72 15.63 16.26 17,209,856 15.792 -2.61%
2015-07-13 0 26.85 26.85 26.95 25.80 27.30 15,461,112 413,323,745 26.733 16.11 16.11 16.17 15.48 16.38 25,771,829 16.038 3.27%
2015-07-10 0 26.00 26.00 26.05 24.90 26.65 17,824,255 466,496,852 26.172 15.60 15.60 15.63 14.94 15.99 29,710,906 15.701 3.38%
2015-07-09 0 25.15 25.10 25.15 23.35 25.75 16,448,118 411,996,413 25.048 15.09 15.06 15.09 14.01 15.45 27,417,050 15.027 6.12%
2015-07-08 0 23.70 23.75 23.85 22.55 25.00 24,431,022 585,522,204 23.966 14.22 14.25 14.31 13.53 15.00 40,723,598 14.378 -5.20%
2015-07-07 0 25.00 25.00 25.15 24.80 25.95 20,430,849 514,643,198 25.190 15.00 15.00 15.09 14.88 15.57 34,055,787 15.112 -3.47%
2015-07-06 0 25.90 25.85 25.95 25.50 26.75 16,968,557 439,131,833 25.879 15.54 15.51 15.57 15.30 16.05 28,284,560 15.525 -1.15%
2015-07-03 0 26.20 26.20 26.25 25.60 27.10 17,682,920 461,673,457 26.108 15.72 15.72 15.75 15.36 16.26 29,475,318 15.663 -1.87%
2015-07-02 0 26.70 26.60 26.70 26.10 27.45 16,140,661 429,977,192 26.639 16.02 15.96 16.02 15.66 16.47 26,904,556 15.982 -1.84%
2015-06-30 0 27.20 27.20 27.30 25.95 27.30 12,039,735 322,539,732 26.790 16.32 16.32 16.38 15.57 16.38 20,068,802 16.072 3.42%
2015-06-29 0 26.30 26.30 26.40 25.30 27.50 20,906,757 549,224,807 26.270 15.78 15.78 15.84 15.18 16.50 34,849,069 15.760 -4.36%
2015-06-26 0 27.50 27.55 27.60 26.55 29.30 26,658,578 739,298,619 27.732 16.50 16.53 16.56 15.93 17.58 44,436,668 16.637 -5.82%
2015-06-25 0 29.20 29.15 29.25 29.15 30.15 5,971,165 175,978,362 29.471 17.52 17.49 17.55 17.49 18.09 9,953,220 17.681 -3.15%
2015-06-24 0 30.15 30.10 30.20 29.90 30.50 5,827,605 175,476,048 30.111 18.09 18.06 18.12 17.94 18.30 9,713,922 18.064 0.84%
2015-06-23 0 29.90 29.90 30.00 28.95 30.10 13,852,005 412,139,299 29.753 17.94 17.94 18.00 17.37 18.06 23,089,639 17.850 0.84%
2015-06-22 0 29.65 29.60 29.70 28.85 29.70 16,991,154 499,573,819 29.402 17.79 17.76 17.82 17.31 17.82 28,322,226 17.639 4.77%
2015-06-19 0 28.30 28.30 28.45 28.20 29.75 9,680,199 277,384,947 28.655 16.98 16.98 17.07 16.92 17.85 16,135,737 17.191 -2.75%
2015-06-18 0 29.10 29.00 29.05 29.00 30.20 5,865,731 173,863,817 29.641 17.46 17.40 17.43 17.40 18.12 9,777,474 17.782 -1.52%
2015-06-17 0 29.55 29.50 29.60 28.65 30.10 16,554,209 484,131,304 29.245 17.73 17.70 17.76 17.19 18.06 27,593,891 17.545 -1.17%
2015-06-16 0 29.90 29.85 29.90 29.80 31.75 8,767,599 269,239,193 30.708 17.94 17.91 17.94 17.88 19.05 14,614,541 18.423 -5.53%
2015-06-15 0 31.65 31.65 31.70 31.30 32.05 9,626,806 305,500,662 31.734 18.99 18.99 19.02 18.78 19.23 16,046,737 19.038 -0.31%
2015-06-12 0 31.75 31.70 31.75 31.10 32.15 13,364,636 424,368,823 31.753 19.05 19.02 19.05 18.66 19.29 22,277,253 19.049 0.79%
2015-06-11 0 31.50 31.45 31.50 31.00 32.00 10,365,324 326,029,725 31.454 18.90 18.87 18.90 18.60 19.20 17,277,758 18.870 0.00%
2015-06-10 0 31.50 31.45 31.60 30.85 32.70 12,089,376 386,754,350 31.991 18.90 18.87 18.96 18.51 19.62 20,151,547 19.192 0.16%
2015-06-09 0 31.45 31.45 31.50 30.90 32.45 11,465,138 361,744,388 31.552 18.87 18.87 18.90 18.54 19.47 19,111,017 18.929 -3.08%
2015-06-08 0 32.45 32.40 32.50 32.20 33.00 10,428,099 338,480,375 32.458 19.47 19.44 19.50 19.32 19.80 17,382,397 19.473 -0.46%
2015-06-05 0 32.60 32.65 32.70 31.70 33.35 13,993,173 456,930,334 32.654 19.56 19.59 19.62 19.02 20.01 23,324,950 19.590 1.87%
2015-06-04 0 32.00 32.00 32.05 31.00 32.65 5,825,886 185,515,498 31.843 19.20 19.20 19.23 18.60 19.59 9,711,057 19.104 0.39%
2015-06-03 0 32.70 32.65 32.70 32.25 33.35 4,354,716 142,928,019 32.821 19.12 19.09 19.12 18.86 19.50 7,446,326 19.194 -0.30%
2015-06-02 0 32.80 32.75 32.90 32.25 33.35 7,382,079 242,584,265 32.861 19.18 19.15 19.24 18.86 19.50 12,622,952 19.218 -1.65%
2015-06-01 0 33.35 33.30 33.50 32.50 34.15 13,163,287 439,283,852 33.372 19.50 19.47 19.59 19.01 19.97 22,508,502 19.516 2.62%
2015-05-29 0 32.50 32.45 32.50 31.65 32.95 14,632,754 476,416,378 32.558 19.01 18.98 19.01 18.51 19.27 25,021,210 19.041 -0.31%
2015-05-28 0 32.60 32.55 32.60 32.00 33.75 16,599,950 549,193,516 33.084 19.06 19.04 19.06 18.71 19.74 28,385,007 19.348 -0.91%
2015-05-27 0 32.90 32.85 32.95 32.30 33.65 9,230,188 305,198,197 33.065 19.24 19.21 19.27 18.89 19.68 15,783,117 19.337 0.15%
2015-05-26 0 32.85 32.75 32.85 32.60 33.70 14,241,385 472,881,353 33.205 19.21 19.15 19.21 19.06 19.71 24,351,990 19.419 3.79%
2015-05-22 0 31.65 31.55 31.65 31.30 31.80 7,118,252 224,748,816 31.574 18.51 18.45 18.51 18.30 18.60 12,171,822 18.465 1.44%
2015-05-21 0 31.20 31.15 31.20 30.90 31.65 8,975,152 280,804,111 31.287 18.25 18.22 18.25 18.07 18.51 15,347,020 18.297 -1.27%
2015-05-20 0 31.60 31.60 31.70 31.45 32.20 3,433,064 109,133,326 31.789 18.48 18.48 18.54 18.39 18.83 5,870,352 18.591 0.16%
2015-05-19 0 31.55 31.50 31.60 30.80 31.80 4,599,207 144,806,924 31.485 18.45 18.42 18.48 18.01 18.60 7,864,393 18.413 1.12%
2015-05-18 0 31.20 31.10 31.15 30.75 31.55 3,737,000 116,024,635 31.048 18.25 18.19 18.22 17.98 18.45 6,390,066 18.157 -0.95%
2015-05-15 0 31.50 31.45 31.50 30.65 31.70 8,197,383 256,185,810 31.252 18.42 18.39 18.42 17.92 18.54 14,017,077 18.277 3.11%
2015-05-14 0 30.55 30.55 30.65 30.50 31.05 4,459,978 136,776,097 30.667 17.87 17.87 17.92 17.84 18.16 7,626,319 17.935 -1.45%
2015-05-13 0 31.00 30.95 31.00 30.80 31.90 4,257,139 133,116,981 31.269 18.13 18.10 18.13 18.01 18.66 7,279,475 18.287 -2.21%
2015-05-12 0 31.70 31.65 31.75 31.55 32.30 6,806,201 216,639,214 31.830 18.54 18.51 18.57 18.45 18.89 11,638,232 18.614 -1.71%
2015-05-11 0 32.25 32.20 32.30 31.05 32.55 6,861,051 218,484,643 31.844 18.86 18.83 18.89 18.16 19.04 11,732,022 18.623 3.20%
2015-05-08 0 31.25 31.25 31.30 30.60 31.40 6,948,520 215,896,841 31.071 18.28 18.28 18.30 17.90 18.36 11,881,590 18.171 2.63%
2015-05-07 0 30.45 30.45 30.50 30.15 31.25 5,804,032 177,217,481 30.534 17.81 17.81 17.84 17.63 18.28 9,924,578 17.856 -2.25%
2015-05-06 0 31.15 31.20 31.25 30.80 32.15 12,039,902 378,701,432 31.454 18.22 18.25 18.28 18.01 18.80 20,587,575 18.395 -3.11%
2015-05-05 0 32.15 32.10 32.15 31.60 33.40 15,026,949 486,753,705 32.392 18.80 18.77 18.80 18.48 19.53 25,695,262 18.943 -2.72%
2015-05-04 0 33.05 33.00 33.15 31.75 33.15 9,959,278 326,702,912 32.804 19.33 19.30 19.39 18.57 19.39 17,029,821 19.184 4.92%
2015-04-30 0 31.50 31.45 31.55 31.05 31.75 9,616,033 301,098,195 31.312 18.42 18.39 18.45 18.16 18.57 16,442,891 18.312 -0.79%
2015-04-29 0 31.75 31.80 31.90 31.00 32.50 14,206,120 451,574,189 31.787 18.57 18.60 18.66 18.13 19.01 24,291,689 18.590 -3.64%
2015-04-28 0 32.95 32.85 32.90 32.25 33.60 8,468,988 278,351,056 32.867 19.27 19.21 19.24 18.86 19.65 14,481,507 19.221 -0.15%
2015-04-27 0 33.00 32.95 33.10 32.70 33.45 10,169,012 335,427,228 32.985 19.30 19.27 19.36 19.12 19.56 17,388,455 19.290 -0.75%
2015-04-24 0 33.25 33.20 33.25 32.10 33.85 11,505,489 378,333,855 32.883 19.45 19.42 19.45 18.77 19.80 19,673,758 19.230 0.00%
2015-04-23 0 33.25 33.35 33.40 33.20 34.15 11,510,515 387,754,492 33.687 19.45 19.50 19.53 19.42 19.97 19,682,352 19.701 0.76%
2015-04-22 0 33.00 32.95 33.10 32.00 33.20 11,827,495 389,100,750 32.898 19.30 19.27 19.36 18.71 19.42 20,224,370 19.239 2.96%
2015-04-21 0 32.05 31.95 32.05 31.55 32.60 12,512,930 400,902,603 32.039 18.74 18.68 18.74 18.45 19.06 21,396,427 18.737 0.79%
2015-04-20 0 31.80 31.75 31.80 31.15 33.00 30,635,149 980,017,013 31.990 18.60 18.57 18.60 18.22 19.30 52,384,431 18.708 1.92%
2015-04-17 0 31.20 31.20 31.30 31.15 32.30 21,699,447 685,455,844 31.589 18.25 18.25 18.30 18.22 18.89 37,104,869 18.473 -0.64%
2015-04-16 0 31.40 31.30 31.40 30.80 31.60 8,552,014 267,676,488 31.300 18.36 18.30 18.36 18.01 18.48 14,623,477 18.305 -0.48%
2015-04-15 0 31.55 31.55 31.60 30.70 31.85 13,875,949 438,042,315 31.568 18.45 18.45 18.48 17.95 18.63 23,727,115 18.462 0.48%
2015-04-14 0 31.40 31.40 31.45 31.10 31.95 12,992,073 410,330,403 31.583 18.36 18.36 18.39 18.19 18.68 22,215,735 18.470 0.16%
2015-04-13 0 31.35 31.20 31.40 30.85 31.75 13,645,290 427,266,592 31.312 18.33 18.25 18.36 18.04 18.57 23,332,700 18.312 1.13%
2015-04-10 0 31.00 31.00 31.05 29.60 31.05 15,875,466 485,776,469 30.599 18.13 18.13 18.16 17.31 18.16 27,146,179 17.895 1.31%
2015-04-09 0 30.60 30.55 30.60 30.45 33.90 24,790,218 777,650,567 31.369 17.90 17.87 17.90 17.81 19.83 42,389,918 18.345 -0.97%
2015-04-08 0 30.90 30.90 30.95 30.05 31.00 23,328,232 715,411,833 30.667 18.07 18.07 18.10 17.57 18.13 39,890,002 17.935 3.17%
2015-04-02 0 29.95 29.90 29.95 29.70 30.15 5,170,421 154,674,590 29.915 17.52 17.49 17.52 17.37 17.63 8,841,137 17.495 0.50%
2015-04-01 0 29.80 29.75 29.80 29.25 29.90 11,536,862 341,819,623 29.628 17.43 17.40 17.43 17.11 17.49 19,727,404 17.327 1.53%
2015-03-31 0 29.35 29.30 29.45 29.10 30.35 17,024,588 506,192,925 29.733 17.16 17.14 17.22 17.02 17.75 29,111,115 17.388 0.51%
2015-03-30 0 29.20 29.20 29.30 28.70 29.80 23,187,777 681,035,322 29.370 17.08 17.08 17.14 16.78 17.43 39,649,832 17.176 2.28%
2015-03-27 0 28.55 28.45 28.55 28.00 28.60 13,266,519 376,498,693 28.380 16.70 16.64 16.70 16.37 16.73 22,685,023 16.597 2.70%
2015-03-26 0 27.80 27.75 27.85 27.30 28.00 5,484,081 152,409,531 27.791 16.26 16.23 16.29 15.97 16.37 9,377,479 16.253 0.18%
2015-03-25 0 27.75 27.65 27.80 27.40 28.05 7,902,921 219,640,267 27.792 16.23 16.17 16.26 16.02 16.40 13,513,563 16.253 0.36%
2015-03-24 0 27.65 27.55 27.70 27.50 28.05 9,847,666 272,869,998 27.709 16.17 16.11 16.20 16.08 16.40 16,838,971 16.205 -1.60%
2015-03-23 0 28.10 28.10 28.15 27.70 28.40 14,623,818 412,314,677 28.195 16.43 16.43 16.46 16.20 16.61 25,005,930 16.489 1.44%
2015-03-20 0 27.70 27.70 27.75 27.60 28.35 8,099,021 226,305,922 27.942 16.20 16.20 16.23 16.14 16.58 13,848,883 16.341 -0.72%
2015-03-19 0 27.90 27.80 27.95 27.60 28.05 11,703,011 326,402,136 27.890 16.32 16.26 16.35 16.14 16.40 20,011,509 16.311 1.09%
2015-03-18 0 27.60 27.55 27.70 26.70 27.80 14,978,466 411,621,619 27.481 16.14 16.11 16.20 15.61 16.26 25,612,358 16.071 2.99%
2015-03-17 0 26.80 26.85 26.90 26.70 27.05 6,064,038 162,886,595 26.861 15.67 15.70 15.73 15.61 15.82 10,369,174 15.709 0.56%
2015-03-16 0 26.65 26.60 26.70 26.15 26.90 8,112,023 216,448,951 26.682 15.59 15.56 15.61 15.29 15.73 13,871,116 15.604 1.14%
2015-03-13 0 26.35 26.30 26.35 26.05 26.45 5,208,017 137,008,067 26.307 15.41 15.38 15.41 15.23 15.47 8,905,425 15.385 0.57%
2015-03-12 0 26.20 26.15 26.25 25.50 26.40 9,997,469 262,147,890 26.221 15.32 15.29 15.35 14.91 15.44 17,095,126 15.335 1.95%
2015-03-11 0 25.70 25.70 25.85 25.55 26.00 5,751,647 148,297,029 25.783 15.03 15.03 15.12 14.94 15.21 9,835,002 15.078 -0.58%
2015-03-10 0 25.85 25.75 25.85 25.65 26.05 5,717,395 147,688,606 25.831 15.12 15.06 15.12 15.00 15.23 9,776,433 15.107 0.00%
2015-03-09 0 25.85 25.85 25.90 25.40 26.05 3,910,530 100,849,408 25.789 15.12 15.12 15.15 14.85 15.23 6,686,793 15.082 0.39%
2015-03-06 0 25.75 25.70 25.75 25.60 25.95 6,019,781 154,870,641 25.727 15.06 15.03 15.06 14.97 15.18 10,293,497 15.045 1.38%
2015-03-05 0 25.40 25.45 25.50 25.25 26.20 13,076,567 334,976,062 25.617 14.85 14.88 14.91 14.77 15.32 22,360,215 14.981 -2.68%
2015-03-04 0 26.10 26.05 26.15 26.05 26.50 5,762,586 151,191,013 26.237 15.26 15.23 15.29 15.23 15.50 9,853,707 15.344 -0.57%
2015-03-03 0 26.25 26.20 26.25 26.10 26.90 5,620,286 148,348,725 26.395 15.35 15.32 15.35 15.26 15.73 9,610,382 15.436 -1.69%
2015-03-02 0 26.70 26.70 26.75 26.55 27.00 9,507,925 254,949,665 26.814 15.61 15.61 15.64 15.53 15.79 16,258,032 15.681 1.33%
2015-02-27 0 26.35 26.30 26.55 26.25 26.90 7,233,477 192,095,543 26.556 15.41 15.38 15.53 15.35 15.73 12,368,850 15.531 -0.75%
2015-02-26 0 26.55 26.50 26.55 26.15 26.90 12,627,840 335,811,948 26.593 15.53 15.50 15.53 15.29 15.73 21,592,916 15.552 0.38%
2015-02-25 0 26.45 26.35 26.45 26.00 26.65 7,490,128 198,222,502 26.465 15.47 15.41 15.47 15.21 15.59 12,807,710 15.477 0.95%
2015-02-24 0 26.20 26.15 26.25 26.00 26.35 3,159,650 82,681,730 26.168 15.32 15.29 15.35 15.21 15.41 5,402,829 15.303 0.19%
2015-02-23 0 26.15 26.10 26.20 25.80 26.45 4,956,860 128,999,964 26.025 15.29 15.26 15.32 15.09 15.47 8,475,960 15.220 -0.38%
2015-02-18 0 26.25 26.25 26.35 26.20 26.50 3,532,500 93,006,362 26.329 15.35 15.35 15.41 15.32 15.50 6,040,382 15.397 -0.76%
2015-02-17 0 26.45 26.35 26.50 26.35 26.65 3,663,500 96,969,387 26.469 15.47 15.41 15.50 15.41 15.59 6,264,385 15.479 -0.19%
2015-02-16 0 26.50 26.50 26.55 26.40 26.80 5,285,045 140,074,713 26.504 15.50 15.50 15.53 15.44 15.67 9,037,138 15.500 0.19%
2015-02-13 0 26.45 26.45 26.50 26.25 26.50 3,716,029 98,093,266 26.397 15.47 15.47 15.50 15.35 15.50 6,354,207 15.438 0.76%
2015-02-12 0 26.25 26.20 26.30 25.90 26.40 3,637,271 95,230,444 26.182 15.35 15.32 15.38 15.15 15.44 6,219,535 15.312 0.96%
2015-02-11 0 26.00 25.90 26.05 25.90 26.40 3,986,558 104,188,000 26.135 15.21 15.15 15.23 15.15 15.44 6,816,796 15.284 0.19%
2015-02-10 0 25.95 25.85 26.05 25.65 26.15 4,091,000 106,119,125 25.940 15.18 15.12 15.23 15.00 15.29 6,995,386 15.170 0.19%
2015-02-09 0 25.90 25.85 25.95 25.50 26.00 3,732,302 96,595,839 25.881 15.15 15.12 15.18 14.91 15.21 6,382,032 15.136 0.19%
2015-02-06 0 25.85 25.80 25.90 25.55 26.25 11,732,413 303,127,172 25.837 15.12 15.09 15.15 14.94 15.35 20,061,785 15.110 -0.96%
2015-02-05 0 26.10 26.00 26.05 25.90 26.70 7,996,699 210,185,937 26.284 15.26 15.21 15.23 15.15 15.61 13,673,918 15.371 0.38%
2015-02-04 0 26.00 25.90 26.00 25.90 26.90 12,278,581 324,963,942 26.466 15.21 15.15 15.21 15.15 15.73 20,995,703 15.478 -1.52%
2015-02-03 0 26.40 26.25 26.40 25.50 26.40 9,614,500 250,055,647 26.008 15.44 15.35 15.44 14.91 15.44 16,440,270 15.210 2.92%
2015-02-02 0 25.65 25.55 25.60 25.50 26.00 7,089,996 181,887,147 25.654 15.00 14.94 14.97 14.91 15.21 12,123,506 15.003 -1.91%
2015-01-30 0 26.15 26.10 26.20 26.00 26.60 5,385,297 140,747,234 26.135 15.29 15.26 15.32 15.21 15.56 9,208,564 15.284 -0.95%
2015-01-29 0 26.40 26.35 26.45 26.20 26.70 8,726,313 230,054,436 26.363 15.44 15.41 15.47 15.32 15.61 14,921,518 15.418 -1.68%
2015-01-28 0 26.85 26.75 26.80 26.75 27.20 4,177,274 112,438,192 26.917 15.70 15.64 15.67 15.64 15.91 7,142,910 15.741 0.37%
2015-01-27 0 26.75 26.75 26.80 26.65 27.45 10,197,817 274,518,518 26.919 15.64 15.64 15.67 15.59 16.05 17,437,710 15.743 -2.01%
2015-01-26 0 27.30 27.15 27.30 27.00 27.90 9,024,397 245,841,712 27.242 15.97 15.88 15.97 15.79 16.32 15,431,226 15.931 -1.09%
2015-01-23 0 27.60 27.50 27.65 27.30 28.05 7,447,711 205,782,603 27.630 16.14 16.08 16.17 15.97 16.40 12,735,179 16.159 0.55%
2015-01-22 0 27.45 27.40 27.50 27.40 28.25 8,682,500 241,250,925 27.786 16.05 16.02 16.08 16.02 16.52 14,846,601 16.250 -0.72%
2015-01-21 0 27.65 27.65 27.70 27.35 27.90 6,637,195 183,731,554 27.682 16.17 16.17 16.20 15.99 16.32 11,349,241 16.189 0.36%
2015-01-20 0 27.55 27.45 27.55 27.30 27.90 11,098,691 306,639,739 27.628 16.11 16.05 16.11 15.97 16.32 18,978,155 16.158 0.18%
2015-01-19 0 27.50 27.40 27.55 26.75 28.75 18,685,123 510,825,136 27.339 16.08 16.02 16.11 15.64 16.81 31,950,539 15.988 -4.35%
2015-01-16 0 28.75 28.65 28.90 28.60 29.15 5,077,280 146,303,727 28.815 16.81 16.75 16.90 16.73 17.05 8,681,871 16.852 -1.54%
2015-01-15 0 29.20 29.10 29.20 28.55 29.25 7,613,409 219,905,364 28.884 17.08 17.02 17.08 16.70 17.11 13,018,513 16.892 0.00%
2015-01-14 0 29.20 29.00 29.20 28.90 29.75 5,637,191 165,778,654 29.408 17.08 16.96 17.08 16.90 17.40 9,639,289 17.198 -0.34%
2015-01-13 0 29.30 29.15 29.35 29.00 29.70 6,095,192 179,423,870 29.437 17.14 17.05 17.16 16.96 17.37 10,422,445 17.215 0.00%
2015-01-12 0 29.30 29.20 29.30 28.80 29.50 8,253,592 240,659,071 29.158 17.14 17.08 17.14 16.84 17.25 14,113,191 17.052 -0.17%
2015-01-09 0 29.35 29.35 29.40 28.90 30.10 18,266,208 542,571,261 29.704 17.16 17.16 17.19 16.90 17.60 31,234,218 17.371 1.56%
2015-01-08 0 28.90 28.85 28.90 28.70 29.45 14,790,582 429,854,190 29.063 16.90 16.87 16.90 16.78 17.22 25,291,087 16.996 1.58%
2015-01-07 0 28.45 28.40 28.55 28.30 28.95 9,698,539 277,966,751 28.661 16.64 16.61 16.70 16.55 16.93 16,583,972 16.761 -0.87%
2015-01-06 0 28.70 28.65 28.75 28.45 29.45 23,302,183 671,018,306 28.796 16.78 16.75 16.81 16.64 17.22 39,845,460 16.841 -1.37%
2015-01-05 0 29.10 29.10 29.15 28.70 29.85 17,886,398 526,920,869 29.459 17.02 17.02 17.05 16.78 17.46 30,584,763 17.228 -0.68%
2015-01-02 0 29.30 29.25 29.30 28.70 29.50 10,137,668 295,914,144 29.190 17.14 17.11 17.14 16.78 17.25 17,334,858 17.070 0.86%
2014-12-31 0 29.05 28.95 29.10 27.75 29.60 16,116,555 466,947,204 28.973 16.99 16.93 17.02 16.23 17.31 27,558,428 16.944 3.20%
2014-12-30 0 28.15 28.10 28.20 27.70 29.10 47,470,102 1,349,762,220 28.434 16.46 16.43 16.49 16.20 17.02 81,171,281 16.629 6.03%
2014-12-29 1 - - - - - 0 0 - 15.53 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 15.53 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 15.53 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 15.53 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 15.53 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 15.53 - - - - 0 - 0.00%
2014-12-17 0 26.55 26.45 26.60 26.45 27.10 9,622,578 257,170,323 26.726 15.53 15.47 15.56 15.47 15.85 16,454,083 15.630 -1.30%
2014-12-16 0 26.90 26.90 27.00 26.60 27.35 7,327,629 197,656,838 26.974 15.73 15.73 15.79 15.56 15.99 12,529,845 15.775 -0.74%
2014-12-15 0 27.10 27.00 27.15 26.90 27.45 5,144,923 139,475,344 27.109 15.85 15.79 15.88 15.73 16.05 8,797,537 15.854 -0.91%
2014-12-12 0 27.35 27.35 27.45 27.00 27.75 5,670,118 156,118,506 27.534 15.99 15.99 16.05 15.79 16.23 9,695,592 16.102 0.92%
2014-12-11 0 27.10 27.05 27.20 26.75 28.30 12,873,568 354,564,322 27.542 15.85 15.82 15.91 15.64 16.55 22,013,098 16.107 -0.91%
2014-12-10 0 27.35 27.30 27.40 26.35 27.85 17,907,299 489,008,133 27.308 15.99 15.97 16.02 15.41 16.29 30,620,503 15.970 1.11%
2014-12-09 0 27.05 27.00 27.10 26.55 28.95 31,050,042 866,347,365 27.902 15.82 15.79 15.85 15.53 16.93 53,093,875 16.317 -1.10%
2014-12-08 0 27.35 27.30 27.40 26.80 27.75 8,182,552 223,382,700 27.300 15.99 15.97 16.02 15.67 16.23 13,991,717 15.965 0.74%
2014-12-05 0 27.15 27.00 27.15 27.00 27.80 21,825,682 596,874,124 27.347 15.88 15.79 15.88 15.79 16.26 37,320,724 15.993 -1.09%
2014-12-04 0 27.45 27.35 27.50 26.85 27.50 20,008,972 543,428,841 27.159 16.05 15.99 16.08 15.70 16.08 34,214,249 15.883 3.20%
2014-12-03 0 26.60 26.50 26.55 26.00 27.25 19,896,155 530,401,779 26.659 15.56 15.50 15.53 15.21 15.94 34,021,338 15.590 2.90%
2014-12-02 0 25.85 25.80 25.95 25.50 26.10 7,101,937 183,305,248 25.811 15.12 15.09 15.18 14.91 15.26 12,143,924 15.094 0.19%
2014-12-01 0 25.80 25.65 25.80 25.60 26.35 9,150,470 237,949,055 26.004 15.09 15.00 15.09 14.97 15.41 15,646,804 15.208 -1.71%
2014-11-28 0 26.25 26.10 26.25 25.50 26.55 18,401,189 479,070,451 26.035 15.35 15.26 15.35 14.91 15.53 31,465,028 15.225 2.54%
2014-11-27 0 25.60 25.50 25.65 25.35 26.30 9,149,456 234,888,213 25.672 14.97 14.91 15.00 14.83 15.38 15,645,070 15.014 -1.16%
2014-11-26 0 25.90 25.90 25.95 25.25 25.95 9,505,426 243,652,237 25.633 15.15 15.15 15.18 14.77 15.18 16,253,759 14.991 1.77%
2014-11-25 0 25.45 25.45 25.50 25.35 25.65 8,939,045 228,355,152 25.546 14.88 14.88 14.91 14.83 15.00 15,285,279 14.940 -1.36%
2014-11-24 0 25.80 25.70 25.80 25.20 26.10 30,626,470 783,648,222 25.587 15.09 15.03 15.09 14.74 15.26 52,369,590 14.964 5.31%
2014-11-21 0 24.50 24.50 24.55 24.00 24.85 15,807,801 386,599,706 24.456 14.33 14.33 14.36 14.04 14.53 27,030,476 14.302 1.45%
2014-11-20 0 24.15 24.10 24.15 24.05 24.50 8,127,143 196,850,442 24.221 14.12 14.09 14.12 14.06 14.33 13,896,970 14.165 -1.02%
2014-11-19 0 24.40 24.30 24.45 24.20 24.70 7,417,120 180,826,960 24.380 14.27 14.21 14.30 14.15 14.44 12,682,870 14.258 -0.81%
2014-11-18 0 24.60 24.50 24.60 24.40 24.95 11,103,374 273,221,635 24.607 14.39 14.33 14.39 14.27 14.59 18,986,163 14.391 -1.01%
2014-11-17 0 24.85 24.80 24.90 24.80 25.65 13,561,425 338,962,949 24.995 14.53 14.50 14.56 14.50 15.00 23,189,296 14.617 -1.97%
2014-11-14 0 25.35 25.30 25.45 25.00 25.50 18,324,762 463,114,424 25.273 14.83 14.80 14.88 14.62 14.91 31,334,342 14.780 0.60%
2014-11-13 0 25.20 25.20 25.35 24.85 25.40 15,086,620 378,357,279 25.079 14.74 14.74 14.83 14.53 14.85 25,797,296 14.667 0.20%
2014-11-12 0 25.15 25.15 25.20 24.90 25.45 15,220,890 383,813,117 25.216 14.71 14.71 14.74 14.56 14.88 26,026,890 14.747 0.40%
2014-11-11 0 25.05 25.00 25.05 24.90 25.35 12,041,120 302,633,405 25.133 14.65 14.62 14.65 14.56 14.83 20,589,657 14.698 0.00%
2014-11-10 0 25.05 24.95 25.00 24.85 25.85 22,870,500 575,599,928 25.168 14.65 14.59 14.62 14.53 15.12 39,107,305 14.718 -1.96%
2014-11-07 0 25.55 25.50 25.60 25.10 25.85 10,351,109 263,775,061 25.483 14.94 14.91 14.97 14.68 15.12 17,699,831 14.903 0.99%
2014-11-06 0 25.30 25.25 25.35 25.15 25.90 9,531,134 241,988,358 25.389 14.80 14.77 14.83 14.71 15.15 16,297,718 14.848 -2.13%
2014-11-05 0 25.85 25.75 25.80 25.45 25.85 10,882,375 279,459,785 25.680 15.12 15.06 15.09 14.88 15.12 18,608,267 15.018 1.17%
2014-11-04 0 25.55 25.55 25.60 25.00 25.65 15,372,843 389,890,636 25.362 14.94 14.94 14.97 14.62 15.00 26,286,722 14.832 1.39%
2014-11-03 0 25.20 25.15 25.20 25.15 25.65 7,378,700 186,494,887 25.275 14.74 14.71 14.74 14.71 15.00 12,617,174 14.781 -0.79%
2014-10-31 0 25.40 25.40 25.50 25.15 25.85 10,282,122 261,249,009 25.408 14.85 14.85 14.91 14.71 15.12 17,581,867 14.859 -0.59%
2014-10-30 0 25.55 25.50 25.60 25.30 25.70 7,685,382 195,886,812 25.488 14.94 14.91 14.97 14.80 15.03 13,141,583 14.906 -0.20%
2014-10-29 0 25.60 25.50 25.60 25.20 25.75 14,881,521 380,300,947 25.555 14.97 14.91 14.97 14.74 15.06 25,446,588 14.945 1.79%
2014-10-28 0 25.15 25.10 25.15 24.50 25.20 15,594,785 390,606,815 25.047 14.71 14.68 14.71 14.33 14.74 26,666,230 14.648 1.62%
2014-10-27 0 24.75 24.80 24.90 24.35 24.90 8,644,010 213,200,987 24.665 14.47 14.50 14.56 14.24 14.56 14,780,785 14.424 0.81%
2014-10-24 0 24.55 24.50 24.70 24.40 25.00 10,410,287 255,695,175 24.562 14.36 14.33 14.44 14.27 14.62 17,801,022 14.364 -2.39%
2014-10-23 0 25.15 25.10 25.15 24.85 25.40 5,647,615 141,497,064 25.054 14.71 14.68 14.71 14.53 14.85 9,657,113 14.652 -0.40%
2014-10-22 0 25.25 25.15 25.25 25.00 25.70 10,869,322 274,011,643 25.210 14.77 14.71 14.77 14.62 15.03 18,585,947 14.743 0.40%
2014-10-21 0 25.15 25.05 25.15 24.95 25.90 14,727,166 373,679,759 25.374 14.71 14.65 14.71 14.59 15.15 25,182,649 14.839 0.60%
2014-10-20 0 25.00 24.95 25.00 24.65 25.30 8,007,290 199,457,273 24.909 14.62 14.59 14.62 14.42 14.80 13,692,028 14.567 2.04%
2014-10-17 0 24.50 24.55 24.75 24.30 24.85 13,362,563 328,255,595 24.565 14.33 14.36 14.47 14.21 14.53 22,849,253 14.366 -0.41%
2014-10-16 0 24.60 24.45 24.55 24.35 24.75 10,609,000 259,873,834 24.496 14.39 14.30 14.36 14.24 14.47 18,140,810 14.325 -0.61%
2014-10-15 0 24.75 24.70 24.80 24.50 25.00 13,326,000 329,500,830 24.726 14.47 14.44 14.50 14.33 14.62 22,786,732 14.460 0.81%
2014-10-14 0 24.55 24.50 24.55 24.35 24.75 15,372,314 376,984,668 24.524 14.36 14.33 14.36 14.24 14.47 26,285,817 14.342 -0.20%
2014-10-13 0 24.60 24.60 24.70 24.35 24.85 10,745,421 264,659,502 24.630 14.39 14.39 14.44 14.24 14.53 18,374,083 14.404 -1.01%
2014-10-10 0 24.85 24.80 24.95 24.60 25.05 19,296,060 480,097,477 24.881 14.53 14.50 14.59 14.39 14.65 32,995,208 14.551 -1.97%
2014-10-09 0 25.35 25.30 25.35 25.00 25.45 11,124,042 281,564,923 25.311 14.83 14.80 14.83 14.62 14.88 19,021,504 14.802 2.01%
2014-10-08 0 24.85 24.80 24.90 24.50 25.15 11,715,776 291,304,586 24.864 14.53 14.50 14.56 14.33 14.71 20,033,337 14.541 -1.97%
2014-10-07 0 25.35 25.30 25.40 25.20 25.75 7,322,909 186,083,845 25.411 14.83 14.80 14.85 14.74 15.06 12,521,774 14.861 0.40%
2014-10-06 0 25.25 25.35 25.40 25.05 25.65 10,890,152 275,721,772 25.318 14.77 14.83 14.85 14.65 15.00 18,621,565 14.807 0.80%
2014-10-03 0 25.05 25.05 25.10 24.20 25.15 24,102,538 595,715,220 24.716 14.65 14.65 14.68 14.15 14.71 41,214,023 14.454 1.01%
2014-09-30 0 24.80 24.70 24.85 24.50 24.90 18,950,861 467,383,553 24.663 14.50 14.44 14.53 14.33 14.56 32,404,937 14.423 -1.20%
2014-09-29 0 25.10 25.00 25.15 24.70 25.60 26,704,443 669,514,254 25.071 14.68 14.62 14.71 14.44 14.97 45,663,138 14.662 -2.33%
2014-09-26 0 25.70 25.65 25.70 25.65 25.95 8,400,308 216,268,903 25.745 15.03 15.00 15.03 15.00 15.18 14,364,068 15.056 -0.96%
2014-09-25 0 25.95 25.85 25.95 25.90 26.35 8,627,547 224,888,814 26.066 15.18 15.12 15.18 15.15 15.41 14,752,634 15.244 -0.95%
2014-09-24 0 26.20 26.15 26.20 25.95 26.35 13,804,900 360,626,650 26.123 15.32 15.29 15.32 15.18 15.41 23,605,625 15.277 -0.38%
2014-09-23 0 26.30 26.25 26.30 25.90 26.60 21,449,576 565,114,977 26.346 15.38 15.35 15.38 15.15 15.56 36,677,603 15.408 -0.19%
2014-09-22 0 26.35 26.20 26.35 26.10 26.55 11,036,063 290,150,550 26.291 15.41 15.32 15.41 15.26 15.53 18,871,065 15.375 -1.13%
2014-09-19 0 26.65 26.70 26.80 26.60 26.95 16,884,000 451,367,569 26.733 15.59 15.61 15.67 15.56 15.76 28,870,717 15.634 -0.19%
2014-09-18 0 26.70 26.70 26.75 26.60 27.55 11,934,443 319,894,816 26.804 15.61 15.61 15.64 15.56 16.11 20,407,245 15.676 -1.29%
2014-09-17 0 27.05 27.05 27.10 26.90 27.65 10,713,384 292,048,395 27.260 15.82 15.82 15.85 15.73 16.17 18,319,301 15.942 -0.55%
2014-09-16 0 27.20 27.20 27.25 26.90 27.85 8,474,269 230,710,214 27.225 15.91 15.91 15.94 15.73 16.29 14,490,537 15.921 -2.33%
2014-09-15 0 27.85 27.80 27.90 27.65 28.00 6,536,728 182,353,140 27.897 16.29 16.26 16.32 16.17 16.37 11,177,448 16.314 0.00%
2014-09-12 0 27.85 27.80 27.90 27.75 28.10 7,568,047 211,402,740 27.934 16.29 16.26 16.32 16.23 16.43 12,940,947 16.336 0.18%
2014-09-11 0 27.80 27.70 27.80 27.60 28.05 7,886,101 219,610,563 27.848 16.26 16.20 16.26 16.14 16.40 13,484,802 16.286 0.18%
2014-09-10 0 27.75 27.65 27.70 27.55 28.05 11,596,400 321,880,692 27.757 16.23 16.17 16.20 16.11 16.40 19,829,210 16.233 -1.25%
2014-09-08 0 28.10 28.05 28.15 28.00 28.25 6,245,601 175,424,778 28.088 16.43 16.40 16.46 16.37 16.52 10,679,636 16.426 0.90%
2014-09-05 0 27.85 27.85 27.90 27.70 28.25 19,923,110 556,483,498 27.932 16.29 16.29 16.32 16.20 16.52 34,067,429 16.335 -2.11%
2014-09-04 0 28.45 28.35 28.50 28.10 28.90 13,278,200 378,378,297 28.496 16.64 16.58 16.67 16.43 16.90 22,704,996 16.665 -0.35%
2014-09-03 0 28.55 28.55 28.65 28.10 28.65 9,073,259 258,324,314 28.471 16.70 16.70 16.75 16.43 16.75 15,514,777 16.650 1.60%
2014-09-02 0 28.10 28.05 28.10 27.70 28.50 7,082,000 199,313,837 28.144 16.43 16.40 16.43 16.20 16.67 12,109,833 16.459 0.00%
2014-09-01 0 28.10 28.00 28.05 27.65 28.15 6,000,706 167,015,855 27.833 16.43 16.37 16.40 16.17 16.46 10,260,879 16.277 0.36%
2014-08-29 0 28.00 28.00 28.10 27.65 28.30 5,731,470 160,300,109 27.968 16.37 16.37 16.43 16.17 16.55 9,800,501 16.356 -0.18%
2014-08-28 0 28.05 28.05 28.10 27.55 28.30 10,881,360 304,304,973 27.966 16.40 16.40 16.43 16.11 16.55 18,606,531 16.355 -1.41%
2014-08-27 0 28.45 28.35 28.45 28.30 28.95 5,548,912 158,591,054 28.581 16.64 16.58 16.64 16.55 16.93 9,488,336 16.714 -1.04%
2014-08-26 0 28.75 28.65 28.75 28.55 28.85 3,588,202 102,818,994 28.655 16.81 16.75 16.81 16.70 16.87 6,135,629 16.758 -0.35%
2014-08-25 0 28.85 28.80 28.85 28.60 29.00 3,971,062 114,282,892 28.779 16.87 16.84 16.87 16.73 16.96 6,790,299 16.830 -0.35%
2014-08-22 0 28.95 28.85 29.00 28.50 29.00 7,058,500 203,048,550 28.767 16.93 16.87 16.96 16.67 16.96 12,069,649 16.823 1.05%
2014-08-21 0 28.65 28.60 28.70 28.55 29.00 7,434,500 213,066,025 28.659 16.75 16.73 16.78 16.70 16.96 12,712,589 16.760 -0.87%
2014-08-20 0 28.90 28.90 29.00 28.85 29.30 5,323,757 154,216,312 28.968 16.90 16.90 16.96 16.87 17.14 9,103,334 16.941 -1.03%
2014-08-19 0 29.20 29.10 29.25 28.80 29.35 5,224,621 151,687,827 29.033 17.08 17.02 17.11 16.84 17.16 8,933,816 16.979 0.52%
2014-08-18 0 29.05 28.95 29.05 28.80 29.30 7,351,284 212,708,445 28.935 16.99 16.93 16.99 16.84 17.14 12,570,294 16.922 -0.85%
2014-08-15 0 29.30 29.20 29.35 29.10 29.45 3,659,944 107,185,565 29.286 17.14 17.08 17.16 17.02 17.22 6,258,304 17.127 0.69%
2014-08-14 0 29.10 29.05 29.30 29.00 29.65 9,515,862 278,281,785 29.244 17.02 16.99 17.14 16.96 17.34 16,271,604 17.102 -1.36%
2014-08-13 0 29.50 29.45 29.55 29.05 29.70 9,465,061 276,998,129 29.265 17.25 17.22 17.28 16.99 17.37 16,184,737 17.115 -0.17%
2014-08-12 0 29.55 29.55 29.65 29.15 29.75 5,413,245 159,562,541 29.476 17.28 17.28 17.34 17.05 17.40 9,256,353 17.238 1.20%
2014-08-11 0 29.20 29.20 29.25 29.15 29.60 5,112,017 149,638,333 29.272 17.08 17.08 17.11 17.05 17.31 8,741,270 17.119 0.69%
2014-08-08 0 29.00 28.90 29.00 28.65 29.40 10,355,540 299,650,667 28.936 16.96 16.90 16.96 16.75 17.19 17,707,408 16.922 -1.69%
2014-08-07 0 29.50 29.45 29.50 29.35 30.10 4,293,979 126,912,460 29.556 17.25 17.22 17.25 17.16 17.60 7,342,469 17.285 -1.01%
2014-08-06 0 29.80 29.60 29.80 29.30 30.10 6,057,248 180,132,543 29.738 17.43 17.31 17.43 17.14 17.60 10,357,563 17.391 -0.17%
2014-08-05 0 29.85 29.80 29.90 29.30 29.95 9,299,075 276,751,575 29.761 17.46 17.43 17.49 17.14 17.52 15,900,910 17.405 1.53%
2014-08-04 0 29.40 29.35 29.40 28.70 30.15 15,181,636 449,593,162 29.614 17.19 17.16 17.19 16.78 17.63 25,959,768 17.319 2.08%
2014-08-01 0 28.80 28.75 28.80 28.75 29.55 7,067,968 205,947,058 29.138 16.84 16.81 16.84 16.81 17.28 12,085,839 17.040 -1.87%
2014-07-31 0 29.35 29.40 29.55 29.20 29.80 9,447,870 278,983,060 29.529 17.16 17.19 17.28 17.08 17.43 16,155,341 17.269 0.17%
2014-07-30 0 29.30 29.30 29.35 29.00 29.60 13,203,446 387,358,990 29.338 17.14 17.14 17.16 16.96 17.31 22,577,171 17.157 1.03%
2014-07-29 0 29.00 29.00 29.05 28.75 30.00 19,102,958 556,490,789 29.131 16.96 16.96 16.99 16.81 17.54 32,665,014 17.036 -3.17%
2014-07-28 0 29.95 29.90 30.00 29.70 30.45 8,879,112 267,421,801 30.118 17.52 17.49 17.54 17.37 17.81 15,182,796 17.613 -1.48%
2014-07-25 0 30.40 30.25 30.40 30.00 30.70 12,383,454 374,588,783 30.249 17.78 17.69 17.78 17.54 17.95 21,175,030 17.690 1.33%
2014-07-24 0 30.00 29.90 30.00 29.60 30.20 10,674,466 319,031,738 29.887 17.54 17.49 17.54 17.31 17.66 18,252,754 17.479 -0.33%
2014-07-23 0 30.10 30.00 30.10 29.30 30.15 14,637,112 438,187,281 29.937 17.60 17.54 17.60 17.14 17.63 25,028,662 17.507 3.08%
2014-07-22 0 29.20 29.15 29.30 28.40 29.30 9,147,236 265,194,309 28.992 17.08 17.05 17.14 16.61 17.14 15,641,274 16.955 3.18%
2014-07-21 0 28.30 28.30 28.40 28.25 28.95 4,506,368 128,794,876 28.581 16.55 16.55 16.61 16.52 16.93 7,705,643 16.714 -1.05%
2014-07-18 0 28.60 28.55 28.70 28.40 29.00 5,276,318 151,319,488 28.679 16.73 16.70 16.78 16.61 16.96 9,022,215 16.772 -0.35%
2014-07-17 0 28.70 28.65 28.70 28.40 28.85 10,239,237 292,853,403 28.601 16.78 16.75 16.78 16.61 16.87 17,508,536 16.726 1.06%
2014-07-16 0 28.40 28.40 28.45 28.35 29.15 16,099,171 461,298,701 28.654 16.61 16.61 16.64 16.58 17.05 27,528,703 16.757 -1.73%
2014-07-15 0 28.90 28.85 29.00 28.75 29.75 9,554,180 277,574,515 29.053 16.90 16.87 16.96 16.81 17.40 16,337,126 16.990 -1.70%
2014-07-14 0 29.40 29.35 29.45 28.70 29.55 8,897,576 260,281,766 29.253 17.19 17.16 17.22 16.78 17.28 15,214,369 17.108 2.80%
2014-07-11 0 28.60 28.50 28.70 28.15 28.70 5,216,247 148,930,916 28.551 16.73 16.67 16.78 16.46 16.78 8,919,497 16.697 0.70%
2014-07-10 0 28.40 28.35 28.45 28.15 28.60 7,296,117 206,993,293 28.370 16.61 16.58 16.64 16.46 16.73 12,475,961 16.591 0.71%
2014-07-09 0 28.20 28.10 28.20 27.90 29.00 11,876,471 334,918,873 28.200 16.49 16.43 16.49 16.32 16.96 20,308,116 16.492 -2.76%
2014-07-08 0 29.00 28.95 29.15 28.90 29.40 13,125,417 382,000,748 29.104 16.96 16.93 17.05 16.90 17.19 22,443,746 17.020 -0.34%
2014-07-07 0 29.10 29.05 29.15 28.95 29.80 9,402,365 274,845,057 29.231 17.02 16.99 17.05 16.93 17.43 16,077,530 17.095 -1.52%
2014-07-04 0 29.55 29.50 29.55 29.10 29.60 16,872,238 496,759,075 29.442 17.28 17.25 17.28 17.02 17.31 28,850,605 17.218 1.55%
2014-07-03 0 29.10 29.10 29.15 28.10 29.20 36,584,049 1,055,527,702 28.852 17.02 17.02 17.05 16.43 17.08 62,556,725 16.873 5.63%
2014-07-02 0 27.55 27.55 27.60 26.90 27.70 12,049,701 328,776,967 27.285 16.11 16.11 16.14 15.73 16.20 20,604,330 15.957 3.57%
2014-06-30 0 26.60 26.60 26.75 26.40 26.90 7,483,984 199,488,709 26.655 15.56 15.56 15.64 15.44 15.73 12,797,204 15.588 -0.75%
2014-06-27 0 26.80 26.70 26.85 26.40 27.00 9,446,292 251,585,463 26.633 15.67 15.61 15.70 15.44 15.79 16,152,643 15.575 -0.74%
2014-06-26 0 27.00 26.95 27.00 26.70 27.35 14,179,355 382,378,654 26.967 15.79 15.76 15.79 15.61 15.99 24,245,922 15.771 -0.92%
2014-06-25 0 27.25 27.25 27.35 27.20 27.75 5,825,059 160,264,128 27.513 15.94 15.94 15.99 15.91 16.23 9,960,533 16.090 -1.80%
2014-06-24 0 27.75 27.70 27.80 27.05 27.90 9,951,582 274,158,171 27.549 16.23 16.20 16.26 15.82 16.32 17,016,661 16.111 2.40%
2014-06-23 0 27.10 27.10 27.20 26.70 27.60 12,300,711 335,662,871 27.288 15.85 15.85 15.91 15.61 16.14 21,033,544 15.958 1.50%
2014-06-20 0 26.70 26.65 26.85 26.60 27.15 8,550,716 229,441,029 26.833 15.61 15.59 15.70 15.56 15.88 14,621,257 15.692 -0.74%
2014-06-19 0 26.90 26.85 26.95 26.85 27.45 4,759,039 128,890,181 27.083 15.73 15.70 15.76 15.70 16.05 8,137,697 15.839 -0.55%
2014-06-18 0 27.05 27.05 27.15 26.90 27.40 4,659,367 126,339,157 27.115 15.82 15.82 15.88 15.73 16.02 7,967,263 15.857 -0.73%
2014-06-17 0 27.25 27.10 27.20 26.85 27.30 11,410,731 308,718,430 27.055 15.94 15.85 15.91 15.70 15.97 19,511,727 15.822 1.30%
2014-06-16 0 26.90 26.90 27.10 26.90 27.45 10,206,801 276,899,189 27.129 15.73 15.73 15.85 15.73 16.05 17,453,072 15.865 -1.65%
2014-06-13 0 27.35 27.40 27.45 27.20 27.60 10,121,664 276,977,000 27.365 15.99 16.02 16.05 15.91 16.14 17,307,492 16.003 -1.08%
2014-06-12 0 27.65 27.65 27.75 27.45 27.80 4,922,973 135,956,724 27.617 16.17 16.17 16.23 16.05 16.26 8,418,015 16.151 0.18%
2014-06-11 0 27.60 27.65 27.75 27.30 27.90 9,240,971 255,743,347 27.675 16.14 16.17 16.23 15.97 16.32 15,801,555 16.185 -0.72%
2014-06-10 0 27.80 27.80 27.90 27.20 27.90 8,030,413 221,315,958 27.560 16.26 16.26 16.32 15.91 16.32 13,731,567 16.117 1.09%
2014-06-09 0 27.50 27.40 27.50 27.15 27.70 10,445,596 286,307,836 27.409 16.08 16.02 16.08 15.88 16.20 17,861,398 16.029 0.36%
2014-06-06 0 27.40 27.40 27.45 27.20 28.50 15,943,595 439,474,424 27.564 16.02 16.02 16.05 15.91 16.67 27,262,676 16.120 -3.52%
2014-06-05 0 28.40 28.35 28.50 28.30 28.75 8,903,630 253,378,017 28.458 16.61 16.58 16.67 16.55 16.81 15,224,721 16.643 -1.22%
2014-06-04 0 28.75 28.70 28.90 28.45 29.05 10,327,459 297,840,132 28.840 16.81 16.78 16.90 16.64 16.99 17,659,391 16.866 -0.52%
2014-06-03 0 28.90 28.90 29.10 28.35 29.10 22,418,858 646,544,755 28.839 16.90 16.90 17.02 16.58 17.02 38,335,022 16.866 3.58%
2014-05-30 0 27.90 27.80 28.00 26.95 28.00 19,874,905 549,277,782 27.637 16.32 16.26 16.37 15.76 16.37 33,985,002 16.162 3.87%
2014-05-29 0 27.30 27.30 27.35 27.10 27.70 11,586,055 317,881,101 27.437 15.71 15.71 15.74 15.59 15.94 20,136,051 15.787 -0.18%
2014-05-28 0 27.35 27.30 27.40 26.80 27.40 10,782,367 292,679,121 27.144 15.74 15.71 15.77 15.42 15.77 18,739,277 15.618 1.11%
2014-05-27 0 27.05 27.00 27.05 26.95 27.45 5,548,775 150,297,443 27.087 15.56 15.54 15.56 15.51 15.79 9,643,525 15.585 -1.28%
2014-05-26 0 27.40 27.30 27.35 27.15 27.45 8,917,220 243,572,254 27.315 15.77 15.71 15.74 15.62 15.79 15,497,734 15.717 0.55%
2014-05-23 0 27.25 27.30 27.35 26.65 27.35 22,307,304 601,441,106 26.962 15.68 15.71 15.74 15.33 15.74 38,769,107 15.513 2.44%
2014-05-22 0 26.60 26.60 26.70 26.50 27.45 18,144,064 486,902,765 26.835 15.31 15.31 15.36 15.25 15.79 31,533,580 15.441 -1.85%
2014-05-21 0 27.10 27.05 27.15 25.80 27.25 19,734,124 528,272,707 26.770 15.59 15.56 15.62 14.85 15.68 34,297,034 15.403 2.07%
2014-05-20 0 26.55 26.45 26.50 26.45 27.75 26,851,175 721,617,455 26.875 15.28 15.22 15.25 15.22 15.97 46,666,153 15.463 -3.80%
2014-05-19 0 27.60 27.55 27.60 27.50 28.90 12,711,075 353,715,232 27.827 15.88 15.85 15.88 15.82 16.63 22,091,286 16.012 -3.16%
2014-05-16 0 28.50 28.50 28.65 28.35 29.45 11,807,887 338,302,484 28.651 16.40 16.40 16.48 16.31 16.95 20,521,585 16.485 -2.23%
2014-05-15 0 29.15 29.10 29.15 28.70 29.15 14,506,227 420,487,696 28.987 16.77 16.74 16.77 16.51 16.77 25,211,180 16.679 0.34%
2014-05-14 0 29.05 29.05 29.10 28.25 29.15 19,852,320 571,741,651 28.800 16.72 16.72 16.74 16.25 16.77 34,502,453 16.571 2.29%
2014-05-13 0 28.40 28.35 28.40 27.85 28.60 17,404,066 492,514,683 28.299 16.34 16.31 16.34 16.02 16.46 30,247,496 16.283 3.27%
2014-05-12 0 27.50 27.50 27.70 26.65 27.95 18,077,245 495,155,518 27.391 15.82 15.82 15.94 15.33 16.08 31,417,452 15.761 -0.18%
2014-05-09 0 27.55 27.50 27.55 27.50 28.65 15,859,012 440,853,684 27.798 15.85 15.82 15.85 15.82 16.48 27,562,261 15.995 -2.82%
2014-05-08 0 28.35 28.35 28.50 28.00 28.80 14,324,533 407,143,427 28.423 16.31 16.31 16.40 16.11 16.57 24,895,404 16.354 0.00%
2014-05-07 0 28.35 28.25 28.35 28.05 28.95 25,192,082 714,835,774 28.375 16.31 16.25 16.31 16.14 16.66 43,782,723 16.327 -1.39%
2014-05-05 0 28.75 28.70 28.80 28.50 29.50 8,274,106 237,940,795 28.757 16.54 16.51 16.57 16.40 16.97 14,380,030 16.547 -1.71%
2014-05-02 0 29.25 29.15 29.25 28.85 29.60 12,423,554 363,749,442 29.279 16.83 16.77 16.83 16.60 17.03 21,591,587 16.847 1.56%
2014-04-30 0 28.80 28.70 28.80 28.55 29.10 24,066,640 691,032,076 28.713 16.57 16.51 16.57 16.43 16.74 41,826,755 16.521 -1.03%
2014-04-29 0 29.10 29.05 29.10 28.30 29.20 19,258,103 552,300,959 28.679 16.74 16.72 16.74 16.28 16.80 33,469,730 16.502 3.37%
2014-04-28 0 28.15 28.15 28.20 28.10 29.20 24,959,800 710,675,427 28.473 16.20 16.20 16.23 16.17 16.80 43,379,027 16.383 -2.93%
2014-04-25 0 29.00 28.95 29.00 28.90 31.40 34,453,310 1,019,277,741 29.584 16.69 16.66 16.69 16.63 18.07 59,878,328 17.022 -4.13%
2014-04-24 0 30.25 30.20 30.25 29.90 30.55 12,088,190 365,275,710 30.218 17.41 17.38 17.41 17.20 17.58 21,008,739 17.387 1.00%
2014-04-23 0 29.95 29.90 29.95 29.90 30.70 13,607,900 410,353,350 30.156 17.23 17.20 17.23 17.20 17.66 23,649,928 17.351 -0.17%
2014-04-22 0 30.00 30.05 30.10 29.85 30.65 19,169,952 576,616,236 30.079 17.26 17.29 17.32 17.18 17.64 33,316,528 17.307 -2.76%
2014-04-17 0 30.85 30.80 30.85 30.30 32.30 22,342,442 688,578,365 30.819 17.75 17.72 17.75 17.43 18.59 38,830,175 17.733 -2.99%
2014-04-16 0 31.80 31.75 31.80 30.40 31.80 29,779,611 928,906,627 31.193 18.30 18.27 18.30 17.49 18.30 51,755,646 17.948 4.78%
2014-04-15 0 30.35 30.25 30.30 30.25 31.10 18,710,730 570,754,293 30.504 17.46 17.41 17.43 17.41 17.89 32,518,420 17.552 0.33%
2014-04-14 0 30.25 30.20 30.25 29.75 30.60 26,525,508 801,204,730 30.205 17.41 17.38 17.41 17.12 17.61 46,100,159 17.380 0.33%
2014-04-11 0 30.15 30.05 30.15 29.75 31.95 59,033,706 1,796,557,274 30.433 17.35 17.29 17.35 17.12 18.38 102,597,968 17.511 -7.23%
2014-04-10 0 32.50 32.45 32.70 32.35 35.05 52,580,478 1,742,107,212 33.132 18.70 18.67 18.82 18.61 20.17 91,382,543 19.064 -2.55%
2014-04-09 0 33.35 33.30 33.35 33.15 34.95 18,657,229 628,665,936 33.696 19.19 19.16 19.19 19.07 20.11 32,425,438 19.388 -2.20%
2014-04-08 0 34.10 34.10 34.20 33.80 35.60 18,108,821 627,723,101 34.664 19.62 19.62 19.68 19.45 20.48 31,472,329 19.945 -2.85%
2014-04-07 0 35.10 35.05 35.10 34.75 35.40 10,453,901 367,267,716 35.132 20.20 20.17 20.20 19.99 20.37 18,168,417 20.215 -0.43%
2014-04-04 0 35.25 35.20 35.25 34.70 35.60 15,289,531 537,357,336 35.145 20.28 20.25 20.28 19.97 20.48 26,572,528 20.222 -0.98%
2014-04-03 0 35.60 35.60 35.65 34.90 35.70 23,098,591 818,491,388 35.435 20.48 20.48 20.51 20.08 20.54 40,144,329 20.389 3.19%
2014-04-02 0 34.50 34.45 34.50 33.45 35.00 18,140,161 624,055,527 34.402 19.85 19.82 19.85 19.25 20.14 31,526,797 19.794 3.29%
2014-04-01 0 33.40 33.30 33.35 33.30 33.90 9,831,109 329,032,291 33.468 19.22 19.16 19.19 19.16 19.51 17,086,032 19.257 0.45%
2014-03-31 0 33.25 33.25 33.30 32.75 35.60 23,820,805 800,282,428 33.596 19.13 19.13 19.16 18.84 20.48 41,399,505 19.331 -2.92%
2014-03-28 0 34.25 34.20 34.25 32.20 34.40 31,901,597 1,070,610,435 33.560 19.71 19.68 19.71 18.53 19.79 55,443,563 19.310 7.87%
2014-03-27 0 31.75 31.75 31.80 31.25 32.75 21,316,312 681,736,336 31.982 18.27 18.27 18.30 17.98 18.84 37,046,807 18.402 -0.16%
2014-03-26 0 31.80 31.75 31.80 30.90 31.85 16,079,029 502,863,240 31.274 18.30 18.27 18.30 17.78 18.33 27,944,641 17.995 4.78%
2014-03-25 0 30.35 30.35 30.40 30.30 31.15 15,968,545 489,131,912 30.631 17.46 17.46 17.49 17.43 17.92 27,752,624 17.625 -0.98%
2014-03-24 0 30.65 30.60 30.65 29.90 30.90 14,313,212 436,119,055 30.470 17.64 17.61 17.64 17.20 17.78 24,875,729 17.532 2.51%
2014-03-21 0 29.90 29.50 29.90 29.10 29.95 15,560,088 459,682,776 29.542 17.20 16.97 17.20 16.74 17.23 27,042,744 16.998 2.75%
2014-03-20 0 29.10 29.05 29.10 28.50 29.45 16,732,759 481,880,299 28.799 16.74 16.72 16.74 16.40 16.95 29,080,794 16.570 0.34%
2014-03-19 0 29.00 28.95 29.00 28.00 29.10 9,740,136 279,215,299 28.666 16.69 16.66 16.69 16.11 16.74 16,927,925 16.494 1.22%
2014-03-18 0 28.65 28.55 28.65 27.70 28.75 13,919,016 395,729,293 28.431 16.48 16.43 16.48 15.94 16.54 24,190,634 16.359 3.24%
2014-03-17 0 27.75 27.75 27.85 26.60 28.00 10,271,242 283,452,018 27.597 15.97 15.97 16.02 15.31 16.11 17,850,964 15.879 4.72%
2014-03-14 0 26.50 26.45 26.50 26.30 26.90 13,087,546 347,407,741 26.545 15.25 15.22 15.25 15.13 15.48 22,745,576 15.274 -0.93%
2014-03-13 0 26.75 26.70 26.75 26.65 27.70 10,622,402 288,340,094 27.145 15.39 15.36 15.39 15.33 15.94 18,461,264 15.619 -0.93%
2014-03-12 0 27.00 26.95 27.00 26.90 27.55 20,277,087 550,255,824 27.137 15.54 15.51 15.54 15.48 15.85 35,240,680 15.614 -3.05%
2014-03-11 0 27.85 27.85 27.90 27.35 28.00 9,309,823 258,772,510 27.796 16.02 16.02 16.05 15.74 16.11 16,180,060 15.993 0.36%
2014-03-10 0 27.75 27.70 27.75 27.25 28.65 14,723,715 406,217,051 27.589 15.97 15.94 15.97 15.68 16.48 25,589,165 15.875 -3.98%
2014-03-07 0 28.90 28.90 28.95 28.55 29.30 7,719,822 223,180,184 28.910 16.63 16.63 16.66 16.43 16.86 13,416,709 16.634 0.87%
2014-03-06 0 28.65 28.65 28.70 28.10 28.80 8,221,755 233,811,859 28.438 16.48 16.48 16.51 16.17 16.57 14,289,046 16.363 1.24%
2014-03-05 0 28.30 28.25 28.30 28.15 28.70 7,658,080 217,428,364 28.392 16.28 16.25 16.28 16.20 16.51 13,309,404 16.336 0.35%
2014-03-04 0 28.20 28.15 28.20 27.90 28.40 5,965,790 167,561,694 28.087 16.23 16.20 16.23 16.05 16.34 10,368,279 16.161 0.36%
2014-03-03 0 28.10 28.05 28.15 27.80 28.80 11,928,000 338,147,495 28.349 16.17 16.14 16.20 16.00 16.57 20,730,336 16.312 -0.71%
2014-02-28 0 28.30 28.30 28.35 27.85 29.50 18,645,098 532,529,308 28.561 16.28 16.28 16.31 16.02 16.97 32,404,355 16.434 -1.05%
2014-02-27 0 28.60 28.50 28.60 27.80 28.65 17,569,374 496,213,608 28.243 16.46 16.40 16.46 16.00 16.48 30,534,794 16.251 0.53%
2014-02-26 0 28.45 28.40 28.45 27.50 28.60 20,330,624 568,408,735 27.958 16.37 16.34 16.37 15.82 16.46 35,333,724 16.087 0.35%
2014-02-25 0 28.35 28.30 28.35 28.15 28.90 12,259,029 347,778,874 28.369 16.31 16.28 16.31 16.20 16.63 21,305,650 16.323 -0.35%
2014-02-24 0 28.45 28.40 28.45 28.40 30.05 20,304,569 579,947,720 28.562 16.37 16.34 16.37 16.34 17.29 35,288,442 16.434 -4.85%
2014-02-21 0 29.90 29.85 29.90 29.40 30.60 11,915,781 353,877,847 29.698 17.20 17.18 17.20 16.92 17.61 20,709,100 17.088 -0.99%
2014-02-20 0 30.20 30.15 30.20 29.50 30.80 14,167,685 425,745,800 30.050 17.38 17.35 17.38 16.97 17.72 24,622,809 17.291 0.83%
2014-02-19 0 29.95 29.85 29.90 29.55 30.15 15,377,000 458,131,627 29.793 17.23 17.18 17.20 17.00 17.35 26,724,545 17.143 2.22%
2014-02-18 0 29.30 29.25 29.30 29.25 30.65 12,738,990 375,229,613 29.455 16.86 16.83 16.86 16.83 17.64 22,139,801 16.948 -3.78%
2014-02-17 0 30.45 30.40 30.45 30.35 30.80 5,692,390 173,591,361 30.495 17.52 17.49 17.52 17.46 17.72 9,893,122 17.547 0.33%
2014-02-14 0 30.35 30.35 30.40 30.15 31.15 9,127,063 278,677,044 30.533 17.46 17.46 17.49 17.35 17.92 15,862,431 17.568 0.00%
2014-02-13 0 30.35 30.30 30.35 30.05 30.85 5,418,415 164,565,015 30.371 17.46 17.43 17.46 17.29 17.75 9,416,965 17.475 -0.82%
2014-02-12 0 30.60 30.65 30.70 30.60 31.80 16,977,627 530,204,124 31.230 17.61 17.64 17.66 17.61 18.30 29,506,364 17.969 -1.45%
2014-02-11 0 31.05 31.00 31.05 30.75 31.40 12,472,737 386,673,886 31.002 17.87 17.84 17.87 17.69 18.07 21,677,065 17.838 0.49%
2014-02-10 0 30.90 30.90 31.00 30.65 31.20 10,555,324 326,884,508 30.969 17.78 17.78 17.84 17.64 17.95 18,344,686 17.819 0.32%
2014-02-07 0 30.80 30.75 30.85 29.75 31.00 13,003,254 397,501,482 30.569 17.72 17.69 17.75 17.12 17.84 22,599,080 17.589 2.84%
2014-02-06 0 29.95 29.90 30.00 28.90 30.45 15,943,604 476,188,940 29.867 17.23 17.20 17.26 16.63 17.52 27,709,278 17.185 3.63%
2014-02-05 0 28.90 28.85 28.95 28.65 29.50 11,753,383 341,999,726 29.098 16.63 16.60 16.66 16.48 16.97 20,426,859 16.743 0.52%
2014-02-04 0 28.75 28.75 28.80 28.40 29.45 24,584,705 709,404,845 28.856 16.54 16.54 16.57 16.34 16.95 42,727,129 16.603 -4.49%
2014-01-30 0 30.10 30.05 30.10 29.30 30.20 8,528,000 252,732,825 29.636 17.32 17.29 17.32 16.86 17.38 14,821,286 17.052 -1.79%
2014-01-29 0 30.65 30.65 30.70 29.80 30.80 14,619,510 441,597,811 30.206 17.64 17.64 17.66 17.15 17.72 25,408,061 17.380 4.07%
2014-01-28 0 29.45 29.40 29.45 29.05 29.75 18,417,928 542,100,998 29.433 16.95 16.92 16.95 16.72 17.12 32,009,544 16.936 -0.17%
2014-01-27 0 29.50 29.45 29.60 29.25 29.80 31,408,720 927,638,845 29.534 16.97 16.95 17.03 16.83 17.15 54,586,965 16.994 -4.99%
2014-01-24 0 31.05 31.10 31.15 30.25 31.40 13,715,788 425,839,461 31.047 17.87 17.89 17.92 17.41 18.07 23,837,432 17.864 0.81%
2014-01-23 0 30.80 30.75 30.85 30.60 31.50 22,166,853 685,352,378 30.918 17.72 17.69 17.75 17.61 18.12 38,525,009 17.790 -1.44%
2014-01-22 0 31.25 31.25 31.30 30.90 31.50 19,997,309 622,560,941 31.132 17.98 17.98 18.01 17.78 18.12 34,754,438 17.913 1.46%
2014-01-21 0 30.80 30.70 30.80 29.90 30.90 24,157,716 736,157,149 30.473 17.72 17.66 17.72 17.20 17.78 41,985,041 17.534 3.01%
2014-01-20 0 29.90 29.85 29.95 29.20 30.25 16,435,998 489,143,503 29.760 17.20 17.18 17.23 16.80 17.41 28,565,037 17.124 -2.29%
2014-01-17 0 30.60 30.60 30.70 29.10 30.80 33,830,148 1,021,110,797 30.183 17.61 17.61 17.66 16.74 17.72 58,795,300 17.367 3.90%
2014-01-16 0 29.45 29.40 29.45 28.65 29.70 23,983,836 698,217,898 29.112 16.95 16.92 16.95 16.48 17.09 41,682,845 16.751 1.90%
2014-01-15 0 28.90 28.85 28.90 28.25 29.15 21,262,214 609,972,115 28.688 16.63 16.60 16.63 16.25 16.77 36,952,787 16.507 5.86%
2014-01-14 0 27.30 27.30 27.35 26.65 27.45 8,439,346 229,156,114 27.153 15.71 15.71 15.74 15.33 15.79 14,667,210 15.624 0.55%
2014-01-13 0 27.15 27.20 27.25 26.80 27.45 11,088,511 301,214,298 27.165 15.62 15.65 15.68 15.42 15.79 19,271,341 15.630 1.69%
2014-01-10 0 26.70 26.65 26.70 26.10 26.85 10,408,118 276,088,506 26.526 15.36 15.33 15.36 15.02 15.45 18,088,848 15.263 0.95%
2014-01-09 0 26.45 26.45 26.50 26.40 27.20 12,322,143 330,355,375 26.810 15.22 15.22 15.25 15.19 15.65 21,415,339 15.426 -1.49%
2014-01-08 0 26.85 26.80 26.90 26.20 27.05 18,465,517 492,502,825 26.671 15.45 15.42 15.48 15.08 15.56 32,092,251 15.346 2.68%
2014-01-07 0 26.15 26.10 26.15 26.00 26.65 16,264,735 426,875,326 26.245 15.05 15.02 15.05 14.96 15.33 28,267,389 15.101 0.00%
2014-01-06 0 26.15 26.10 26.20 26.00 27.75 21,396,804 564,687,834 26.391 15.05 15.02 15.08 14.96 15.97 37,186,698 15.185 -5.60%
2014-01-03 0 27.70 27.70 27.75 27.50 28.25 10,603,385 294,055,708 27.732 15.94 15.94 15.97 15.82 16.25 18,428,214 15.957 -2.81%
2014-01-02 0 28.50 28.50 28.55 28.35 29.20 7,463,000 213,207,075 28.569 16.40 16.40 16.43 16.31 16.80 12,970,364 16.438 -0.87%
2013-12-31 0 28.75 28.75 28.90 28.70 29.10 4,211,057 121,540,669 28.862 16.54 16.54 16.63 16.51 16.74 7,318,631 16.607 -0.86%
2013-12-30 0 29.00 29.00 29.05 28.80 29.35 6,735,635 195,481,182 29.022 16.69 16.69 16.72 16.57 16.89 11,706,235 16.699 -0.51%
2013-12-27 0 29.15 29.15 29.20 28.35 29.55 7,584,055 220,531,021 29.078 16.77 16.77 16.80 16.31 17.00 13,180,752 16.731 -1.85%
2013-12-24 0 29.70 29.70 29.75 28.65 29.75 4,843,979 141,955,294 29.306 17.09 17.09 17.12 16.48 17.12 8,418,621 16.862 3.13%
2013-12-23 0 28.80 28.80 28.85 28.50 29.10 8,354,131 239,886,425 28.715 16.57 16.57 16.60 16.40 16.74 14,519,110 16.522 1.05%
2013-12-20 0 28.50 28.55 28.60 28.20 29.70 12,529,722 357,652,658 28.544 16.40 16.43 16.46 16.23 17.09 21,776,102 16.424 -2.90%
2013-12-19 0 29.35 29.40 29.45 29.05 30.35 14,164,959 417,556,293 29.478 16.89 16.92 16.95 16.72 17.46 24,618,072 16.961 -2.49%
2013-12-18 0 30.10 30.10 30.15 29.10 30.20 6,656,513 199,322,099 29.944 17.32 17.32 17.35 16.74 17.38 11,568,725 17.229 3.08%
2013-12-17 0 29.20 29.20 29.25 29.10 30.15 10,003,680 296,690,826 29.658 16.80 16.80 16.83 16.74 17.35 17,385,953 17.065 -0.68%
2013-12-16 0 29.40 29.40 29.45 29.00 29.80 8,452,520 248,820,294 29.437 16.92 16.92 16.95 16.69 17.15 14,690,106 16.938 0.34%
2013-12-13 0 29.30 29.25 29.35 28.80 29.55 6,993,085 204,613,453 29.259 16.86 16.83 16.89 16.57 17.00 12,153,672 16.836 0.34%
2013-12-12 0 29.20 29.15 29.20 28.85 29.60 10,014,000 293,894,336 29.348 16.80 16.77 16.80 16.60 17.03 17,403,889 16.887 0.00%
2013-12-11 0 29.20 29.20 29.25 29.15 30.25 13,825,529 409,065,966 29.588 16.80 16.80 16.83 16.77 17.41 24,028,157 17.024 -2.83%
2013-12-10 0 30.05 30.05 30.10 29.95 30.70 10,069,687 305,109,281 30.300 17.29 17.29 17.32 17.23 17.66 17,500,670 17.434 -0.66%
2013-12-09 0 30.25 30.25 30.35 30.25 31.20 14,204,390 434,202,741 30.568 17.41 17.41 17.46 17.41 17.95 24,686,601 17.589 -0.33%
2013-12-06 0 30.35 30.30 30.40 30.30 31.10 11,823,248 362,088,127 30.625 17.46 17.43 17.49 17.43 17.89 20,548,282 17.621 -2.72%
2013-12-05 0 31.20 31.15 31.20 31.15 31.75 9,935,405 311,354,853 31.338 17.95 17.92 17.95 17.92 18.27 17,267,294 18.031 -0.95%
2013-12-04 0 31.50 31.45 31.55 30.70 32.25 14,254,330 451,054,438 31.643 18.12 18.10 18.15 17.66 18.56 24,773,395 18.207 0.48%
2013-12-03 0 31.35 31.25 31.45 30.65 32.15 18,743,881 592,311,054 31.600 18.04 17.98 18.10 17.64 18.50 32,576,035 18.182 1.62%
2013-12-02 0 30.85 30.85 30.90 29.75 31.10 13,533,350 413,007,909 30.518 17.75 17.75 17.78 17.12 17.89 23,520,363 17.560 1.98%
2013-11-29 0 30.25 30.25 30.30 29.55 30.35 10,314,532 310,156,041 30.070 17.41 17.41 17.43 17.00 17.46 17,926,200 17.302 -0.17%
2013-11-28 0 30.30 30.25 30.30 30.05 31.00 24,384,831 745,384,337 30.568 17.43 17.41 17.43 17.29 17.84 42,379,757 17.588 1.34%
2013-11-27 0 29.90 29.90 29.95 29.20 30.00 18,384,520 544,816,662 29.635 17.20 17.20 17.23 16.80 17.26 31,951,482 17.051 3.10%
2013-11-26 0 29.00 28.90 29.05 28.65 29.20 5,860,267 169,769,995 28.970 16.69 16.63 16.72 16.48 16.80 10,184,885 16.669 0.69%
2013-11-25 0 28.80 28.80 28.90 28.80 29.65 12,048,187 353,191,092 29.315 16.57 16.57 16.63 16.57 17.06 20,939,216 16.867 -0.17%
2013-11-22 0 28.85 28.80 28.85 28.50 28.90 5,973,501 172,092,954 28.809 16.60 16.57 16.60 16.40 16.63 10,381,680 16.577 1.76%
2013-11-21 0 28.35 28.35 28.40 28.30 28.95 6,753,029 192,445,695 28.498 16.31 16.31 16.34 16.28 16.66 11,736,465 16.397 -2.58%
2013-11-20 0 29.10 29.05 29.10 28.75 29.20 7,719,130 224,293,503 29.057 16.74 16.72 16.74 16.54 16.80 13,415,506 16.719 1.75%
2013-11-19 0 28.60 28.60 28.70 28.50 29.40 13,806,555 397,810,923 28.813 16.46 16.46 16.51 16.40 16.92 23,995,181 16.579 -1.38%
2013-11-18 0 29.00 28.95 29.00 27.90 29.00 26,081,688 741,314,475 28.423 16.69 16.66 16.69 16.05 16.69 45,328,819 16.354 6.42%
2013-11-15 0 27.25 27.15 27.25 26.80 27.40 13,418,652 364,920,830 27.195 15.68 15.62 15.68 15.42 15.77 23,321,023 15.648 2.44%
2013-11-14 0 26.60 26.50 26.65 26.40 26.80 5,429,525 144,347,220 26.586 15.31 15.25 15.33 15.19 15.42 9,436,274 15.297 0.95%
2013-11-13 0 26.35 26.35 26.40 26.25 26.85 8,436,147 224,177,981 26.574 15.16 15.16 15.19 15.10 15.45 14,661,650 15.290 -1.68%
2013-11-12 0 26.80 26.80 26.90 26.35 26.95 7,981,587 213,235,568 26.716 15.42 15.42 15.48 15.16 15.51 13,871,645 15.372 -0.56%
2013-11-11 0 26.95 26.85 26.95 25.80 27.20 11,874,126 317,809,921 26.765 15.51 15.45 15.51 14.85 15.65 20,636,705 15.400 3.85%
2013-11-08 0 25.95 25.95 26.05 25.85 26.30 6,116,711 159,083,891 26.008 14.93 14.93 14.99 14.87 15.13 10,630,573 14.965 -1.14%
2013-11-07 0 26.25 26.25 26.30 26.05 26.55 5,252,238 138,214,584 26.315 15.10 15.10 15.13 14.99 15.28 9,128,157 15.142 -0.38%
2013-11-06 0 26.35 26.35 26.40 26.25 26.80 5,718,065 151,573,422 26.508 15.16 15.16 15.19 15.10 15.42 9,937,744 15.252 -1.13%
2013-11-05 0 26.65 26.60 26.65 26.30 26.90 7,236,478 192,222,021 26.563 15.33 15.31 15.33 15.13 15.48 12,576,678 15.284 -0.19%
2013-11-04 0 26.70 26.70 26.75 26.55 27.00 7,597,500 202,614,351 26.669 15.36 15.36 15.39 15.28 15.54 13,204,119 15.345 -0.93%
2013-11-01 0 26.95 26.85 26.95 26.80 27.50 11,678,000 316,244,686 27.080 15.51 15.45 15.51 15.42 15.82 20,295,847 15.582 -0.37%
2013-10-31 0 27.05 27.00 27.10 26.75 27.30 12,971,410 351,097,462 27.067 15.56 15.54 15.59 15.39 15.71 22,543,736 15.574 0.19%
2013-10-30 0 27.00 26.95 27.00 26.50 27.00 11,721,427 313,949,613 26.784 15.54 15.51 15.54 15.25 15.54 20,371,321 15.411 1.89%
2013-10-29 0 26.50 26.45 26.55 25.60 26.70 25,250,000 662,001,292 26.218 15.25 15.22 15.28 14.73 15.36 43,883,382 15.085 3.92%
2013-10-28 0 25.50 25.40 25.50 25.05 25.60 8,646,840 218,857,622 25.311 14.67 14.61 14.67 14.41 14.73 15,027,825 14.563 0.59%
2013-10-25 0 25.35 25.30 25.35 25.10 25.95 10,122,170 257,458,341 25.435 14.59 14.56 14.59 14.44 14.93 17,591,883 14.635 -2.12%
2013-10-24 0 25.90 25.90 25.95 25.80 26.45 10,302,500 267,555,501 25.970 14.90 14.90 14.93 14.85 15.22 17,905,289 14.943 -1.89%
2013-10-23 0 26.40 26.35 26.45 26.35 27.45 9,853,231 262,530,123 26.644 15.19 15.16 15.22 15.16 15.79 17,124,479 15.331 -3.47%
2013-10-22 0 27.35 27.30 27.35 26.90 27.40 6,095,225 165,699,153 27.185 15.74 15.71 15.74 15.48 15.77 10,593,231 15.642 0.74%
2013-10-21 0 27.15 27.05 27.10 26.80 27.30 7,820,300 211,277,740 27.017 15.62 15.56 15.59 15.42 15.71 13,591,335 15.545 0.93%
2013-10-18 0 26.90 26.90 26.95 26.80 27.25 4,206,100 113,250,051 26.925 15.48 15.48 15.51 15.42 15.68 7,310,016 15.492 -0.19%
2013-10-17 0 26.95 26.90 26.95 26.60 27.40 10,645,651 287,751,823 27.030 15.51 15.48 15.51 15.31 15.77 18,501,670 15.553 0.00%
2013-10-16 0 26.95 26.95 27.00 26.75 27.25 11,507,503 310,476,498 26.980 15.51 15.51 15.54 15.39 15.68 19,999,531 15.524 0.75%
2013-10-15 0 26.75 26.75 26.85 26.45 27.15 14,857,666 398,242,803 26.804 15.39 15.39 15.45 15.22 15.62 25,821,966 15.423 0.56%
2013-10-11 0 26.60 26.60 26.65 26.25 26.65 12,238,700 323,978,990 26.472 15.31 15.31 15.33 15.10 15.33 21,270,319 15.232 2.11%
2013-10-10 0 26.05 26.05 26.10 25.75 26.35 7,131,963 185,402,101 25.996 14.99 14.99 15.02 14.82 15.16 12,395,036 14.958 0.39%
2013-10-09 0 25.95 25.90 26.00 25.65 26.05 9,763,376 252,723,108 25.885 14.93 14.90 14.96 14.76 14.99 16,968,315 14.894 -1.14%
2013-10-08 0 26.25 26.15 26.25 25.25 26.25 11,828,047 305,327,722 25.814 15.10 15.05 15.10 14.53 15.10 20,556,622 14.853 2.54%
2013-10-07 0 25.60 25.55 25.60 25.40 25.95 3,748,600 95,882,285 25.578 14.73 14.70 14.73 14.61 14.93 6,514,901 14.717 -1.16%
2013-10-04 0 25.90 25.90 25.95 25.25 26.10 6,815,696 175,615,389 25.766 14.90 14.90 14.93 14.53 15.02 11,845,378 14.826 1.37%
2013-10-03 0 25.55 25.50 25.55 25.20 25.70 5,142,501 131,293,238 25.531 14.70 14.67 14.70 14.50 14.79 8,937,439 14.690 1.59%
2013-10-02 0 25.15 25.10 25.15 24.85 25.50 7,300,198 184,135,345 25.223 14.47 14.44 14.47 14.30 14.67 12,687,421 14.513 1.00%
2013-09-30 0 24.90 24.85 24.90 24.55 25.20 16,349,519 407,125,287 24.901 14.33 14.30 14.33 14.13 14.50 28,414,740 14.328 -2.16%
2013-09-27 0 25.45 25.45 25.50 25.25 26.00 9,394,592 239,084,959 25.449 14.64 14.64 14.67 14.53 14.96 16,327,385 14.643 -1.36%
2013-09-26 0 25.80 25.70 25.80 25.40 26.15 9,626,846 247,699,493 25.730 14.85 14.79 14.85 14.61 15.05 16,731,032 14.805 -0.96%
2013-09-25 0 26.05 26.00 26.10 25.80 26.60 6,212,865 162,731,246 26.193 14.99 14.96 15.02 14.85 15.31 10,797,684 15.071 -0.38%
2013-09-24 0 26.15 26.10 26.20 26.10 26.65 7,001,041 184,052,836 26.289 15.05 15.02 15.08 15.02 15.33 12,167,499 15.127 -1.88%
2013-09-23 0 26.65 26.60 26.75 26.25 27.00 5,815,620 154,191,553 26.513 15.33 15.31 15.39 15.10 15.54 10,107,290 15.255 0.00%
2013-09-19 0 26.65 26.65 26.70 26.55 27.40 14,014,435 376,456,583 26.862 15.33 15.33 15.36 15.28 15.77 24,356,468 15.456 0.76%
2013-09-18 0 26.45 26.40 26.45 26.05 26.50 6,531,797 171,867,914 26.313 15.22 15.19 15.22 14.99 15.25 11,351,974 15.140 0.95%
2013-09-17 0 26.20 26.20 26.25 26.15 26.95 11,748,668 310,013,602 26.387 15.08 15.08 15.10 15.05 15.51 20,418,665 15.183 -2.78%
2013-09-16 0 26.95 26.95 27.00 26.50 27.45 8,320,022 223,282,365 26.837 15.51 15.51 15.54 15.25 15.79 14,459,830 15.442 0.00%
2013-09-13 0 26.95 26.85 26.90 26.40 27.50 10,175,055 271,462,932 26.679 15.51 15.45 15.48 15.19 15.82 17,683,795 15.351 -1.82%
2013-09-12 0 27.45 27.45 27.50 27.25 27.60 9,636,150 264,409,297 27.439 15.79 15.79 15.82 15.68 15.88 16,747,202 15.788 0.73%
2013-09-11 0 27.25 27.20 27.25 27.10 27.65 9,707,446 265,334,683 27.333 15.68 15.65 15.68 15.59 15.91 16,871,111 15.727 -0.18%
2013-09-10 0 27.30 27.30 27.35 27.00 27.70 18,199,661 497,361,941 27.328 15.71 15.71 15.74 15.54 15.94 31,630,205 15.724 1.87%
2013-09-09 0 26.80 26.70 26.80 26.10 26.95 9,916,300 264,215,453 26.645 15.42 15.36 15.42 15.02 15.51 17,234,090 15.331 2.68%
2013-09-06 0 26.10 26.05 26.10 26.00 26.30 5,639,145 147,371,513 26.134 15.02 14.99 15.02 14.96 15.13 9,800,584 15.037 -0.57%
2013-09-05 0 26.25 26.25 26.30 25.90 26.50 9,306,774 244,032,926 26.221 15.10 15.10 15.13 14.90 15.25 16,174,761 15.087 0.96%
2013-09-04 0 26.00 25.95 26.00 25.80 26.25 12,548,259 326,447,972 26.015 14.96 14.93 14.96 14.85 15.10 21,808,319 14.969 -1.89%
2013-09-03 0 26.50 26.50 26.55 26.05 26.80 9,925,049 263,171,771 26.516 15.25 15.25 15.28 14.99 15.42 17,249,296 15.257 2.71%
2013-09-02 0 25.80 25.75 25.90 25.45 25.95 11,519,785 295,977,611 25.693 14.85 14.82 14.90 14.64 14.93 20,020,876 14.783 2.99%
2013-08-30 0 25.05 25.00 25.05 24.70 25.50 9,457,680 236,134,892 24.968 14.41 14.38 14.41 14.21 14.67 16,437,029 14.366 -0.99%
2013-08-29 0 25.30 25.30 25.35 24.75 25.85 11,592,550 291,555,377 25.150 14.56 14.56 14.59 14.24 14.87 20,147,339 14.471 -0.20%
2013-08-28 0 25.35 25.35 25.40 25.20 26.15 10,213,660 260,779,207 25.532 14.59 14.59 14.61 14.50 15.05 17,750,889 14.691 -3.61%
2013-08-27 0 26.30 26.30 26.35 26.10 26.80 4,808,000 126,628,335 26.337 15.13 15.13 15.16 15.02 15.42 8,356,091 15.154 -1.68%
2013-08-26 0 26.75 26.75 26.80 26.25 26.95 9,459,510 253,102,796 26.756 15.39 15.39 15.42 15.10 15.51 16,440,210 15.395 1.52%
2013-08-23 0 26.35 26.30 26.35 25.95 26.60 15,927,328 419,191,582 26.319 15.16 15.13 15.16 14.93 15.31 27,680,991 15.144 1.54%
2013-08-22 0 25.95 25.90 25.95 25.10 26.10 11,546,270 297,803,720 25.792 14.93 14.90 14.93 14.44 15.02 20,066,906 14.841 0.97%
2013-08-21 0 25.70 25.70 25.80 25.10 26.05 9,687,631 247,882,413 25.588 14.79 14.79 14.85 14.44 14.99 16,836,674 14.723 -0.39%
2013-08-20 0 25.80 25.75 25.80 25.65 26.90 11,335,500 296,192,586 26.130 14.85 14.82 14.85 14.76 15.48 19,700,597 15.035 -2.27%
2013-08-19 0 26.40 26.35 26.40 26.20 26.70 7,572,965 200,334,076 26.454 15.19 15.16 15.19 15.08 15.36 13,161,478 15.221 -1.31%
2013-08-16 0 26.75 26.65 26.70 25.65 26.95 25,333,788 663,893,593 26.206 15.39 15.33 15.36 14.76 15.51 44,029,002 15.079 0.56%
2013-08-15 0 26.60 26.55 26.60 26.40 26.95 17,699,050 472,210,575 26.680 15.31 15.28 15.31 15.19 15.51 30,760,165 15.351 -0.19%
2013-08-13 0 26.65 26.55 26.65 25.85 26.70 27,999,631 740,331,079 26.441 15.33 15.28 15.33 14.87 15.36 48,662,119 15.214 3.09%
2013-08-12 0 25.85 25.80 25.85 24.75 26.05 22,108,893 567,309,480 25.660 14.87 14.85 14.87 14.24 14.99 38,424,277 14.764 4.02%
2013-08-09 0 24.85 24.80 24.85 24.35 24.85 11,863,494 292,617,338 24.665 14.30 14.27 14.30 14.01 14.30 20,618,227 14.192 2.47%
2013-08-08 0 24.25 24.15 24.25 23.95 24.65 7,434,467 180,929,315 24.337 13.95 13.90 13.95 13.78 14.18 12,920,775 14.003 1.25%
2013-08-07 0 23.95 23.90 23.95 23.90 24.95 12,039,017 293,544,721 24.383 13.78 13.75 13.78 13.75 14.36 20,923,279 14.030 -1.84%
2013-08-06 0 24.40 24.40 24.45 24.05 24.90 9,880,028 240,243,294 24.316 14.04 14.04 14.07 13.84 14.33 17,171,051 13.991 -2.20%
2013-08-05 0 24.95 24.90 24.95 24.60 25.40 17,893,568 448,212,220 25.049 14.36 14.33 14.36 14.15 14.61 31,098,229 14.413 1.42%
2013-08-02 0 24.60 24.55 24.65 24.25 24.75 27,110,840 663,939,422 24.490 14.15 14.13 14.18 13.95 14.24 47,117,440 14.091 4.24%
2013-08-01 0 23.60 23.55 23.60 23.25 23.90 11,813,661 278,571,615 23.580 13.58 13.55 13.58 13.38 13.75 20,531,620 13.568 2.83%
2013-07-31 0 22.95 22.90 23.00 22.80 23.50 9,091,795 210,423,099 23.144 13.21 13.18 13.23 13.12 13.52 15,801,137 13.317 0.00%
2013-07-30 0 22.95 22.90 22.95 22.60 23.25 7,987,000 183,162,298 22.933 13.21 13.18 13.21 13.00 13.38 13,881,052 13.195 -0.43%
2013-07-29 0 23.05 23.05 23.10 22.75 23.70 16,320,954 374,538,671 22.948 13.26 13.26 13.29 13.09 13.64 28,365,096 13.204 -2.95%
2013-07-26 0 23.75 23.75 23.85 23.45 24.50 16,955,537 404,336,716 23.847 13.67 13.67 13.72 13.49 14.10 29,467,973 13.721 0.42%
2013-07-25 0 23.65 23.65 23.70 22.65 23.95 19,266,624 455,516,774 23.643 13.61 13.61 13.64 13.03 13.78 33,484,540 13.604 3.28%
2013-07-24 0 22.90 22.90 22.95 22.60 23.25 13,442,465 307,685,539 22.889 13.18 13.18 13.21 13.00 13.38 23,362,409 13.170 0.00%
2013-07-23 0 22.90 22.85 22.90 22.05 23.00 17,394,760 393,853,102 22.642 13.18 13.15 13.18 12.69 13.23 30,231,323 13.028 2.92%
2013-07-22 0 22.25 22.20 22.25 21.60 22.80 17,354,955 381,949,065 22.008 12.80 12.77 12.80 12.43 13.12 30,162,144 12.663 -1.33%
2013-07-19 0 22.55 22.55 22.60 22.50 23.05 16,281,534 369,142,399 22.672 12.98 12.98 13.00 12.95 13.26 28,296,585 13.045 -2.17%
2013-07-18 0 23.05 23.00 23.05 22.65 23.35 11,304,577 259,203,229 22.929 13.26 13.23 13.26 13.03 13.44 19,646,854 13.193 -1.50%
2013-07-17 0 23.40 23.40 23.45 22.55 23.75 34,796,023 810,338,382 23.288 13.46 13.46 13.49 12.98 13.67 60,473,948 13.400 6.12%
2013-07-16 0 22.05 22.00 22.10 21.85 22.85 12,069,389 268,059,730 22.210 12.69 12.66 12.72 12.57 13.15 20,976,064 12.779 -2.43%
2013-07-15 0 22.60 22.60 22.70 22.45 23.05 17,550,261 397,719,094 22.662 13.00 13.00 13.06 12.92 13.26 30,501,577 13.039 -0.22%
2013-07-12 0 22.65 22.60 22.65 22.35 23.20 33,357,455 756,867,759 22.690 13.03 13.00 13.03 12.86 13.35 57,973,780 13.055 1.57%
2013-07-11 0 22.30 22.30 22.35 21.05 22.40 30,549,846 667,721,970 21.857 12.83 12.83 12.86 12.11 12.89 53,094,280 12.576 8.25%
2013-07-10 0 20.60 20.60 20.75 20.05 20.90 15,643,300 320,150,076 20.466 11.85 11.85 11.94 11.54 12.03 27,187,363 11.776 0.24%
2013-07-09 0 20.55 20.55 20.60 20.20 20.90 10,648,100 218,388,656 20.510 11.82 11.82 11.85 11.62 12.03 18,505,926 11.801 0.24%
2013-07-08 0 20.50 20.50 20.55 20.10 20.70 16,024,022 326,494,409 20.375 11.80 11.80 11.82 11.57 11.91 27,849,041 11.724 -2.15%
2013-07-05 0 20.95 20.90 21.00 19.84 21.45 27,273,647 566,282,317 20.763 12.05 12.03 12.08 11.42 12.34 47,400,391 11.947 7.22%
2013-07-04 0 19.54 19.54 19.56 19.40 20.05 19,713,310 389,256,583 19.746 11.24 11.24 11.25 11.16 11.54 34,260,860 11.362 0.10%
2013-07-03 0 19.52 19.52 19.54 19.48 20.45 21,837,616 430,952,031 19.734 11.23 11.23 11.24 11.21 11.77 37,952,810 11.355 -5.01%
2013-07-02 0 20.55 20.50 20.55 20.20 21.35 13,330,987 274,747,505 20.610 11.82 11.80 11.82 11.62 12.28 23,168,665 11.859 -2.14%
2013-06-28 0 21.00 20.95 21.00 20.60 21.20 15,389,840 322,393,630 20.948 12.08 12.05 12.08 11.85 12.20 26,746,861 12.054 1.94%
2013-06-27 0 20.60 20.55 20.60 20.40 21.60 28,654,400 600,556,685 20.959 11.85 11.82 11.85 11.74 12.43 49,800,079 12.059 0.24%
2013-06-26 0 20.55 20.50 20.55 20.15 20.75 18,589,600 379,707,807 20.426 11.82 11.80 11.82 11.59 11.94 32,307,902 11.753 2.49%
2013-06-25 0 20.05 20.05 20.15 19.22 20.85 31,124,061 626,184,463 20.119 11.54 11.54 11.59 11.06 12.00 54,092,240 11.576 -1.96%
2013-06-24 0 20.45 20.40 20.50 20.05 21.05 16,813,510 345,017,197 20.520 11.77 11.74 11.80 11.54 12.11 29,221,136 11.807 -2.62%
2013-06-21 0 21.00 21.00 21.05 19.92 21.20 26,556,778 548,210,900 20.643 12.08 12.08 12.11 11.46 12.20 46,154,505 11.878 1.69%
2013-06-20 0 20.65 20.55 20.65 20.40 21.05 19,112,165 395,948,632 20.717 11.88 11.82 11.88 11.74 12.11 33,216,097 11.920 -2.82%
2013-06-19 0 21.25 21.20 21.25 21.05 22.05 21,972,598 472,644,144 21.511 12.23 12.20 12.23 12.11 12.69 38,187,403 12.377 -3.19%
2013-06-18 0 21.95 21.95 22.00 21.65 22.10 16,176,819 354,826,510 21.934 12.63 12.63 12.66 12.46 12.72 28,114,595 12.621 0.00%
2013-06-17 0 21.95 21.90 22.00 21.85 22.75 18,169,153 401,126,638 22.077 12.63 12.60 12.66 12.57 13.09 31,577,184 12.703 -0.45%
2013-06-14 0 22.05 22.05 22.10 22.00 22.80 16,790,009 375,431,014 22.360 12.69 12.69 12.72 12.66 13.12 29,180,292 12.866 -2.00%
2013-06-13 0 22.50 22.50 22.55 21.75 22.80 24,616,998 546,496,696 22.200 12.95 12.95 12.98 12.51 13.12 42,783,253 12.774 -1.53%
2013-06-11 0 22.85 22.85 22.90 22.60 23.60 15,038,655 344,668,049 22.919 13.15 13.15 13.18 13.00 13.58 26,136,517 13.187 -3.38%
2013-06-10 0 23.65 23.65 23.75 23.05 24.25 7,279,040 172,420,511 23.687 13.61 13.61 13.67 13.26 13.95 12,650,649 13.629 -1.25%
2013-06-07 0 23.95 23.95 24.00 23.70 24.50 10,842,007 260,375,487 24.015 13.78 13.78 13.81 13.64 14.10 18,842,928 13.818 -1.84%
2013-06-06 0 24.40 24.35 24.45 24.05 24.75 6,384,475 156,131,344 24.455 14.04 14.01 14.07 13.84 14.24 11,095,935 14.071 -0.81%
2013-06-05 0 24.60 24.55 24.65 24.40 25.00 12,152,040 299,852,174 24.675 14.15 14.13 14.18 14.04 14.38 21,119,708 14.198 -1.80%
2013-06-04 0 25.05 25.00 25.05 24.90 25.35 6,131,635 154,153,845 25.141 14.41 14.38 14.41 14.33 14.59 10,656,510 14.466 0.00%
2013-06-03 0 25.05 25.00 25.15 25.00 25.60 16,663,721 421,042,930 25.267 14.41 14.38 14.47 14.38 14.73 28,960,809 14.538 -1.18%
2013-05-31 0 25.35 25.50 25.55 25.30 25.90 9,886,059 252,506,310 25.542 14.59 14.67 14.70 14.56 14.90 17,181,533 14.696 -0.78%
2013-05-30 0 25.55 25.50 25.55 25.55 26.30 16,917,451 436,846,975 25.822 14.70 14.67 14.70 14.70 15.13 29,401,781 14.858 -2.43%
2013-05-29 0 26.50 26.40 26.50 26.30 26.90 8,777,376 233,029,752 26.549 15.07 15.01 15.07 14.95 15.29 15,437,656 15.095 -1.85%
2013-05-28 0 27.00 26.90 27.00 26.20 27.00 8,914,300 238,229,643 26.724 15.35 15.29 15.35 14.90 15.35 15,678,478 15.195 1.89%
2013-05-27 0 26.50 26.45 26.55 26.10 26.70 10,444,333 275,740,810 26.401 15.07 15.04 15.10 14.84 15.18 18,369,502 15.011 -0.38%
2013-05-24 0 26.60 26.60 26.65 26.30 26.80 16,215,198 429,897,514 26.512 15.12 15.12 15.15 14.95 15.24 28,519,304 15.074 -0.56%
2013-05-23 0 26.75 26.70 26.80 26.35 27.25 13,214,929 353,355,960 26.739 15.21 15.18 15.24 14.98 15.49 23,242,428 15.203 -2.01%
2013-05-22 0 27.30 27.25 27.30 26.55 27.65 13,887,855 377,204,585 27.161 15.52 15.49 15.52 15.10 15.72 24,425,971 15.443 0.74%
2013-05-21 0 27.10 27.10 27.25 27.00 27.45 11,030,850 300,008,503 27.197 15.41 15.41 15.49 15.35 15.61 19,401,068 15.464 -0.73%
2013-05-20 0 27.30 27.30 27.35 27.00 27.45 10,036,916 273,645,893 27.264 15.52 15.52 15.55 15.35 15.61 17,652,936 15.501 1.11%
2013-05-16 0 27.00 26.95 27.00 26.85 27.30 7,711,978 208,803,482 27.075 15.35 15.32 15.35 15.27 15.52 13,563,833 15.394 -1.28%
2013-05-15 0 27.35 27.30 27.35 27.10 27.65 11,808,956 323,158,099 27.366 15.55 15.52 15.55 15.41 15.72 20,769,602 15.559 0.18%
2013-05-14 0 27.30 27.30 27.40 27.20 28.20 10,404,136 285,485,818 27.440 15.52 15.52 15.58 15.47 16.03 18,298,803 15.601 -2.15%
2013-05-13 0 27.90 27.85 27.95 27.80 28.55 4,825,043 135,199,118 28.020 15.86 15.83 15.89 15.81 16.23 8,486,290 15.931 -1.59%
2013-05-10 0 28.35 28.35 28.40 27.90 28.55 10,602,653 299,270,495 28.226 16.12 16.12 16.15 15.86 16.23 18,647,955 16.048 -0.53%
2013-05-09 0 28.50 28.45 28.50 28.25 29.40 12,219,749 348,930,054 28.555 16.20 16.18 16.20 16.06 16.72 21,492,105 16.235 -2.06%
2013-05-08 0 29.10 29.05 29.10 28.90 29.35 8,638,160 251,287,259 29.090 16.55 16.52 16.55 16.43 16.69 15,192,803 16.540 0.00%
2013-05-07 0 29.10 29.05 29.20 28.65 29.20 8,526,650 246,768,875 28.941 16.55 16.52 16.60 16.29 16.60 14,996,679 16.455 0.17%
2013-05-06 0 29.05 29.00 29.05 28.45 29.10 17,168,949 495,284,203 28.848 16.52 16.49 16.52 16.18 16.55 30,196,762 16.402 3.01%
2013-05-03 0 28.20 28.10 28.15 27.85 28.50 9,507,411 267,193,737 28.104 16.03 15.98 16.01 15.83 16.20 16,721,642 15.979 0.18%
2013-05-02 0 28.15 28.05 28.15 27.40 28.20 12,801,734 355,267,195 27.751 16.01 15.95 16.01 15.58 16.03 22,515,701 15.779 0.18%
2013-04-30 0 28.10 28.05 28.10 27.85 28.20 6,614,537 185,285,496 28.012 15.98 15.95 15.98 15.83 16.03 11,633,653 15.927 1.08%
2013-04-29 0 27.80 27.75 27.85 27.40 28.10 6,121,100 169,278,597 27.655 15.81 15.78 15.83 15.58 15.98 10,765,796 15.724 0.00%
2013-04-26 0 27.80 27.80 27.85 27.60 28.15 13,405,615 372,285,849 27.771 15.81 15.81 15.83 15.69 16.01 23,577,807 15.790 0.18%
2013-04-25 0 27.75 27.75 27.80 27.25 28.55 23,974,000 663,400,338 27.672 15.78 15.78 15.81 15.49 16.23 42,165,491 15.733 -2.12%
2013-04-24 0 28.35 28.30 28.35 28.05 28.60 9,830,500 278,352,992 28.315 16.12 16.09 16.12 15.95 16.26 17,289,892 16.099 1.25%
2013-04-23 0 28.00 27.90 28.05 27.55 28.70 33,293,470 928,058,941 27.875 15.92 15.86 15.95 15.66 16.32 58,556,583 15.849 -3.28%
2013-04-22 0 28.95 28.95 29.00 28.80 29.80 10,817,739 315,116,778 29.130 16.46 16.46 16.49 16.37 16.94 19,026,248 16.562 0.52%
2013-04-19 0 28.80 28.80 28.85 28.00 28.90 11,425,755 326,218,652 28.551 16.37 16.37 16.40 15.92 16.43 20,095,627 16.233 2.86%
2013-04-18 0 28.00 28.00 28.05 27.40 28.20 13,995,000 391,239,125 27.956 15.92 15.92 15.95 15.58 16.03 24,614,418 15.895 2.38%
2013-04-17 0 27.35 27.35 27.40 27.35 28.10 12,470,650 346,179,157 27.760 15.55 15.55 15.58 15.55 15.98 21,933,390 15.783 0.00%
2013-04-16 0 27.35 27.35 27.40 26.25 27.50 16,858,265 455,478,823 27.018 15.55 15.55 15.58 14.92 15.64 29,650,331 15.362 2.43%
2013-04-15 0 26.70 26.70 26.80 26.70 27.55 14,584,504 393,392,749 26.973 15.18 15.18 15.24 15.18 15.66 25,651,238 15.336 -2.55%
2013-04-12 0 27.40 27.40 27.45 27.20 27.90 6,699,445 183,845,722 27.442 15.58 15.58 15.61 15.47 15.86 11,782,989 15.603 -0.54%
2013-04-11 0 27.55 27.55 27.60 27.45 28.40 8,991,896 250,766,326 27.888 15.66 15.66 15.69 15.61 16.15 15,814,954 15.856 -0.18%
2013-04-10 0 27.60 27.50 27.60 26.70 27.80 18,103,201 493,823,369 27.278 15.69 15.64 15.69 15.18 15.81 31,839,925 15.510 0.73%
2013-04-09 0 27.40 27.30 27.35 26.20 27.75 20,821,680 569,465,801 27.350 15.58 15.52 15.55 14.90 15.78 36,621,188 15.550 5.38%
2013-04-08 0 26.00 26.00 26.05 25.50 26.60 14,700,972 380,982,758 25.915 14.78 14.78 14.81 14.50 15.12 25,856,082 14.735 0.39%
2013-04-05 0 25.90 25.85 25.90 25.50 26.80 18,527,948 479,409,361 25.875 14.73 14.70 14.73 14.50 15.24 32,586,970 14.712 -0.96%
2013-04-03 0 26.15 26.20 26.25 25.80 26.30 9,226,560 241,133,329 26.135 14.87 14.90 14.92 14.67 14.95 16,227,681 14.859 1.75%
2013-04-02 0 25.70 25.70 25.80 25.45 26.50 15,674,305 407,262,029 25.983 14.61 14.61 14.67 14.47 15.07 27,567,981 14.773 -0.19%
2013-03-28 0 25.75 25.80 25.85 24.90 26.60 18,226,733 466,836,241 25.613 14.64 14.67 14.70 14.16 15.12 32,057,193 14.563 -3.01%
2013-03-27 0 26.55 26.45 26.50 26.05 26.80 11,028,428 293,322,015 26.597 15.10 15.04 15.07 14.81 15.24 19,396,808 15.122 1.72%
2013-03-26 0 26.10 26.15 26.20 25.80 26.50 7,071,629 185,194,652 26.188 14.84 14.87 14.90 14.67 15.07 12,437,587 14.890 -0.57%
2013-03-25 0 26.25 26.20 26.30 25.80 26.70 7,432,648 195,522,048 26.306 14.92 14.90 14.95 14.67 15.18 13,072,548 14.957 0.38%
2013-03-22 0 26.15 26.15 26.20 25.90 26.60 6,319,506 166,093,745 26.283 14.87 14.87 14.90 14.73 15.12 11,114,752 14.944 0.00%
2013-03-21 0 26.15 26.00 26.15 25.80 26.80 12,326,449 325,055,086 26.371 14.87 14.78 14.87 14.67 15.24 21,679,769 14.993 -1.51%
2013-03-20 0 26.55 26.50 26.55 25.50 26.75 18,392,180 484,109,437 26.321 15.10 15.07 15.10 14.50 15.21 32,348,182 14.966 3.71%
2013-03-19 0 25.60 25.55 25.65 25.25 25.75 15,462,911 392,887,459 25.408 14.56 14.53 14.58 14.36 14.64 27,196,181 14.446 3.02%
2013-03-18 0 24.85 24.80 24.85 24.30 24.95 27,493,412 679,115,103 24.701 14.13 14.10 14.13 13.82 14.19 48,355,436 14.044 -1.78%
2013-03-15 0 25.30 25.30 25.55 25.15 27.10 37,136,226 956,681,598 25.761 14.38 14.38 14.53 14.30 15.41 65,315,225 14.647 -5.60%
2013-03-14 0 26.80 26.75 26.85 26.05 27.00 11,455,404 302,777,899 26.431 15.24 15.21 15.27 14.81 15.35 20,147,774 15.028 0.19%
2013-03-13 0 26.75 26.70 26.80 26.60 27.65 14,945,497 402,563,361 26.935 15.21 15.18 15.24 15.12 15.72 26,286,153 15.315 -2.19%
2013-03-12 0 27.35 27.30 27.35 27.30 28.25 14,185,304 392,473,151 27.668 15.55 15.52 15.55 15.52 16.06 24,949,125 15.731 -1.62%
2013-03-11 0 27.80 27.80 27.90 27.70 28.50 10,364,418 290,758,817 28.054 15.81 15.81 15.86 15.75 16.20 18,228,947 15.950 -2.11%
2013-03-08 0 28.40 28.35 28.50 28.25 28.75 8,040,860 228,851,952 28.461 16.15 16.12 16.20 16.06 16.35 14,142,271 16.182 0.53%
2013-03-07 0 28.25 28.20 28.25 27.85 28.55 4,791,255 135,197,579 28.218 16.06 16.03 16.06 15.83 16.23 8,426,863 16.044 -1.05%
2013-03-06 0 28.55 28.50 28.55 28.15 28.75 12,968,468 370,312,498 28.555 16.23 16.20 16.23 16.01 16.35 22,808,952 16.235 1.60%
2013-03-05 0 28.10 28.05 28.10 27.50 28.15 13,836,577 384,842,787 27.813 15.98 15.95 15.98 15.64 16.01 24,335,783 15.814 1.08%
2013-03-04 0 27.80 27.75 27.80 27.50 29.10 24,674,008 685,687,215 27.790 15.81 15.78 15.81 15.64 16.55 43,396,666 15.800 -4.79%
2013-03-01 0 29.20 29.00 29.05 28.05 29.25 19,128,964 553,726,202 28.947 16.60 16.49 16.52 15.95 16.63 33,644,038 16.458 3.00%
2013-02-28 0 28.35 28.30 28.40 27.75 28.75 21,097,311 598,521,890 28.370 16.12 16.09 16.15 15.78 16.35 37,105,968 16.130 3.47%
2013-02-27 0 27.40 27.40 27.50 27.15 27.55 5,984,600 163,970,088 27.399 15.58 15.58 15.64 15.44 15.66 10,525,720 15.578 0.92%
2013-02-26 0 27.15 27.10 27.15 27.00 27.45 12,413,500 337,047,598 27.152 15.44 15.41 15.44 15.35 15.61 21,832,874 15.438 -1.09%
2013-02-25 0 27.45 27.40 27.45 27.30 28.20 16,432,723 453,453,777 27.595 15.61 15.58 15.61 15.52 16.03 28,901,887 15.689 -1.96%
2013-02-22 0 28.00 27.95 28.00 27.95 28.50 14,241,144 400,257,222 28.106 15.92 15.89 15.92 15.89 16.20 25,047,336 15.980 -1.23%
2013-02-21 0 28.35 28.35 28.40 28.00 29.00 20,506,090 580,097,384 28.289 16.12 16.12 16.15 15.92 16.49 36,066,128 16.084 -3.24%
2013-02-20 0 29.30 29.30 29.35 28.60 29.35 11,159,859 323,925,373 29.026 16.66 16.66 16.69 16.26 16.69 19,627,969 16.503 1.21%
2013-02-19 0 28.95 28.90 28.95 28.90 30.65 16,789,000 493,410,371 29.389 16.46 16.43 16.46 16.43 17.43 29,528,507 16.710 -5.55%
2013-02-18 0 30.65 30.60 30.65 30.60 31.50 5,175,720 159,695,146 30.855 17.43 17.40 17.43 17.40 17.91 9,103,061 17.543 -0.97%
2013-02-15 0 30.95 30.90 30.95 30.05 31.30 5,649,020 174,908,336 30.963 17.60 17.57 17.60 17.09 17.80 9,935,501 17.604 1.64%
2013-02-14 0 30.45 30.35 30.40 29.65 30.70 7,619,935 231,314,816 30.357 17.31 17.26 17.28 16.86 17.46 13,401,948 17.260 2.70%
2013-02-08 0 29.65 29.65 29.70 29.30 30.20 12,675,344 376,263,064 29.685 16.86 16.86 16.89 16.66 17.17 22,293,406 16.878 -1.00%
2013-02-07 0 29.95 29.85 29.95 29.80 30.75 17,372,376 521,427,015 30.015 17.03 16.97 17.03 16.94 17.48 30,554,549 17.065 -2.60%
2013-02-06 0 30.75 30.70 30.75 30.55 31.50 10,096,819 313,105,278 31.010 17.48 17.46 17.48 17.37 17.91 17,758,294 17.631 -0.16%
2013-02-05 0 30.80 30.75 30.85 30.05 31.45 11,138,668 343,375,637 30.827 17.51 17.48 17.54 17.09 17.88 19,590,699 17.527 -0.48%
2013-02-04 0 30.95 30.85 30.90 30.80 31.70 11,106,828 348,315,739 31.361 17.60 17.54 17.57 17.51 18.02 19,534,698 17.831 0.32%
2013-02-01 0 30.85 30.80 30.85 29.90 31.00 8,489,141 259,365,932 30.553 17.54 17.51 17.54 17.00 17.63 14,930,708 17.371 1.31%
2013-01-31 0 30.45 30.25 30.45 29.80 30.80 10,016,041 302,692,909 30.221 17.31 17.20 17.31 16.94 17.51 17,616,221 17.183 -0.98%
2013-01-30 0 30.75 30.75 30.85 30.15 30.90 11,505,149 351,525,575 30.554 17.48 17.48 17.54 17.14 17.57 20,235,266 17.372 1.15%
2013-01-29 0 30.40 30.40 30.45 29.80 30.45 10,318,201 311,254,802 30.166 17.28 17.28 17.31 16.94 17.31 18,147,661 17.151 2.18%
2013-01-28 0 29.75 29.70 29.75 28.70 30.15 23,518,712 697,808,269 29.670 16.91 16.89 16.91 16.32 17.14 41,364,730 16.870 3.48%
2013-01-25 0 28.75 28.70 28.80 28.55 29.25 11,320,160 326,708,668 28.861 16.35 16.32 16.37 16.23 16.63 19,909,907 16.409 -0.17%
2013-01-24 0 28.80 28.75 28.80 28.65 30.10 23,165,000 680,284,187 29.367 16.37 16.35 16.37 16.29 17.11 40,742,621 16.697 -1.87%
2013-01-23 0 29.35 29.30 29.35 28.90 29.65 9,536,633 278,292,638 29.181 16.69 16.66 16.69 16.43 16.86 16,773,038 16.592 0.00%
2013-01-22 0 29.35 29.35 29.40 28.90 29.70 15,454,721 454,421,456 29.403 16.69 16.69 16.72 16.43 16.89 27,181,776 16.718 0.51%
2013-01-21 0 29.20 29.15 29.20 28.60 29.20 15,278,855 442,825,305 28.983 16.60 16.57 16.60 16.26 16.60 26,872,463 16.479 2.10%
2013-01-18 0 28.60 28.55 28.60 28.00 28.65 9,431,452 268,084,677 28.425 16.26 16.23 16.26 15.92 16.29 16,588,046 16.161 2.88%
2013-01-17 0 27.80 27.80 27.85 27.40 28.25 7,303,500 202,513,808 27.728 15.81 15.81 15.83 15.58 16.06 12,845,402 15.765 -0.18%
2013-01-16 0 27.85 27.80 27.85 27.55 28.35 9,502,892 264,182,706 27.800 15.83 15.81 15.83 15.66 16.12 16,713,694 15.806 -1.24%
2013-01-15 0 28.20 28.15 28.20 27.95 28.60 4,518,290 128,015,618 28.333 16.03 16.01 16.03 15.89 16.26 7,946,772 16.109 0.71%
2013-01-14 0 28.00 28.00 28.10 27.90 28.40 10,867,390 306,040,612 28.161 15.92 15.92 15.98 15.86 16.15 19,113,575 16.012 -1.23%
2013-01-11 0 28.35 28.30 28.40 28.15 29.20 9,956,184 282,334,168 28.358 16.12 16.09 16.15 16.01 16.60 17,510,945 16.123 -1.56%
2013-01-10 0 28.80 28.80 28.85 28.65 29.45 6,000,742 173,890,417 28.978 16.37 16.37 16.40 16.29 16.74 10,554,110 16.476 0.35%
2013-01-09 0 28.70 28.65 28.75 28.60 29.10 6,886,286 197,823,472 28.727 16.32 16.29 16.35 16.26 16.55 12,111,606 16.333 -0.17%
2013-01-08 0 28.75 28.70 28.75 28.70 29.85 8,051,867 234,055,911 29.069 16.35 16.32 16.35 16.32 16.97 14,161,630 16.527 -2.87%
2013-01-07 0 29.60 29.50 29.60 28.95 29.65 11,398,500 336,100,207 29.486 16.83 16.77 16.83 16.46 16.86 20,047,691 16.765 2.07%
2013-01-04 0 29.00 28.95 29.00 28.65 29.20 9,354,790 270,372,856 28.902 16.49 16.46 16.49 16.29 16.60 16,453,213 16.433 -1.36%
2013-01-03 0 29.40 29.35 29.40 29.05 29.75 13,887,356 407,511,007 29.344 16.72 16.69 16.72 16.52 16.91 24,425,093 16.684 -0.34%
2013-01-02 0 29.50 29.45 29.50 28.60 29.55 11,550,668 335,893,477 29.080 16.77 16.74 16.77 16.26 16.80 20,315,325 16.534 4.61%
2012-12-31 0 28.20 28.20 28.25 28.05 28.35 3,528,447 99,520,928 28.205 16.03 16.03 16.06 15.95 16.12 6,205,836 16.037 -0.35%
2012-12-28 0 28.30 28.20 28.25 28.00 28.85 6,165,651 173,977,259 28.217 16.09 16.03 16.06 15.92 16.40 10,844,152 16.043 0.00%
2012-12-27 0 28.30 28.25 28.30 28.20 29.10 5,310,500 151,431,575 28.516 16.09 16.06 16.09 16.03 16.55 9,340,112 16.213 0.35%
2012-12-24 0 28.20 28.15 28.25 27.90 28.25 2,682,143 75,343,892 28.091 16.03 16.01 16.06 15.86 16.06 4,717,355 15.972 1.26%
2012-12-21 0 27.85 27.80 27.85 27.80 28.50 10,783,779 302,956,890 28.094 15.83 15.81 15.83 15.81 16.20 18,966,520 15.973 -1.42%
2012-12-20 0 28.25 28.20 28.25 27.95 29.05 17,138,135 484,456,663 28.268 16.06 16.03 16.06 15.89 16.52 30,142,566 16.072 -2.92%
2012-12-19 0 29.10 29.05 29.10 28.95 29.60 11,993,566 350,525,990 29.226 16.55 16.52 16.55 16.46 16.83 21,094,294 16.617 -0.34%
2012-12-18 0 29.20 29.10 29.20 28.95 29.70 8,389,045 245,639,438 29.281 16.60 16.55 16.60 16.46 16.89 14,754,659 16.648 -0.68%
2012-12-17 0 29.40 29.30 29.40 28.95 29.70 10,853,390 319,496,449 29.437 16.72 16.66 16.72 16.46 16.89 19,088,951 16.737 0.17%
2012-12-14 0 29.35 29.30 29.35 28.25 29.60 14,597,670 426,516,168 29.218 16.69 16.66 16.69 16.06 16.83 25,674,394 16.613 2.98%
2012-12-13 0 28.50 28.50 28.55 28.15 28.90 9,961,000 285,154,540 28.627 16.20 16.20 16.23 16.01 16.43 17,519,415 16.276 0.18%
2012-12-12 0 28.45 28.40 28.45 28.10 28.60 7,984,945 226,417,530 28.356 16.18 16.15 16.18 15.98 16.26 14,043,928 16.122 2.34%
2012-12-11 0 27.80 27.80 27.85 27.75 28.70 12,288,579 346,640,185 28.208 15.81 15.81 15.83 15.78 16.32 21,613,163 16.038 -2.11%
2012-12-10 0 28.40 28.35 28.40 28.25 28.80 9,184,503 261,212,906 28.441 16.15 16.12 16.15 16.06 16.37 16,153,712 16.170 0.89%
2012-12-07 0 28.15 28.10 28.15 28.00 28.95 27,885,156 796,108,497 28.550 16.01 15.98 16.01 15.92 16.46 49,044,436 16.232 2.74%
2012-12-06 0 27.40 27.35 27.40 26.95 27.65 12,028,100 329,158,218 27.366 15.58 15.55 15.58 15.32 15.72 21,155,032 15.559 0.37%
2012-12-05 0 27.30 27.25 27.30 26.00 27.30 20,503,500 551,837,910 26.914 15.52 15.49 15.52 14.78 15.52 36,061,573 15.303 5.00%
2012-12-04 0 26.00 25.95 26.00 25.35 26.20 7,337,154 189,248,126 25.793 14.78 14.75 14.78 14.41 14.90 12,904,593 14.665 1.56%
2012-12-03 0 25.60 25.55 25.60 25.55 26.40 8,619,967 223,092,786 25.881 14.56 14.53 14.56 14.53 15.01 15,160,805 14.715 -0.78%
2012-11-30 0 25.80 25.80 25.90 25.10 26.00 13,585,003 350,174,652 25.777 14.67 14.67 14.73 14.27 14.78 23,893,315 14.656 3.20%
2012-11-29 0 25.00 25.00 25.05 25.00 25.75 12,179,920 307,716,009 25.264 14.21 14.21 14.24 14.21 14.64 21,422,054 14.364 -1.77%
2012-11-28 0 25.45 25.35 25.40 24.80 25.75 12,282,527 311,469,554 25.359 14.47 14.41 14.44 14.10 14.64 21,602,519 14.418 1.39%
2012-11-27 0 25.10 25.10 25.15 25.05 25.70 5,844,167 147,721,173 25.277 14.27 14.27 14.30 14.24 14.61 10,278,726 14.372 -0.79%
2012-11-26 0 25.30 25.25 25.30 25.15 26.05 9,541,199 243,357,334 25.506 14.38 14.36 14.38 14.30 14.81 16,781,069 14.502 -1.36%
2012-11-23 0 25.65 25.60 25.65 25.50 26.05 10,667,003 274,818,886 25.763 14.58 14.56 14.58 14.50 14.81 18,761,134 14.648 0.98%
2012-11-22 0 25.40 25.35 25.40 25.15 25.60 9,495,036 241,313,146 25.415 14.44 14.41 14.44 14.30 14.56 16,699,877 14.450 0.20%
2012-11-21 0 25.35 25.30 25.35 25.00 25.55 7,751,000 196,322,050 25.329 14.41 14.38 14.41 14.21 14.53 13,632,465 14.401 1.81%
2012-11-20 0 24.90 24.85 24.90 24.85 25.80 8,993,000 228,083,612 25.362 14.16 14.13 14.16 14.13 14.67 15,816,896 14.420 -1.19%
2012-11-19 0 25.20 25.15 25.20 24.65 25.40 6,737,697 169,504,396 25.158 14.33 14.30 14.33 14.02 14.44 11,850,267 14.304 2.44%
2012-11-16 0 24.60 24.55 24.60 24.55 25.15 8,575,000 213,067,837 24.848 13.99 13.96 13.99 13.96 14.30 15,081,717 14.128 -1.20%
2012-11-15 0 24.90 24.90 24.95 24.55 25.50 11,897,883 297,696,434 25.021 14.16 14.16 14.19 13.96 14.50 20,926,007 14.226 -0.20%
2012-11-14 0 24.95 24.90 24.95 24.85 25.40 19,761,300 495,891,598 25.094 14.19 14.16 14.19 14.13 14.44 34,756,191 14.268 0.20%
2012-11-13 0 24.90 24.90 24.95 24.85 25.40 13,316,923 334,240,784 25.099 14.16 14.16 14.19 14.13 14.44 23,421,815 14.270 -2.35%
2012-11-12 0 25.50 25.50 25.55 25.40 26.75 18,747,975 484,398,516 25.837 14.50 14.50 14.53 14.44 15.21 32,973,954 14.690 -3.23%
2012-11-09 0 26.35 26.30 26.35 26.10 26.70 18,561,847 490,509,122 26.426 14.98 14.95 14.98 14.84 15.18 32,646,592 15.025 -1.68%
2012-11-08 0 26.80 26.80 26.85 26.70 27.45 15,711,307 424,540,926 27.021 15.24 15.24 15.27 15.18 15.61 27,633,060 15.364 -3.25%
2012-11-07 0 27.70 27.65 27.70 27.50 28.40 13,029,460 360,680,196 27.682 15.75 15.72 15.75 15.64 16.15 22,916,225 15.739 -1.07%
2012-11-06 0 28.00 27.95 28.00 27.80 28.35 8,575,025 240,378,870 28.032 15.92 15.89 15.92 15.81 16.12 15,081,761 15.938 -1.06%
2012-11-05 0 28.30 28.15 28.20 28.05 28.55 7,032,719 199,146,824 28.317 16.09 16.01 16.03 15.95 16.23 12,369,152 16.100 -0.18%
2012-11-02 0 28.35 28.35 28.40 28.00 28.50 22,362,655 633,339,218 28.321 16.12 16.12 16.15 15.92 16.20 39,331,456 16.103 0.89%
2012-11-01 0 28.10 28.00 28.05 26.75 28.15 26,924,277 745,774,505 27.699 15.98 15.92 15.95 15.21 16.01 47,354,441 15.749 4.85%
2012-10-31 0 26.80 26.70 26.80 26.10 26.95 12,606,828 335,263,316 26.594 15.24 15.18 15.24 14.84 15.32 22,172,900 15.120 2.88%
2012-10-30 0 26.05 26.00 26.05 25.80 26.20 9,226,883 240,438,054 26.058 14.81 14.78 14.81 14.67 14.90 16,228,250 14.816 0.39%
2012-10-29 0 25.95 25.90 25.95 25.35 26.05 9,155,477 237,030,011 25.889 14.75 14.73 14.75 14.41 14.81 16,102,661 14.720 1.57%
2012-10-26 0 25.55 25.50 25.55 25.15 25.95 11,707,980 297,774,964 25.434 14.53 14.50 14.53 14.30 14.75 20,592,005 14.461 -1.73%
2012-10-25 0 26.00 25.90 26.00 25.60 26.15 22,366,387 578,944,829 25.885 14.78 14.73 14.78 14.56 14.87 39,338,020 14.717 0.58%
2012-10-24 0 25.85 25.85 25.90 25.80 26.30 28,689,155 746,981,810 26.037 14.70 14.70 14.73 14.67 14.95 50,458,510 14.804 -3.90%
2012-10-22 0 26.90 26.85 26.90 26.70 27.10 15,804,601 424,411,717 26.854 15.29 15.27 15.29 15.18 15.41 27,797,146 15.268 -1.28%
2012-10-19 0 27.25 27.10 27.15 26.60 27.40 19,660,443 532,370,320 27.078 15.49 15.41 15.44 15.12 15.58 34,578,804 15.396 2.64%
2012-10-18 0 26.55 26.45 26.50 26.15 26.75 22,189,636 587,803,763 26.490 15.10 15.04 15.07 14.87 15.21 39,027,150 15.061 2.31%
2012-10-17 0 25.95 25.90 25.95 25.65 26.10 15,888,706 410,814,802 25.856 14.75 14.73 14.75 14.58 14.84 27,945,069 14.701 1.57%
2012-10-16 0 25.55 25.50 25.55 24.90 25.65 12,949,898 328,429,635 25.362 14.53 14.50 14.53 14.16 14.58 22,776,291 14.420 0.79%
2012-10-15 0 25.35 25.30 25.40 25.10 25.70 13,420,978 340,493,024 25.370 14.41 14.38 14.44 14.27 14.61 23,604,827 14.425 0.00%
2012-10-12 0 25.35 25.35 25.45 24.65 25.55 15,674,575 396,053,283 25.267 14.41 14.41 14.47 14.02 14.53 27,568,456 14.366 1.00%
2012-10-11 0 25.10 25.00 25.10 24.35 25.20 13,170,989 326,782,841 24.811 14.27 14.21 14.27 13.84 14.33 23,165,147 14.107 3.08%
2012-10-10 0 24.35 24.30 24.35 23.90 24.55 6,045,683 146,737,090 24.271 13.84 13.82 13.84 13.59 13.96 10,633,152 13.800 1.04%
2012-10-09 0 24.10 24.10 24.15 23.85 24.75 11,116,683 270,653,090 24.347 13.70 13.70 13.73 13.56 14.07 19,552,031 13.843 -1.23%
2012-10-08 0 24.40 24.35 24.40 24.00 24.70 9,775,761 237,325,256 24.277 13.87 13.84 13.87 13.65 14.04 17,193,617 13.803 -1.41%
2012-10-05 0 24.75 24.75 24.80 24.40 24.80 9,151,343 225,585,731 24.651 14.07 14.07 14.10 13.87 14.10 16,095,390 14.016 1.43%
2012-10-04 0 24.40 24.30 24.40 24.10 24.60 8,032,118 195,985,373 24.400 13.87 13.82 13.87 13.70 13.99 14,126,896 13.873 -0.20%
2012-10-03 0 24.45 24.35 24.45 24.05 24.80 15,281,476 374,610,914 24.514 13.90 13.84 13.90 13.67 14.10 26,877,073 13.938 1.24%
2012-09-28 0 24.15 24.15 24.20 23.90 24.40 9,859,056 238,712,221 24.212 13.73 13.73 13.76 13.59 13.87 17,340,116 13.766 0.00%
2012-09-27 0 24.15 24.10 24.15 23.55 24.25 12,654,359 303,286,791 23.967 13.73 13.70 13.73 13.39 13.79 22,256,497 13.627 1.68%
2012-09-26 0 23.75 23.70 23.75 23.50 24.30 18,886,963 448,796,063 23.762 13.50 13.48 13.50 13.36 13.82 33,218,406 13.510 -3.65%
2012-09-25 0 24.65 24.55 24.65 24.00 24.65 24,327,175 594,007,138 24.417 14.02 13.96 14.02 13.65 14.02 42,786,656 13.883 2.71%
2012-09-24 0 24.00 24.00 24.05 22.60 24.05 14,555,449 343,462,676 23.597 13.65 13.65 13.67 12.85 13.67 25,600,136 13.416 4.80%
2012-09-21 0 22.90 22.75 22.80 22.70 23.30 14,046,066 322,706,202 22.975 13.02 12.93 12.96 12.91 13.25 24,704,233 13.063 0.66%
2012-09-20 0 22.75 22.70 22.75 22.65 23.70 14,343,100 332,597,112 23.189 12.93 12.91 12.93 12.88 13.48 25,226,656 13.184 -3.60%
2012-09-19 0 23.60 23.45 23.55 22.95 23.75 15,666,375 366,102,910 23.369 13.42 13.33 13.39 13.05 13.50 27,554,034 13.287 2.83%
2012-09-18 0 22.95 22.90 22.95 22.80 23.75 15,003,291 347,338,407 23.151 13.05 13.02 13.05 12.96 13.50 26,387,801 13.163 -2.96%
2012-09-17 0 23.65 23.60 23.65 23.50 24.65 26,744,133 639,381,309 23.907 13.45 13.42 13.45 13.36 14.02 47,037,604 13.593 -0.21%
2012-09-14 0 23.70 23.60 23.65 23.45 23.75 30,500,667 719,744,517 23.598 13.48 13.42 13.45 13.33 13.50 53,644,599 13.417 4.64%
2012-09-13 0 22.65 22.60 22.65 22.55 23.00 16,162,299 368,254,032 22.785 12.88 12.85 12.88 12.82 13.08 28,426,265 12.955 -1.09%
2012-09-12 0 22.90 22.85 22.90 22.05 22.90 28,800,492 650,936,812 22.602 13.02 12.99 13.02 12.54 13.02 50,654,330 12.851 4.81%
2012-09-11 0 21.85 21.80 21.85 21.35 22.10 15,400,437 334,352,694 21.711 12.42 12.39 12.42 12.14 12.57 27,086,302 12.344 -1.13%
2012-09-10 0 22.10 22.05 22.10 22.05 22.80 36,530,675 815,033,793 22.311 12.57 12.54 12.57 12.54 12.96 64,250,182 12.685 3.27%
2012-09-07 0 21.40 21.40 21.45 20.10 21.65 38,145,560 809,380,079 21.218 12.17 12.17 12.20 11.43 12.31 67,090,443 12.064 8.52%
2012-09-06 0 19.72 19.70 19.72 19.32 19.96 4,240,529 83,214,739 19.624 11.21 11.20 11.21 10.98 11.35 7,458,246 11.157 0.41%
2012-09-05 0 19.64 19.62 19.64 19.40 19.90 5,485,148 107,854,905 19.663 11.17 11.16 11.17 11.03 11.31 9,647,283 11.180 -0.91%
2012-09-04 0 19.82 19.84 19.86 19.70 20.15 12,613,253 252,137,293 19.990 11.27 11.28 11.29 11.20 11.46 22,184,200 11.366 0.30%
2012-09-03 0 19.76 19.74 19.76 19.42 19.86 13,465,737 265,683,337 19.730 11.23 11.22 11.23 11.04 11.29 23,683,550 11.218 2.07%
2012-08-31 0 19.36 19.32 19.34 19.10 19.42 7,962,364 153,606,948 19.292 11.01 10.98 11.00 10.86 11.04 14,004,212 10.969 -0.21%
2012-08-30 0 19.40 19.36 19.40 19.18 19.70 13,350,239 258,057,457 19.330 11.03 11.01 11.03 10.91 11.20 23,480,412 10.990 -1.12%
2012-08-29 0 19.62 19.62 19.68 19.60 20.05 10,168,306 200,539,090 19.722 11.16 11.16 11.19 11.14 11.40 17,884,025 11.213 -2.14%
2012-08-28 0 20.05 20.05 20.15 19.82 20.25 10,768,524 214,913,784 19.958 11.40 11.40 11.46 11.27 11.51 18,939,689 11.347 -0.99%
2012-08-27 0 20.25 20.20 20.25 20.15 20.75 4,810,000 97,463,237 20.263 11.51 11.49 11.51 11.46 11.80 8,459,832 11.521 -1.46%
2012-08-24 0 20.55 20.50 20.55 20.10 20.60 9,021,913 184,655,631 20.467 11.68 11.66 11.68 11.43 11.71 15,867,748 11.637 -1.20%
2012-08-23 0 20.80 20.80 20.85 20.60 20.95 8,384,628 174,287,957 20.787 11.83 11.83 11.85 11.71 11.91 14,746,891 11.819 0.24%
2012-08-22 0 20.75 20.70 20.75 20.55 20.95 7,147,500 148,115,436 20.723 11.80 11.77 11.80 11.68 11.91 12,571,029 11.782 -0.95%
2012-08-21 0 20.95 20.90 20.95 20.45 21.05 11,198,308 233,946,727 20.891 11.91 11.88 11.91 11.63 11.97 19,695,594 11.878 1.95%
2012-08-20 0 20.55 20.50 20.55 20.10 20.65 5,560,500 113,338,644 20.383 11.68 11.66 11.68 11.43 11.74 9,779,812 11.589 1.23%
2012-08-17 0 20.30 20.35 20.40 20.25 20.55 4,836,630 98,614,044 20.389 11.54 11.57 11.60 11.51 11.68 8,506,669 11.593 0.25%
2012-08-16 0 20.25 20.20 20.25 20.10 20.45 4,305,400 87,318,723 20.281 11.51 11.49 11.51 11.43 11.63 7,572,341 11.531 0.50%
2012-08-15 0 20.15 20.10 20.15 20.05 20.60 9,523,131 193,169,261 20.284 11.46 11.43 11.46 11.40 11.71 16,749,291 11.533 0.00%
2012-08-14 0 20.15 20.05 20.10 20.00 20.75 24,196,000 489,259,880 20.221 11.46 11.40 11.43 11.37 11.80 42,555,945 11.497 -2.66%
2012-08-13 0 20.70 20.70 20.75 20.50 21.60 19,255,672 403,535,974 20.957 11.77 11.77 11.80 11.66 12.28 33,866,892 11.915 -3.94%
2012-08-10 0 21.55 21.50 21.55 21.25 21.85 17,583,675 378,852,050 21.546 12.25 12.22 12.25 12.08 12.42 30,926,182 12.250 -0.46%
2012-08-09 0 21.65 21.65 21.70 21.30 21.80 10,680,566 230,291,395 21.562 12.31 12.31 12.34 12.11 12.39 18,784,988 12.259 1.64%
2012-08-08 0 21.30 21.20 21.30 20.80 21.85 12,721,739 269,766,128 21.205 12.11 12.05 12.11 11.83 12.42 22,375,005 12.057 -1.39%
2012-08-07 0 21.60 21.55 21.60 20.85 21.80 12,329,764 264,019,169 21.413 12.28 12.25 12.28 11.85 12.39 21,685,599 12.175 2.86%
2012-08-06 0 21.00 20.95 21.00 20.75 21.35 7,536,235 158,632,964 21.049 11.94 11.91 11.94 11.80 12.14 13,254,736 11.968 0.96%
2012-08-03 0 20.80 20.75 20.80 20.45 20.95 9,030,582 186,947,659 20.702 11.83 11.80 11.83 11.63 11.91 15,882,995 11.770 -1.19%
2012-08-02 0 21.05 21.00 21.05 20.75 21.90 19,039,323 404,461,420 21.243 11.97 11.94 11.97 11.80 12.45 33,486,377 12.078 -1.41%
2012-08-01 0 21.35 21.35 21.40 20.45 21.45 19,695,354 417,571,287 21.202 12.14 12.14 12.17 11.63 12.20 34,640,205 12.055 4.40%
2012-07-31 0 20.45 20.45 20.50 20.10 20.80 7,675,446 157,088,730 20.466 11.63 11.63 11.66 11.43 11.83 13,499,581 11.637 -0.73%
2012-07-30 0 20.60 20.50 20.60 20.45 20.80 11,773,258 242,527,051 20.600 11.71 11.66 11.71 11.63 11.83 20,706,816 11.712 2.74%
2012-07-27 0 20.05 20.00 20.05 19.32 20.40 9,087,672 181,069,002 19.925 11.40 11.37 11.40 10.98 11.60 15,983,405 11.329 3.89%
2012-07-26 0 19.30 19.30 19.32 19.20 19.58 7,208,091 139,918,409 19.411 10.97 10.97 10.98 10.92 11.13 12,677,597 11.037 0.00%
2012-07-25 0 19.30 19.28 19.32 19.16 19.60 9,217,645 178,228,316 19.336 10.97 10.96 10.98 10.89 11.14 16,212,002 10.994 -1.23%
2012-07-24 0 19.54 19.50 19.54 19.40 19.84 7,970,850 155,696,586 19.533 11.11 11.09 11.11 11.03 11.28 14,019,138 11.106 -0.41%
2012-07-23 0 19.62 19.62 19.66 19.52 19.80 12,246,808 240,337,357 19.624 11.16 11.16 11.18 11.10 11.26 21,539,696 11.158 -2.14%
2012-07-20 0 20.05 20.00 20.05 20.00 20.45 8,289,894 166,558,419 20.092 11.40 11.37 11.40 11.37 11.63 14,580,273 11.424 -1.96%
2012-07-19 0 20.45 20.35 20.50 20.20 21.00 19,756,327 406,266,074 20.564 11.63 11.57 11.66 11.49 11.94 34,747,445 11.692 -0.49%
2012-07-18 0 20.55 20.50 20.55 20.50 21.05 8,892,954 183,957,720 20.686 11.68 11.66 11.68 11.66 11.97 15,640,935 11.761 -1.67%
2012-07-17 0 20.90 20.85 20.90 20.65 21.40 8,791,950 184,432,299 20.977 11.88 11.85 11.88 11.74 12.17 15,463,289 11.927 -0.24%
2012-07-16 0 20.95 20.90 20.95 20.90 21.55 7,163,358 151,740,292 21.183 11.91 11.88 11.91 11.88 12.25 12,598,920 12.044 -0.24%
2012-07-13 0 21.00 21.00 21.05 20.35 21.15 13,454,994 281,453,202 20.918 11.94 11.94 11.97 11.57 12.03 23,664,655 11.893 3.96%
2012-07-12 0 20.20 20.20 20.25 19.92 20.55 8,068,500 162,795,437 20.177 11.49 11.49 11.51 11.33 11.68 14,190,885 11.472 -1.22%
2012-07-11 0 20.45 20.40 20.45 19.48 20.65 15,315,939 310,083,922 20.246 11.63 11.60 11.63 11.08 11.74 26,937,686 11.511 2.76%
2012-07-10 0 19.90 19.90 19.92 19.86 20.65 15,853,226 316,636,364 19.973 11.31 11.31 11.33 11.29 11.74 27,882,667 11.356 -2.93%
2012-07-09 0 20.50 20.45 20.55 20.30 20.85 10,735,500 219,991,359 20.492 11.66 11.63 11.68 11.54 11.85 18,881,606 11.651 -2.84%
2012-07-06 0 21.10 20.95 21.00 20.80 21.40 12,320,610 259,507,625 21.063 12.00 11.91 11.94 11.83 12.17 21,669,499 11.976 0.96%
2012-07-05 0 20.90 20.90 20.95 20.65 21.35 14,621,933 305,194,255 20.872 11.88 11.88 11.91 11.74 12.14 25,717,068 11.867 -1.88%
2012-07-04 0 21.30 21.30 21.35 21.15 21.80 17,910,214 385,496,696 21.524 12.11 12.11 12.14 12.03 12.39 31,500,499 12.238 0.24%
2012-07-03 0 21.25 21.20 21.25 20.85 21.50 11,378,200 241,277,623 21.205 12.08 12.05 12.08 11.85 12.22 20,011,988 12.057 1.43%
2012-06-29 0 20.95 20.90 21.00 20.10 21.05 9,526,399 197,648,944 20.747 11.91 11.88 11.94 11.43 11.97 16,755,039 11.796 1.70%
2012-06-28 0 20.60 20.55 20.60 20.50 21.40 14,405,100 298,374,041 20.713 11.71 11.68 11.71 11.66 12.17 25,335,702 11.777 -2.60%
2012-06-27 0 21.15 21.15 21.20 21.05 21.55 8,967,500 190,833,473 21.281 12.03 12.03 12.05 11.97 12.25 15,772,047 12.099 -0.24%
2012-06-26 0 21.20 21.20 21.25 21.05 21.55 8,942,200 189,561,846 21.199 12.05 12.05 12.08 11.97 12.25 15,727,549 12.053 -0.93%
2012-06-25 0 21.40 21.40 21.45 21.40 22.15 13,051,925 282,702,159 21.660 12.17 12.17 12.20 12.17 12.59 22,955,737 12.315 -2.95%
2012-06-22 0 22.05 22.00 22.10 22.00 22.55 7,685,990 170,292,567 22.156 12.54 12.51 12.57 12.51 12.82 13,518,126 12.597 -2.43%
2012-06-21 0 22.60 22.55 22.65 22.50 23.10 10,078,133 228,815,219 22.704 12.85 12.82 12.88 12.79 13.13 17,725,429 12.909 -1.53%
2012-06-20 0 22.95 22.95 23.00 22.90 23.25 4,962,691 114,274,169 23.027 13.05 13.05 13.08 13.02 13.22 8,728,385 13.092 -0.43%
2012-06-19 0 23.05 22.95 23.00 22.65 23.15 6,645,000 152,496,536 22.949 13.11 13.05 13.08 12.88 13.16 11,687,232 13.048 0.88%
2012-06-18 0 22.85 22.70 22.80 22.70 23.20 9,574,272 219,858,229 22.963 12.99 12.91 12.96 12.91 13.19 16,839,238 13.056 1.11%
2012-06-15 0 22.60 22.55 22.65 22.25 22.70 9,870,484 222,276,600 22.519 12.85 12.82 12.88 12.65 12.91 17,360,216 12.804 1.12%
2012-06-14 0 22.35 22.35 22.40 22.20 22.95 5,570,000 125,295,699 22.495 12.71 12.71 12.74 12.62 13.05 9,796,521 12.790 -2.61%
2012-06-13 0 22.95 22.85 22.90 22.05 22.95 13,473,094 304,743,574 22.619 13.05 12.99 13.02 12.54 13.05 23,696,489 12.860 4.32%
2012-06-12 0 22.00 22.00 22.05 21.65 22.20 7,307,631 160,430,244 21.954 12.51 12.51 12.54 12.31 12.62 12,852,668 12.482 -0.45%
2012-06-11 0 22.10 22.05 22.10 21.70 22.50 11,237,821 247,549,227 22.028 12.57 12.54 12.57 12.34 12.79 19,765,089 12.525 1.61%
2012-06-08 0 21.75 21.70 21.75 21.60 22.25 15,235,986 332,648,645 21.833 12.37 12.34 12.37 12.28 12.65 26,797,065 12.414 -3.76%
2012-06-07 0 22.60 22.55 22.65 22.50 23.30 9,257,021 211,852,221 22.886 12.85 12.82 12.88 12.79 13.25 16,281,256 13.012 0.35%
2012-06-06 0 22.95 22.90 22.95 22.75 23.10 8,880,013 203,580,611 22.926 12.80 12.78 12.80 12.69 12.89 15,916,061 12.791 1.77%
2012-06-05 0 22.55 22.50 22.55 22.50 23.00 5,422,741 123,341,720 22.745 12.58 12.55 12.58 12.55 12.83 9,719,431 12.690 0.22%
2012-06-04 0 22.50 22.45 22.50 22.30 23.05 11,919,207 269,456,632 22.607 12.55 12.53 12.55 12.44 12.86 21,363,349 12.613 -3.85%
2012-06-01 0 23.40 23.30 23.50 23.20 24.05 10,288,070 242,188,771 23.541 13.06 13.00 13.11 12.94 13.42 18,439,787 13.134 -2.09%
2012-05-31 0 23.90 23.85 23.95 23.40 24.15 11,161,858 265,069,556 23.748 13.33 13.31 13.36 13.06 13.47 20,005,918 13.250 -0.83%
2012-05-30 0 24.10 24.05 24.10 23.85 24.50 13,370,500 323,046,018 24.161 13.45 13.42 13.45 13.31 13.67 23,964,569 13.480 -2.03%
2012-05-29 0 24.60 24.55 24.60 23.60 24.65 21,746,557 527,745,106 24.268 13.73 13.70 13.73 13.17 13.75 38,977,366 13.540 3.58%
2012-05-28 0 23.75 23.70 23.75 22.70 23.75 20,401,882 477,950,816 23.427 13.25 13.22 13.25 12.66 13.25 36,567,243 13.070 3.94%
2012-05-25 0 22.85 22.80 22.85 22.10 23.25 27,660,506 627,913,063 22.701 12.75 12.72 12.75 12.33 12.97 49,577,212 12.665 1.56%
2012-05-24 0 22.50 22.50 22.55 22.05 22.85 24,753,064 555,173,417 22.428 12.55 12.55 12.58 12.30 12.75 44,366,069 12.513 2.74%
2012-05-23 0 21.90 21.85 21.90 21.75 22.50 15,638,935 343,954,041 21.993 12.22 12.19 12.22 12.13 12.55 28,030,391 12.271 -1.79%
2012-05-22 0 22.30 22.25 22.35 21.95 22.70 14,597,027 326,877,255 22.393 12.44 12.41 12.47 12.25 12.66 26,162,931 12.494 3.48%
2012-05-21 0 21.55 21.60 21.65 21.25 22.55 27,947,106 609,449,750 21.807 12.02 12.05 12.08 11.86 12.58 50,090,899 12.167 -4.22%
2012-05-18 0 22.50 22.50 22.60 21.00 22.75 28,821,733 634,020,094 21.998 12.55 12.55 12.61 11.72 12.69 51,658,533 12.273 3.69%
2012-05-17 0 21.70 21.60 21.65 21.60 22.35 16,039,042 353,118,909 22.016 12.11 12.05 12.08 12.05 12.47 28,747,521 12.283 -1.59%
2012-05-16 0 22.05 22.05 22.10 21.80 22.60 14,394,475 319,193,467 22.175 12.30 12.30 12.33 12.16 12.61 25,799,887 12.372 -3.71%
2012-05-15 0 22.90 22.85 22.90 21.90 23.05 18,774,406 422,180,036 22.487 12.78 12.75 12.78 12.22 12.86 33,650,242 12.546 2.92%
2012-05-14 0 22.25 22.20 22.25 22.15 22.80 14,249,883 319,699,197 22.435 12.41 12.39 12.41 12.36 12.72 25,540,728 12.517 -0.45%
2012-05-11 0 22.35 22.25 22.30 22.20 22.70 22,360,941 500,397,615 22.378 12.47 12.41 12.44 12.39 12.66 40,078,555 12.485 -2.19%
2012-05-10 0 22.85 22.80 22.85 22.55 23.15 16,903,378 385,989,675 22.835 12.75 12.72 12.75 12.58 12.92 30,296,711 12.740 -1.72%
2012-05-09 0 23.25 23.25 23.30 23.10 23.65 14,778,720 344,475,420 23.309 12.97 12.97 13.00 12.89 13.19 26,488,588 13.005 -1.90%
2012-05-08 0 23.70 23.65 23.75 23.60 24.25 7,388,114 175,828,250 23.799 13.22 13.19 13.25 13.17 13.53 13,242,061 13.278 -0.42%
2012-05-07 0 23.80 23.70 23.75 23.65 24.10 13,137,187 312,510,999 23.788 13.28 13.22 13.25 13.19 13.45 23,546,392 13.272 -2.26%
2012-05-04 0 24.35 24.25 24.35 23.80 24.40 14,034,237 337,744,781 24.066 13.59 13.53 13.59 13.28 13.61 25,154,216 13.427 -0.61%
2012-05-03 0 24.50 24.45 24.50 24.35 25.20 20,264,559 499,119,388 24.630 13.67 13.64 13.67 13.59 14.06 36,321,112 13.742 -2.97%
2012-05-02 0 25.25 25.20 25.25 25.20 26.10 17,542,485 448,102,748 25.544 14.09 14.06 14.09 14.06 14.56 31,442,212 14.252 -2.88%
2012-04-30 0 26.00 25.90 26.00 25.55 26.15 8,704,671 225,740,061 25.933 14.51 14.45 14.51 14.26 14.59 15,601,787 14.469 0.39%
2012-04-27 0 25.90 25.90 25.95 25.70 26.10 6,906,761 178,765,886 25.883 14.45 14.45 14.48 14.34 14.56 12,379,309 14.441 0.19%
2012-04-26 0 25.85 25.80 25.85 25.55 26.25 10,666,657 275,727,881 25.850 14.42 14.39 14.42 14.26 14.65 19,118,346 14.422 0.39%
2012-04-25 0 25.75 25.75 25.80 25.50 26.00 5,821,299 150,346,638 25.827 14.37 14.37 14.39 14.23 14.51 10,433,785 14.410 0.59%
2012-04-24 0 25.60 25.55 25.60 25.20 25.95 8,292,690 211,520,259 25.507 14.28 14.26 14.28 14.06 14.48 14,863,374 14.231 0.39%
2012-04-23 0 25.50 25.45 25.55 25.35 26.20 11,019,049 284,857,388 25.851 14.23 14.20 14.26 14.14 14.62 19,749,954 14.423 -0.97%
2012-04-20 0 25.75 25.70 25.75 24.70 25.90 16,199,619 412,995,284 25.494 14.37 14.34 14.37 13.78 14.45 29,035,331 14.224 2.18%
2012-04-19 0 25.20 25.15 25.20 24.70 25.60 9,869,627 250,056,947 25.336 14.06 14.03 14.06 13.78 14.28 17,689,792 14.136 1.20%
2012-04-18 0 24.90 24.85 24.90 24.60 25.45 15,525,757 388,561,287 25.027 13.89 13.86 13.89 13.73 14.20 27,827,537 13.963 0.81%
2012-04-17 0 24.70 24.70 24.75 24.35 25.85 24,519,003 610,957,912 24.918 13.78 13.78 13.81 13.59 14.42 43,946,550 13.902 -3.89%
2012-04-16 0 25.70 25.65 25.70 25.60 26.50 15,153,918 390,233,497 25.751 14.34 14.31 14.34 14.28 14.79 27,161,072 14.367 -3.56%
2012-04-13 0 26.65 26.70 26.75 26.50 27.10 17,484,585 468,696,090 26.806 14.87 14.90 14.92 14.79 15.12 31,338,435 14.956 1.52%
2012-04-12 0 26.25 26.15 26.25 25.60 26.25 11,426,256 297,880,716 26.070 14.65 14.59 14.65 14.28 14.65 20,479,810 14.545 1.94%
2012-04-11 0 25.75 25.70 25.75 24.70 25.90 13,098,106 334,252,307 25.519 14.37 14.34 14.37 13.78 14.45 23,476,345 14.238 1.78%
2012-04-10 0 25.30 25.25 25.30 25.15 26.20 14,868,798 380,791,739 25.610 14.12 14.09 14.12 14.03 14.62 26,650,039 14.289 -2.69%
2012-04-05 0 26.00 25.95 26.00 25.00 26.30 18,689,400 482,268,885 25.804 14.51 14.48 14.51 13.95 14.67 33,497,881 14.397 1.17%
2012-04-03 0 25.70 25.60 25.70 25.20 25.80 15,269,613 389,024,050 25.477 14.34 14.28 14.34 14.06 14.39 27,368,438 14.214 3.21%
2012-04-02 0 24.90 24.85 24.90 24.75 25.15 13,776,118 343,596,154 24.941 13.89 13.86 13.89 13.81 14.03 24,691,577 13.916 1.22%
2012-03-30 0 24.60 24.55 24.60 23.95 24.85 21,147,105 519,249,563 24.554 13.73 13.70 13.73 13.36 13.86 37,902,940 13.699 0.41%
2012-03-29 0 24.50 24.50 24.55 23.15 24.65 30,067,948 723,968,879 24.078 13.67 13.67 13.70 12.92 13.75 53,892,183 13.434 3.81%
2012-03-28 0 23.60 23.60 23.65 23.35 24.10 15,409,520 364,408,545 23.648 13.17 13.17 13.19 13.03 13.45 27,619,200 13.194 -2.48%
2012-03-27 0 24.20 24.25 24.30 23.00 24.25 29,204,784 692,802,048 23.722 13.50 13.53 13.56 12.83 13.53 52,345,093 13.235 7.56%
2012-03-26 0 22.50 22.50 22.60 22.15 23.10 11,383,932 256,887,911 22.566 12.55 12.55 12.61 12.36 12.89 20,403,951 12.590 -2.60%
2012-03-23 0 23.10 23.05 23.10 22.55 23.20 10,538,019 241,211,522 22.890 12.89 12.86 12.89 12.58 12.94 18,887,782 12.771 0.00%
2012-03-22 0 23.10 23.05 23.10 22.55 23.25 11,179,854 256,652,964 22.957 12.89 12.86 12.89 12.58 12.97 20,038,173 12.808 0.65%
2012-03-21 0 22.95 22.95 23.00 22.75 23.35 11,188,447 256,402,470 22.917 12.80 12.80 12.83 12.69 13.03 20,053,574 12.786 1.32%
2012-03-20 0 22.65 22.65 22.75 22.50 23.00 13,446,351 304,866,595 22.673 12.64 12.64 12.69 12.55 12.83 24,100,521 12.650 -1.09%
2012-03-19 0 22.90 22.85 22.90 22.80 23.55 7,520,606 174,184,488 23.161 12.78 12.75 12.78 12.72 13.14 13,479,532 12.922 -1.29%
2012-03-16 0 23.20 23.10 23.15 23.05 23.45 9,375,835 217,851,481 23.235 12.94 12.89 12.92 12.86 13.08 16,804,745 12.964 -0.22%
2012-03-15 0 23.25 23.20 23.25 23.05 23.85 11,824,004 275,739,377 23.320 12.97 12.94 12.97 12.86 13.31 21,192,713 13.011 -1.69%
2012-03-14 0 23.65 23.60 23.70 23.50 24.65 14,385,826 346,237,737 24.068 13.19 13.17 13.22 13.11 13.75 25,784,385 13.428 -0.84%
2012-03-13 0 23.85 23.85 23.90 23.70 24.50 13,786,075 331,429,887 24.041 13.31 13.31 13.33 13.22 13.67 24,709,424 13.413 -1.24%
2012-03-12 0 24.15 24.10 24.25 24.10 25.10 11,715,478 285,168,751 24.341 13.47 13.45 13.53 13.45 14.00 20,998,196 13.581 -1.43%
2012-03-09 0 24.50 24.45 24.60 24.40 24.80 11,709,589 288,026,930 24.598 13.67 13.64 13.73 13.61 13.84 20,987,641 13.724 0.41%
2012-03-08 0 24.40 24.25 24.30 23.60 24.90 20,855,260 508,354,004 24.375 13.61 13.53 13.56 13.17 13.89 37,379,853 13.600 3.39%
2012-03-07 0 23.60 23.55 23.60 23.50 24.30 21,543,604 512,969,984 23.811 13.17 13.14 13.17 13.11 13.56 38,613,604 13.285 -1.87%
2012-03-06 0 24.05 24.00 24.05 24.00 25.20 25,351,544 615,722,942 24.287 13.42 13.39 13.42 13.39 14.06 45,438,752 13.551 -4.37%
2012-03-05 0 25.15 25.10 25.15 25.10 26.05 12,370,387 316,428,106 25.579 14.03 14.00 14.03 14.00 14.53 22,172,020 14.272 -3.08%
2012-03-02 0 25.95 25.85 25.95 25.60 26.20 29,097,651 755,619,741 25.968 14.48 14.42 14.48 14.28 14.62 52,153,074 14.488 1.37%
2012-03-01 0 25.60 25.60 25.70 25.30 26.95 26,551,959 690,667,995 26.012 14.28 14.28 14.34 14.12 15.04 47,590,312 14.513 -5.19%
2012-02-29 0 27.00 26.95 27.00 26.90 27.65 15,913,967 432,767,206 27.194 15.06 15.04 15.06 15.01 15.43 28,523,344 15.172 -2.00%
2012-02-28 0 27.55 27.45 27.50 27.35 27.85 12,183,690 335,277,369 27.519 15.37 15.32 15.34 15.26 15.54 21,837,395 15.353 0.55%
2012-02-27 0 27.40 27.35 27.45 26.90 28.20 12,507,154 345,387,968 27.615 15.29 15.26 15.32 15.01 15.73 22,417,154 15.407 -1.08%
2012-02-24 0 27.70 27.65 27.70 26.90 28.15 20,556,408 567,292,327 27.597 15.45 15.43 15.45 15.01 15.71 36,844,207 15.397 1.09%
2012-02-23 0 27.40 27.15 27.45 27.20 27.90 14,480,352 398,681,772 27.533 15.29 15.15 15.32 15.18 15.57 25,953,809 15.361 -2.14%
2012-02-22 0 28.00 27.90 28.00 27.30 28.15 11,757,204 327,383,371 27.845 15.62 15.57 15.62 15.23 15.71 21,072,984 15.536 2.00%
2012-02-21 0 27.45 27.45 27.50 27.00 27.95 11,147,000 307,553,995 27.591 15.32 15.32 15.34 15.06 15.59 19,979,287 15.394 -0.72%
2012-02-20 0 27.65 27.50 27.65 27.50 28.40 17,480,097 489,759,226 28.018 15.43 15.34 15.43 15.34 15.85 31,330,391 15.632 1.28%
2012-02-17 0 27.30 27.25 27.30 27.05 27.90 12,700,573 347,881,582 27.391 15.23 15.20 15.23 15.09 15.57 22,763,828 15.282 1.30%
2012-02-16 0 26.95 26.90 26.95 26.70 27.45 9,055,863 244,301,251 26.977 15.04 15.01 15.04 14.90 15.32 16,231,245 15.051 -1.46%
2012-02-15 0 27.35 27.25 27.30 26.20 27.50 20,363,164 552,441,831 27.129 15.26 15.20 15.23 14.62 15.34 36,497,846 15.136 4.59%
2012-02-14 0 26.15 26.15 26.25 25.85 27.00 18,236,218 478,734,437 26.252 14.59 14.59 14.65 14.42 15.06 32,685,622 14.647 -3.15%
2012-02-13 0 27.00 26.95 27.05 26.50 27.70 12,837,034 346,522,435 26.994 15.06 15.04 15.09 14.79 15.45 23,008,413 15.061 -0.37%
2012-02-10 0 27.10 27.05 27.15 26.85 28.10 20,598,494 566,762,134 27.515 15.12 15.09 15.15 14.98 15.68 36,919,639 15.351 -1.45%
2012-02-09 0 27.50 27.40 27.45 26.80 28.55 30,979,396 860,436,550 27.774 15.34 15.29 15.32 14.95 15.93 55,525,813 15.496 -1.26%
2012-02-08 0 27.85 27.80 27.85 26.35 27.90 17,692,971 483,135,870 27.307 15.54 15.51 15.54 14.70 15.57 31,711,935 15.235 5.69%
2012-02-07 0 26.35 26.25 26.35 26.15 27.30 10,670,019 282,422,115 26.469 14.70 14.65 14.70 14.59 15.23 19,124,372 14.768 -2.23%
2012-02-06 0 26.95 26.75 27.00 26.05 27.40 14,151,789 380,060,243 26.856 15.04 14.92 15.06 14.53 15.29 25,364,910 14.984 1.32%
2012-02-03 0 26.60 26.60 26.70 25.95 26.90 13,087,534 346,042,203 26.441 14.84 14.84 14.90 14.48 15.01 23,457,396 14.752 0.57%
2012-02-02 0 26.45 26.40 26.45 25.55 26.55 34,317,681 894,051,064 26.052 14.76 14.73 14.76 14.26 14.81 61,509,177 14.535 2.92%
2012-02-01 0 25.70 25.60 25.70 25.15 26.80 22,761,908 590,451,800 25.940 14.34 14.28 14.34 14.03 14.95 40,797,227 14.473 -1.91%
2012-01-31 0 26.20 26.20 26.25 25.35 27.50 28,496,397 749,446,186 26.300 14.62 14.62 14.65 14.14 15.34 51,075,419 14.673 -2.96%
2012-01-30 0 27.00 27.00 27.05 26.85 28.10 16,577,803 449,852,593 27.136 15.06 15.06 15.09 14.98 15.68 29,713,168 15.140 -4.26%
2012-01-27 0 28.20 28.05 28.20 27.50 28.40 13,932,675 390,201,552 28.006 15.73 15.65 15.73 15.34 15.85 24,972,182 15.625 0.71%
2012-01-26 0 28.00 27.90 27.95 27.15 28.25 14,163,047 393,291,705 27.769 15.62 15.57 15.59 15.15 15.76 25,385,088 15.493 4.09%
2012-01-20 0 26.90 26.60 26.80 26.25 27.00 16,460,530 439,856,877 26.722 15.01 14.84 14.95 14.65 15.06 29,502,974 14.909 2.09%
2012-01-19 0 26.35 26.25 26.45 25.35 26.60 23,334,207 611,037,235 26.186 14.70 14.65 14.76 14.14 14.84 41,822,985 14.610 3.74%
2012-01-18 0 25.40 25.35 25.40 24.40 25.65 18,318,447 457,831,731 24.993 14.17 14.14 14.17 13.61 14.31 32,833,005 13.944 1.40%
2012-01-17 0 25.05 25.00 25.10 23.25 25.15 25,613,609 622,129,268 24.289 13.98 13.95 14.00 12.97 14.03 45,908,463 13.552 9.87%
2012-01-16 0 22.80 22.80 22.90 22.55 23.20 9,896,670 226,483,697 22.885 12.72 12.72 12.78 12.58 12.94 17,738,262 12.768 -3.39%
2012-01-13 0 23.60 23.55 23.65 23.15 23.95 9,760,890 230,057,364 23.569 13.17 13.14 13.19 12.92 13.36 17,494,897 13.150 0.64%
2012-01-12 0 23.45 23.40 23.45 22.75 23.80 11,518,117 268,422,407 23.304 13.08 13.06 13.08 12.69 13.28 20,644,457 13.002 0.64%
2012-01-11 0 23.30 23.25 23.35 23.00 23.80 12,565,882 290,409,865 23.111 13.00 12.97 13.03 12.83 13.28 22,522,415 12.894 -1.48%
2012-01-10 0 23.65 23.70 23.75 22.10 23.85 21,503,981 499,703,189 23.238 13.19 13.22 13.25 12.33 13.31 38,542,586 12.965 7.50%
2012-01-09 0 22.00 22.00 22.10 20.50 22.15 10,095,837 217,241,383 21.518 12.27 12.27 12.33 11.44 12.36 18,095,238 12.005 4.51%
2012-01-06 0 21.05 21.15 21.20 20.50 22.10 19,587,276 416,115,174 21.244 11.74 11.80 11.83 11.44 12.33 35,107,186 11.853 -4.97%
2012-01-05 0 22.15 22.15 22.20 22.15 22.85 7,977,967 178,751,626 22.406 12.36 12.36 12.39 12.36 12.75 14,299,282 12.501 -1.99%
2012-01-04 0 22.60 22.60 22.65 22.50 23.70 7,653,880 174,882,160 22.849 12.61 12.61 12.64 12.55 13.22 13,718,405 12.748 -4.44%
2012-01-03 0 23.65 23.65 23.70 23.30 23.70 3,958,858 93,125,517 23.523 13.19 13.19 13.22 13.00 13.22 7,095,645 13.124 2.60%
2011-12-30 0 23.05 23.00 23.05 22.85 23.20 3,765,332 86,898,320 23.079 12.86 12.83 12.86 12.75 12.94 6,748,780 12.876 0.88%
2011-12-29 0 22.85 22.85 22.95 22.45 23.30 5,429,931 124,429,348 22.915 12.75 12.75 12.80 12.53 13.00 9,732,318 12.785 0.00%
2011-12-28 0 22.85 22.85 22.90 22.80 24.00 10,582,212 244,834,155 23.136 12.75 12.75 12.78 12.72 13.39 18,966,991 12.908 -4.99%
2011-12-23 0 24.05 24.00 24.05 23.45 24.25 9,006,713 216,048,807 23.988 13.42 13.39 13.42 13.08 13.53 16,143,151 13.383 2.12%
2011-12-22 0 23.55 23.45 23.50 22.75 23.60 7,845,215 181,878,096 23.183 13.14 13.08 13.11 12.69 13.17 14,061,344 12.935 2.61%
2011-12-21 0 22.95 22.85 22.90 22.65 23.40 9,434,348 217,194,391 23.022 12.80 12.75 12.78 12.64 13.06 16,909,621 12.844 2.23%
2011-12-20 0 22.45 22.45 22.65 22.40 23.05 6,630,196 150,157,197 22.647 12.53 12.53 12.64 12.50 12.86 11,883,609 12.636 -1.10%
2011-12-19 0 22.70 22.65 22.70 22.30 22.85 9,207,171 208,033,603 22.595 12.66 12.64 12.66 12.44 12.75 16,502,441 12.606 -2.78%
2011-12-16 0 23.35 23.10 23.35 22.45 23.45 13,804,487 316,705,815 22.942 13.03 12.89 13.03 12.53 13.08 24,742,424 12.800 4.01%
2011-12-15 0 22.45 22.50 22.55 22.30 22.95 11,104,262 249,906,408 22.505 12.53 12.55 12.58 12.44 12.80 19,902,686 12.556 -3.85%
2011-12-14 0 23.35 23.30 23.35 22.95 23.70 6,672,835 155,674,541 23.330 13.03 13.00 13.03 12.80 13.22 11,960,033 13.016 -0.64%
2011-12-13 0 23.50 23.45 23.50 23.30 24.05 10,777,062 253,874,383 23.557 13.11 13.08 13.11 13.00 13.42 19,316,230 13.143 -2.69%
2011-12-12 0 24.15 24.05 24.10 23.65 25.55 7,318,564 178,420,298 24.379 13.47 13.42 13.45 13.19 14.26 13,117,403 13.602 -2.42%
2011-12-09 0 24.75 24.65 24.70 24.15 24.95 10,574,882 260,490,774 24.633 13.81 13.75 13.78 13.47 13.92 18,953,853 13.743 -1.39%
2011-12-08 0 25.10 25.00 25.05 25.00 25.85 9,458,265 239,126,500 25.282 14.00 13.95 13.98 13.95 14.42 16,952,489 14.106 -2.90%
2011-12-07 0 25.85 25.85 25.90 25.45 26.30 13,003,411 335,870,716 25.829 14.42 14.42 14.45 14.20 14.67 23,306,619 14.411 -0.58%
2011-12-06 0 26.00 25.95 26.00 25.30 26.20 9,591,426 246,690,588 25.720 14.51 14.48 14.51 14.12 14.62 17,191,159 14.350 0.97%
2011-12-05 0 25.75 25.65 25.70 25.60 26.35 11,765,402 304,936,231 25.918 14.37 14.31 14.34 14.28 14.70 21,087,678 14.460 -2.09%
2011-12-02 0 26.30 26.20 26.30 25.85 26.85 14,807,422 387,883,097 26.195 14.67 14.62 14.67 14.42 14.98 26,540,032 14.615 -2.41%
2011-12-01 0 26.95 26.95 27.00 25.80 27.35 45,775,544 1,214,378,039 26.529 15.04 15.04 15.06 14.39 15.26 82,045,638 14.801 12.76%
2011-11-30 0 23.90 23.85 23.90 23.70 25.00 10,994,079 266,386,522 24.230 13.33 13.31 13.33 13.22 13.95 19,705,199 13.519 -4.02%
2011-11-29 0 24.90 24.80 24.85 24.15 25.20 10,378,842 257,027,085 24.765 13.89 13.84 13.86 13.47 14.06 18,602,482 13.817 0.81%
2011-11-28 0 24.70 24.65 24.70 24.00 24.90 11,572,013 284,395,146 24.576 13.78 13.75 13.78 13.39 13.89 20,741,057 13.712 5.11%
2011-11-25 0 23.50 23.40 23.50 23.25 23.80 6,019,495 141,653,038 23.532 13.11 13.06 13.11 12.97 13.28 10,789,021 13.129 -1.88%
2011-11-24 0 23.95 23.85 23.90 22.90 24.10 8,091,000 191,733,999 23.697 13.36 13.31 13.33 12.78 13.45 14,501,876 13.221 3.01%
2011-11-23 0 23.25 23.25 23.30 23.15 24.00 7,022,143 165,607,499 23.584 12.97 12.97 13.00 12.92 13.39 12,586,114 13.158 -3.13%
2011-11-22 0 24.00 23.95 24.00 22.80 24.05 10,678,226 250,959,733 23.502 13.39 13.36 13.39 12.72 13.42 19,139,081 13.112 3.45%
2011-11-21 0 23.20 23.15 23.20 23.00 23.85 18,216,000 423,939,142 23.273 12.94 12.92 12.94 12.83 13.31 32,649,385 12.985 -4.72%
2011-11-18 0 24.35 24.35 24.40 24.05 24.95 11,180,164 273,575,868 24.470 13.59 13.59 13.61 13.42 13.92 20,038,728 13.652 -3.75%
2011-11-17 0 25.30 25.35 25.40 24.50 26.00 14,568,287 368,649,829 25.305 14.12 14.14 14.17 13.67 14.51 26,111,419 14.118 0.80%
2011-11-16 0 25.10 25.10 25.15 24.80 26.40 13,919,998 351,714,842 25.267 14.00 14.00 14.03 13.84 14.73 24,949,460 14.097 -4.74%
2011-11-15 0 26.35 26.35 26.40 26.05 26.60 8,013,542 210,777,688 26.303 14.70 14.70 14.73 14.53 14.84 14,363,044 14.675 -2.59%
2011-11-14 0 27.05 27.00 27.05 26.70 27.65 11,210,651 304,248,134 27.139 15.09 15.06 15.09 14.90 15.43 20,093,372 15.142 2.85%
2011-11-11 0 26.30 26.15 26.20 25.80 27.00 10,385,445 274,025,109 26.385 14.67 14.59 14.62 14.39 15.06 18,614,316 14.721 -0.75%
2011-11-10 0 26.50 26.40 26.45 26.20 27.95 12,820,148 347,879,086 27.135 14.79 14.73 14.76 14.62 15.59 22,978,148 15.140 -7.67%
2011-11-09 0 28.70 28.70 28.95 28.15 29.30 9,625,532 277,189,554 28.797 16.01 16.01 16.15 15.71 16.35 17,252,289 16.067 0.53%
2011-11-08 0 28.55 28.40 28.60 28.00 29.20 6,997,735 199,881,232 28.564 15.93 15.85 15.96 15.62 16.29 12,542,366 15.936 -0.17%
2011-11-07 0 28.60 28.60 28.65 28.35 29.70 12,961,870 375,180,227 28.945 15.96 15.96 15.98 15.82 16.57 23,232,163 16.149 -0.35%
2011-11-04 0 28.70 28.65 28.70 28.40 30.50 16,375,085 478,090,939 29.196 16.01 15.98 16.01 15.85 17.02 29,349,827 16.289 -0.17%
2011-11-03 0 28.75 28.70 28.75 28.25 29.90 25,121,439 729,843,456 29.053 16.04 16.01 16.04 15.76 16.68 45,026,324 16.209 -2.54%
2011-11-02 0 29.50 29.40 29.45 26.00 29.60 26,195,016 728,938,141 27.827 16.46 16.40 16.43 14.51 16.51 46,950,546 15.526 9.06%
2011-11-01 0 27.05 27.05 27.15 26.90 28.50 20,689,718 572,244,843 27.658 15.09 15.09 15.15 15.01 15.90 37,083,144 15.431 -6.40%
2011-10-31 0 28.90 28.55 28.60 27.90 30.35 18,389,521 525,162,913 28.558 16.12 15.93 15.96 15.57 16.93 32,960,394 15.933 0.17%
2011-10-28 0 28.85 28.95 29.00 28.55 31.70 33,739,173 1,019,887,450 30.229 16.10 16.15 16.18 15.93 17.69 60,472,290 16.865 -2.86%
2011-10-27 0 29.70 29.65 29.70 27.00 30.00 38,703,359 1,115,757,769 28.828 16.57 16.54 16.57 15.06 16.74 69,369,832 16.084 10.41%
2011-10-26 0 26.90 26.90 27.00 23.60 27.00 22,497,000 582,322,937 25.884 15.01 15.01 15.06 13.17 15.06 40,322,420 14.442 9.35%
2011-10-25 0 24.60 24.55 24.60 23.70 24.80 17,798,295 434,113,427 24.391 13.73 13.70 13.73 13.22 13.84 31,900,712 13.608 3.80%
2011-10-24 0 23.70 23.65 23.70 23.15 23.90 18,540,296 436,376,154 23.537 13.22 13.19 13.22 12.92 13.33 33,230,635 13.132 5.80%
2011-10-21 0 22.40 22.40 22.45 22.20 22.90 8,448,214 189,552,364 22.437 12.50 12.50 12.53 12.39 12.78 15,142,127 12.518 0.90%
2011-10-20 0 22.20 22.20 22.25 21.70 23.20 21,931,500 486,541,267 22.185 12.39 12.39 12.41 12.11 12.94 39,308,848 12.377 -5.33%
2011-10-19 0 23.45 23.40 23.45 23.30 25.30 13,751,554 335,086,715 24.367 13.08 13.06 13.08 13.00 14.12 24,647,550 13.595 -3.10%
2011-10-18 0 24.20 24.10 24.15 24.10 25.85 13,576,650 334,201,942 24.616 13.50 13.45 13.47 13.45 14.42 24,334,062 13.734 -9.87%
2011-10-17 0 26.85 26.85 26.90 26.30 27.25 18,980,518 507,010,992 26.712 14.98 14.98 15.01 14.67 15.20 34,019,666 14.903 4.68%
2011-10-14 0 25.65 25.65 25.70 24.90 26.00 14,739,800 375,566,625 25.480 14.31 14.31 14.34 13.89 14.51 26,418,829 14.216 -1.91%
2011-10-13 0 26.15 26.10 26.15 25.15 26.40 34,114,315 889,317,763 26.069 14.59 14.56 14.59 14.03 14.73 61,144,674 14.544 5.23%
2011-10-12 0 24.85 24.60 24.85 22.25 24.90 26,206,720 623,763,445 23.802 13.86 13.73 13.86 12.41 13.89 46,971,524 13.280 7.81%
2011-10-11 0 23.05 23.05 23.15 22.10 23.20 26,352,700 599,263,098 22.740 12.86 12.86 12.92 12.33 12.94 47,233,171 12.687 8.22%
2011-10-10 0 21.30 21.35 21.50 19.96 22.00 16,344,000 343,421,331 21.012 11.88 11.91 12.00 11.14 12.27 29,294,112 11.723 0.47%
2011-10-07 0 21.20 21.15 21.20 20.35 22.40 36,812,340 785,386,676 21.335 11.83 11.80 11.83 11.35 12.50 65,980,470 11.903 7.18%
2011-10-06 0 19.78 19.76 19.80 19.28 20.10 36,862,725 727,652,008 19.740 11.04 11.02 11.05 10.76 11.21 66,070,778 11.013 9.65%
2011-10-04 0 18.04 18.04 18.08 17.90 20.30 41,415,245 786,409,729 18.988 10.07 10.07 10.09 9.987 11.33 74,230,471 10.594 -10.25%
2011-10-03 0 20.10 20.10 20.15 18.68 21.20 41,071,577 812,140,262 19.774 11.21 11.21 11.24 10.42 11.83 73,614,499 11.032 -6.94%
2011-09-30 0 21.60 21.55 21.60 21.55 23.85 34,163,262 754,505,947 22.085 12.05 12.02 12.05 12.02 13.31 61,232,404 12.322 -8.86%
2011-09-28 0 23.70 23.70 23.75 23.50 25.35 30,974,393 759,667,661 24.526 13.22 13.22 13.25 13.11 14.14 55,516,846 13.684 -2.07%
2011-09-27 0 24.20 24.15 24.20 22.70 24.70 33,809,765 805,802,306 23.833 13.50 13.47 13.50 12.66 13.78 60,598,815 13.297 10.50%
2011-09-26 0 21.90 21.85 21.95 21.10 23.30 25,118,261 556,484,988 22.155 12.22 12.19 12.25 11.77 13.00 45,020,628 12.361 -3.74%
2011-09-23 0 22.75 22.65 22.70 21.80 23.30 44,860,461 1,018,168,671 22.696 12.69 12.64 12.66 12.16 13.00 80,405,492 12.663 0.66%
2011-09-22 0 22.60 22.55 22.60 22.00 23.45 34,116,805 772,805,307 22.652 12.61 12.58 12.61 12.27 13.08 61,149,137 12.638 -1.95%
2011-09-21 0 23.05 23.10 23.25 22.25 24.15 33,301,588 776,048,527 23.304 12.86 12.89 12.97 12.41 13.47 59,687,986 13.002 1.10%
2011-09-20 0 22.80 22.70 22.75 21.70 22.95 34,116,620 762,180,307 22.340 12.72 12.66 12.69 12.11 12.80 61,148,806 12.464 1.79%
2011-09-19 0 22.40 22.35 22.40 22.30 24.95 33,543,033 786,219,716 23.439 12.50 12.47 12.50 12.44 13.92 60,120,739 13.077 -11.98%
2011-09-16 0 25.45 25.60 25.65 25.05 25.90 78,628,616 2,004,861,632 25.498 14.20 14.28 14.31 13.98 14.45 140,929,728 14.226 2.21%
2011-09-15 0 24.90 24.95 25.00 23.90 25.90 31,579,026 788,365,227 24.965 13.89 13.92 13.95 13.33 14.45 56,600,558 13.929 1.43%
2011-09-14 0 24.55 24.45 24.50 23.50 25.90 39,377,768 963,915,975 24.479 13.70 13.64 13.67 13.11 14.45 70,578,606 13.657 -0.20%
2011-09-12 0 24.60 24.55 24.60 24.30 25.55 16,257,500 402,409,887 24.752 13.73 13.70 13.73 13.56 14.26 29,139,074 13.810 -7.87%
2011-09-09 0 26.70 26.65 26.75 26.55 27.55 14,697,574 395,885,582 26.935 14.90 14.87 14.92 14.81 15.37 26,343,146 15.028 -0.93%
2011-09-08 0 26.95 26.95 27.00 26.65 27.75 17,022,650 462,750,869 27.184 15.04 15.04 15.06 14.87 15.48 30,510,488 15.167 0.19%
2011-09-07 0 26.90 26.90 26.95 26.10 27.65 38,379,497 1,034,809,365 26.963 15.01 15.01 15.04 14.56 15.43 68,789,359 15.043 1.51%
2011-09-06 0 26.50 26.45 26.50 26.15 28.05 68,558,336 1,838,614,720 26.818 14.79 14.76 14.79 14.59 15.65 122,880,296 14.963 -9.25%
2011-09-05 0 29.20 29.25 29.30 28.75 31.35 27,270,249 810,269,597 29.713 16.29 16.32 16.35 16.04 17.49 48,877,736 16.577 -8.18%
2011-09-02 0 31.80 31.70 31.80 31.65 32.70 17,284,530 552,912,616 31.989 17.74 17.69 17.74 17.66 18.24 30,979,868 17.847 -1.85%
2011-09-01 0 32.40 32.35 32.40 32.10 33.50 26,950,793 887,949,875 32.947 18.08 18.05 18.08 17.91 18.69 48,305,161 18.382 -0.61%
2011-08-31 0 32.60 32.55 32.70 31.60 32.90 15,274,186 493,094,585 32.283 18.19 18.16 18.24 17.63 18.36 27,376,634 18.012 2.35%
2011-08-30 0 31.85 31.80 31.85 30.70 32.25 21,580,945 684,586,391 31.722 17.77 17.74 17.77 17.13 17.99 38,680,532 17.698 5.12%
2011-08-29 0 30.30 30.30 30.35 29.80 30.65 13,195,486 399,734,644 30.293 16.91 16.91 16.93 16.63 17.10 23,650,884 16.901 1.85%
2011-08-26 0 29.75 29.80 29.85 29.40 31.20 23,966,837 724,442,752 30.227 16.60 16.63 16.65 16.40 17.41 42,956,877 16.864 -4.34%
2011-08-25 0 31.10 30.95 31.05 30.45 31.55 17,217,383 536,177,630 31.142 17.35 17.27 17.32 16.99 17.60 30,859,517 17.375 4.01%
2011-08-24 0 29.90 29.75 29.95 29.65 32.15 24,954,918 762,365,251 30.550 16.68 16.60 16.71 16.54 17.94 44,727,861 17.045 -4.17%
2011-08-23 0 31.20 31.25 31.30 27.80 31.30 39,290,220 1,158,897,142 29.496 17.41 17.44 17.46 15.51 17.46 70,421,690 16.457 5.23%
2011-08-22 0 29.65 29.60 29.65 27.25 31.45 45,252,799 1,302,166,141 28.775 16.54 16.51 16.54 15.20 17.55 81,108,698 16.055 -3.58%
2011-08-19 0 30.75 30.75 30.80 30.40 32.50 40,000,250 1,249,519,831 31.238 17.16 17.16 17.18 16.96 18.13 71,694,310 17.428 -7.93%
2011-08-18 0 33.40 33.55 33.70 33.15 36.15 23,319,591 804,818,273 34.513 18.63 18.72 18.80 18.50 20.17 41,796,788 19.256 -7.09%
2011-08-17 0 35.95 35.95 36.00 35.65 37.20 16,302,696 590,352,896 36.212 20.06 20.06 20.09 19.89 20.75 29,220,081 20.204 -1.91%
2011-08-16 0 36.65 36.60 36.70 35.80 37.20 23,777,300 868,318,247 36.519 20.45 20.42 20.48 19.97 20.75 42,617,161 20.375 4.42%
2011-08-15 0 35.10 35.05 35.15 33.50 35.30 22,219,200 764,636,578 34.413 19.58 19.56 19.61 18.69 19.69 39,824,506 19.200 7.34%
2011-08-12 0 32.70 32.65 32.70 32.25 34.25 24,554,698 812,882,777 33.105 18.24 18.22 18.24 17.99 19.11 44,010,528 18.470 -1.65%
2011-08-11 0 33.25 33.20 33.25 32.65 34.45 44,029,991 1,475,958,683 33.522 18.55 18.52 18.55 18.22 19.22 78,917,002 18.703 -7.25%
2011-08-10 0 35.85 35.60 35.85 35.20 36.50 13,716,625 492,026,296 35.871 20.00 19.86 20.00 19.64 20.36 24,584,945 20.013 3.76%
2011-08-09 0 34.55 34.50 34.55 32.50 36.70 25,459,750 879,397,465 34.541 19.28 19.25 19.28 18.13 20.48 45,632,695 19.271 -1.71%
2011-08-08 0 35.15 35.15 35.25 33.90 36.20 19,546,979 680,802,415 34.829 19.61 19.61 19.67 18.91 20.20 35,034,960 19.432 -2.36%
2011-08-05 0 36.00 36.00 36.10 35.00 36.10 19,122,819 678,815,452 35.498 20.09 20.09 20.14 19.53 20.14 34,274,718 19.805 -2.31%
2011-08-04 0 36.85 36.85 37.00 36.80 38.00 11,220,800 418,992,452 37.341 20.56 20.56 20.64 20.53 21.20 20,111,562 20.833 -1.86%
2011-08-03 0 37.55 37.45 37.55 34.80 37.60 18,332,604 661,244,160 36.069 20.95 20.89 20.95 19.42 20.98 32,858,379 20.124 2.04%
2011-08-02 0 36.80 36.70 36.75 36.60 37.90 8,017,385 298,009,641 37.170 20.53 20.48 20.50 20.42 21.15 14,369,932 20.738 -3.16%
2011-08-01 0 38.00 37.95 38.00 37.15 38.40 13,776,375 522,816,595 37.950 21.20 21.17 21.20 20.73 21.42 24,692,038 21.173 4.11%
2011-07-29 0 36.50 36.50 36.55 36.05 37.70 17,917,085 655,817,916 36.603 20.36 20.36 20.39 20.11 21.03 32,113,625 20.422 -3.44%
2011-07-28 0 37.80 37.80 37.90 37.50 38.85 13,953,890 528,833,536 37.899 21.09 21.09 21.15 20.92 21.68 25,010,206 21.145 -2.95%
2011-07-27 0 38.95 38.90 39.00 38.45 39.30 5,818,486 226,267,133 38.888 21.73 21.70 21.76 21.45 21.93 10,428,743 21.696 0.39%
2011-07-26 0 38.80 38.80 38.85 38.60 39.45 8,403,910 327,013,810 38.912 21.65 21.65 21.68 21.54 22.01 15,062,719 21.710 -1.02%
2011-07-25 0 39.20 39.15 39.25 38.60 39.45 12,176,249 475,027,064 39.013 21.87 21.84 21.90 21.54 22.01 21,824,058 21.766 -0.88%
2011-07-22 0 39.55 39.50 39.60 39.05 39.70 11,145,376 439,678,768 39.449 22.07 22.04 22.09 21.79 22.15 19,976,376 22.010 1.93%
2011-07-21 0 38.80 38.75 38.80 38.60 40.00 7,287,677 284,195,036 38.997 21.65 21.62 21.65 21.54 22.32 13,062,043 21.757 -1.77%
2011-07-20 0 39.50 39.45 39.55 38.90 39.65 15,955,065 627,473,849 39.328 22.04 22.01 22.07 21.70 22.12 28,597,006 21.942 2.73%
2011-07-19 0 38.45 38.45 38.50 37.40 39.60 18,713,401 711,948,970 38.045 21.45 21.45 21.48 20.87 22.09 33,540,899 21.226 -3.03%
2011-07-18 0 39.65 39.50 39.55 39.50 40.45 6,926,329 275,733,693 39.809 22.12 22.04 22.07 22.04 22.57 12,414,382 22.211 0.25%
2011-07-15 0 39.55 39.50 39.60 39.30 41.00 12,201,562 487,806,471 39.979 22.07 22.04 22.09 21.93 22.88 21,869,427 22.305 -1.74%
2011-07-14 0 40.25 40.15 40.25 39.00 40.30 9,114,351 363,235,099 39.853 22.46 22.40 22.46 21.76 22.48 16,336,075 22.235 2.03%
2011-07-13 0 39.45 39.45 39.50 38.70 39.50 10,746,992 420,794,415 39.155 22.01 22.01 22.04 21.59 22.04 19,262,334 21.845 2.73%
2011-07-12 0 38.40 38.35 38.50 37.80 39.00 15,315,212 588,468,357 38.424 21.42 21.40 21.48 21.09 21.76 27,450,167 21.438 -3.03%
2011-07-11 0 39.60 39.50 39.60 39.05 40.00 8,637,298 341,033,958 39.484 22.09 22.04 22.09 21.79 22.32 15,481,031 22.029 -0.50%
2011-07-08 0 39.80 39.85 39.90 39.00 40.20 10,256,899 406,197,192 39.602 22.21 22.23 22.26 21.76 22.43 18,383,917 22.095 1.14%
2011-07-07 0 39.35 39.30 39.40 38.55 39.75 10,991,490 432,081,727 39.311 21.95 21.93 21.98 21.51 22.18 19,700,559 21.932 2.47%
2011-07-06 0 38.40 38.35 38.45 38.20 39.50 8,544,635 331,503,650 38.797 21.42 21.40 21.45 21.31 22.04 15,314,947 21.646 -0.90%
2011-07-05 0 38.75 38.60 38.85 38.05 39.35 10,611,171 412,525,444 38.877 21.62 21.54 21.68 21.23 21.95 19,018,896 21.690 0.91%
2011-07-04 0 38.40 38.35 38.40 37.20 38.60 19,070,072 725,751,383 38.057 21.42 21.40 21.42 20.75 21.54 34,180,178 21.233 5.49%
2011-06-30 0 36.40 36.50 36.60 36.15 37.00 10,609,542 388,476,517 36.616 20.31 20.36 20.42 20.17 20.64 19,015,976 20.429 -0.55%
2011-06-29 0 36.60 36.55 36.65 36.25 36.90 8,991,941 328,631,981 36.547 20.42 20.39 20.45 20.22 20.59 16,116,674 20.391 0.55%
2011-06-28 0 36.40 36.40 36.45 35.45 37.45 17,629,914 640,886,648 36.352 20.31 20.31 20.34 19.78 20.89 31,598,915 20.282 -1.22%
2011-06-27 0 36.85 36.80 36.85 35.25 37.30 15,419,999 564,066,989 36.580 20.56 20.53 20.56 19.67 20.81 27,637,982 20.409 2.79%
2011-06-24 0 35.85 35.85 35.90 34.85 36.00 20,195,013 715,084,994 35.409 20.00 20.00 20.03 19.44 20.09 36,196,462 19.756 3.17%
2011-06-23 0 34.75 34.70 34.75 33.10 34.90 13,623,784 468,056,886 34.356 19.39 19.36 19.39 18.47 19.47 24,418,542 19.168 2.36%
2011-06-22 0 33.95 33.80 33.95 33.20 34.40 17,639,912 593,329,897 33.636 18.94 18.86 18.94 18.52 19.19 31,616,835 18.766 1.65%
2011-06-21 0 33.40 33.45 33.55 31.70 33.60 19,126,132 621,989,062 32.520 18.63 18.66 18.72 17.69 18.75 34,280,656 18.144 7.05%
2011-06-20 0 31.20 31.20 31.35 30.65 33.30 20,992,424 664,157,695 31.638 17.41 17.41 17.49 17.10 18.58 37,625,698 17.652 -4.00%
2011-06-17 0 32.50 32.45 32.55 32.10 33.50 11,762,666 384,314,693 32.672 18.13 18.10 18.16 17.91 18.69 21,082,774 18.229 -2.84%
2011-06-16 0 33.45 33.35 33.50 32.05 33.70 14,978,957 491,813,099 32.834 18.66 18.61 18.69 17.88 18.80 26,847,482 18.319 1.21%
2011-06-15 0 33.05 33.00 33.05 32.85 34.95 21,448,839 721,399,116 33.633 18.44 18.41 18.44 18.33 19.50 38,443,752 18.765 -4.89%
2011-06-14 0 34.75 34.65 34.75 32.35 35.00 23,941,895 818,372,767 34.182 19.39 19.33 19.39 18.05 19.53 42,912,173 19.071 5.78%
2011-06-13 0 32.85 32.80 32.85 31.50 32.85 12,086,925 389,410,944 32.218 18.33 18.30 18.33 17.57 18.33 21,663,958 17.975 2.34%
2011-06-10 0 32.10 32.10 32.30 31.70 32.75 12,616,360 404,731,659 32.080 17.91 17.91 18.02 17.69 18.27 22,612,889 17.898 -1.53%
2011-06-09 0 32.60 32.50 32.60 31.85 34.05 17,241,475 561,379,687 32.560 18.19 18.13 18.19 17.77 19.00 30,902,698 18.166 -3.98%
2011-06-08 0 33.95 33.90 34.00 33.85 35.00 9,753,941 335,180,090 34.364 18.94 18.91 18.97 18.89 19.53 17,482,442 19.172 -3.28%
2011-06-07 0 35.10 35.00 35.05 34.05 35.20 14,018,654 484,743,279 34.578 19.58 19.53 19.56 19.00 19.64 25,126,286 19.292 0.29%
2011-06-03 0 35.00 35.05 35.25 34.55 35.55 14,656,066 513,073,152 35.008 19.53 19.56 19.67 19.28 19.83 26,268,749 19.532 0.43%
2011-06-02 0 34.85 34.80 34.85 34.00 34.95 8,843,704 305,274,564 34.519 19.44 19.42 19.44 18.97 19.50 15,850,982 19.259 -0.57%
2011-06-01 0 35.05 34.95 35.00 34.60 35.40 10,136,682 354,308,913 34.953 19.56 19.50 19.53 19.30 19.75 18,168,447 19.501 1.15%
2011-05-31 0 34.65 34.55 34.60 33.60 35.30 17,111,378 590,685,438 34.520 19.33 19.28 19.30 18.75 19.69 30,669,519 19.260 0.43%
2011-05-30 0 34.50 34.45 34.50 33.85 34.80 11,672,410 401,991,084 34.439 19.25 19.22 19.25 18.89 19.42 20,921,004 19.215 3.14%
2011-05-27 0 33.45 33.40 33.45 32.00 33.75 15,791,791 524,737,493 33.228 18.66 18.63 18.66 17.85 18.83 28,304,362 18.539 4.69%
2011-05-26 0 31.95 31.95 32.00 31.25 32.60 6,899,541 220,623,998 31.977 17.83 17.83 17.85 17.44 18.19 12,366,368 17.841 0.16%
2011-05-25 0 31.90 31.90 31.95 31.00 32.25 13,247,174 417,871,599 31.544 17.80 17.80 17.83 17.30 17.99 23,743,526 17.599 1.92%
2011-05-24 0 31.30 31.25 31.30 30.00 31.60 19,776,286 610,479,016 30.869 17.46 17.44 17.46 16.74 17.63 35,445,958 17.223 3.64%
2011-05-23 0 30.20 30.15 30.20 30.00 31.15 19,110,291 583,274,094 30.521 16.85 16.82 16.85 16.74 17.38 34,252,264 17.029 -3.05%
2011-05-20 0 31.15 31.15 31.20 30.85 32.35 16,157,136 507,667,531 31.421 17.38 17.38 17.41 17.21 18.05 28,959,187 17.530 -2.35%
2011-05-19 0 31.90 31.90 31.95 31.60 33.45 13,508,439 437,138,717 32.360 17.80 17.80 17.83 17.63 18.66 24,211,804 18.055 -3.04%
2011-05-18 0 32.90 32.85 32.90 32.20 33.25 10,105,864 332,898,411 32.941 18.36 18.33 18.36 17.97 18.55 18,113,210 18.379 1.08%
2011-05-17 0 32.55 32.55 32.65 31.15 33.10 13,173,294 427,841,253 32.478 18.16 18.16 18.22 17.38 18.47 23,611,108 18.120 2.20%
2011-05-16 0 31.85 31.65 31.90 31.55 32.40 11,328,331 360,420,121 31.816 17.77 17.66 17.80 17.60 18.08 20,304,295 17.751 -3.04%
2011-05-13 0 32.85 32.75 33.05 31.90 33.65 12,331,676 401,953,029 32.595 18.33 18.27 18.44 17.80 18.77 22,102,637 18.186 -1.35%
2011-05-12 0 33.30 33.15 33.20 33.00 34.20 9,078,606 303,607,975 33.442 18.58 18.50 18.52 18.41 19.08 16,272,008 18.658 -2.63%
2011-05-11 0 34.20 34.05 34.20 33.50 34.70 11,274,921 384,064,555 34.064 19.08 19.00 19.08 18.69 19.36 20,208,566 19.005 0.88%
2011-05-09 0 33.90 33.90 33.95 33.05 34.00 11,296,070 380,013,426 33.641 18.91 18.91 18.94 18.44 18.97 20,246,472 18.769 2.88%
2011-05-06 0 32.95 33.00 33.05 32.55 34.00 13,924,299 464,879,134 33.386 18.38 18.41 18.44 18.16 18.97 24,957,169 18.627 0.00%
2011-05-05 0 32.95 32.90 32.95 32.85 34.50 11,522,294 387,663,386 33.645 18.38 18.36 18.38 18.33 19.25 20,651,944 18.771 -2.51%
2011-05-04 0 33.80 33.85 33.90 33.15 35.70 15,935,202 540,423,384 33.914 18.86 18.89 18.91 18.50 19.92 28,561,404 18.921 -4.52%
2011-05-03 0 35.40 35.35 35.40 35.20 37.35 7,630,291 276,874,802 36.286 19.75 19.72 19.75 19.64 20.84 13,676,126 20.245 -3.41%
2011-04-29 0 36.65 36.55 36.65 35.10 37.10 10,334,453 378,556,042 36.630 20.45 20.39 20.45 19.58 20.70 18,522,921 20.437 2.81%
2011-04-28 0 35.65 35.60 35.70 34.70 37.50 11,080,291 397,952,421 35.915 19.89 19.86 19.92 19.36 20.92 19,859,721 20.038 -1.14%
2011-04-27 0 54.45 54.55 54.60 54.05 55.80 5,977,343 329,071,786 55.053 20.12 20.16 20.18 19.97 20.62 16,176,516 20.343 -1.18%
2011-04-26 0 55.10 55.05 55.10 54.00 55.40 6,027,461 331,349,280 54.973 20.36 20.34 20.36 19.95 20.47 16,312,150 20.313 1.01%
2011-04-21 0 54.55 54.55 54.60 52.05 56.90 14,465,446 791,002,332 54.682 20.16 20.16 20.18 19.23 21.02 39,147,914 20.205 4.80%
2011-04-20 0 52.05 52.05 52.15 51.05 53.15 8,497,228 438,943,453 51.657 19.23 19.23 19.27 18.86 19.64 22,996,094 19.088 -0.57%
2011-04-19 0 52.35 52.40 52.45 52.00 53.70 7,950,595 419,414,894 52.753 19.34 19.36 19.38 19.21 19.84 21,516,738 19.492 -1.04%
2011-04-18 0 52.90 52.85 53.00 50.45 53.60 11,859,635 621,692,099 52.421 19.55 19.53 19.58 18.64 19.81 32,095,794 19.370 4.24%
2011-04-15 0 50.75 50.70 50.75 50.15 51.30 5,896,556 298,967,424 50.702 18.75 18.73 18.75 18.53 18.96 15,957,881 18.735 1.70%
2011-04-14 0 49.90 49.90 50.00 49.80 50.75 6,096,000 306,887,650 50.342 18.44 18.44 18.48 18.40 18.75 16,497,638 18.602 -1.38%
2011-04-13 0 50.60 50.55 50.60 49.30 50.90 7,016,250 352,348,958 50.219 18.70 18.68 18.70 18.22 18.81 18,988,115 18.556 1.20%
2011-04-12 0 50.00 49.95 50.00 48.50 51.30 8,112,825 406,411,505 50.095 18.48 18.46 18.48 17.92 18.96 21,955,782 18.510 0.81%
2011-04-11 0 49.60 49.45 49.50 49.45 52.00 7,095,590 357,618,966 50.400 18.33 18.27 18.29 18.27 19.21 19,202,833 18.623 -2.36%
2011-04-08 0 50.80 50.80 50.90 50.00 54.00 9,385,834 483,021,620 51.463 18.77 18.77 18.81 18.48 19.95 25,400,933 19.016 -1.93%
2011-04-07 0 51.80 51.60 51.90 49.80 52.40 10,001,735 514,958,530 51.487 19.14 19.07 19.18 18.40 19.36 27,067,749 19.025 6.04%
2011-04-06 0 48.85 48.85 49.00 47.20 49.70 10,792,725 525,347,356 48.676 18.05 18.05 18.11 17.44 18.36 29,208,410 17.986 3.50%
2011-04-04 0 47.20 47.20 47.25 46.25 48.50 8,202,940 384,350,312 46.855 17.44 17.44 17.46 17.09 17.92 22,199,661 17.313 -1.26%
2011-04-01 0 47.80 47.70 47.80 47.40 49.50 6,552,779 317,875,937 48.510 17.66 17.63 17.66 17.51 18.29 17,733,821 17.925 -1.75%
2011-03-31 0 48.65 48.70 48.75 47.50 49.10 18,794,214 914,373,339 48.652 17.98 18.00 18.01 17.55 18.14 50,862,882 17.977 3.07%
2011-03-30 0 47.20 47.15 47.20 45.80 47.65 8,951,620 418,749,191 46.779 17.44 17.42 17.44 16.92 17.61 24,225,817 17.285 3.51%
2011-03-29 0 45.60 45.55 45.70 43.50 46.35 9,876,147 447,837,566 45.345 16.85 16.83 16.89 16.07 17.13 26,727,870 16.755 4.71%
2011-03-28 0 43.55 43.50 43.70 42.50 46.10 13,293,800 596,163,752 44.845 16.09 16.07 16.15 15.70 17.03 35,977,082 16.571 -2.35%
2011-03-25 0 44.60 44.55 44.60 44.50 47.00 9,899,219 451,404,904 45.600 16.48 16.46 16.48 16.44 17.37 26,790,310 16.850 -1.00%
2011-03-24 0 45.05 44.90 45.05 42.95 45.10 9,999,768 446,086,494 44.610 16.65 16.59 16.65 15.87 16.66 27,062,426 16.484 5.38%
2011-03-23 0 42.75 42.70 42.85 42.60 43.80 5,262,213 227,341,215 43.203 15.80 15.78 15.83 15.74 16.18 14,241,155 15.964 -1.50%
2011-03-22 0 43.40 43.30 43.40 41.10 43.40 8,294,285 354,031,909 42.684 16.04 16.00 16.04 15.19 16.04 22,446,868 15.772 4.20%
2011-03-21 0 41.65 41.70 41.80 41.05 42.00 3,193,644 132,618,312 41.526 15.39 15.41 15.45 15.17 15.52 8,642,976 15.344 2.08%
2011-03-18 0 40.80 40.80 40.90 40.55 41.85 3,452,246 141,944,534 41.117 15.08 15.08 15.11 14.98 15.46 9,342,832 15.193 0.25%
2011-03-17 0 40.70 40.65 40.75 40.20 42.30 6,374,002 261,616,167 41.044 15.04 15.02 15.06 14.85 15.63 17,249,996 15.166 -1.93%
2011-03-16 0 41.50 41.55 41.65 41.30 42.25 7,005,868 292,676,884 41.776 15.33 15.35 15.39 15.26 15.61 18,960,018 15.437 1.72%
2011-03-15 0 40.80 40.60 40.80 38.80 41.30 10,918,500 439,472,853 40.250 15.08 15.00 15.08 14.34 15.26 29,548,795 14.873 -2.16%
2011-03-14 0 41.70 41.70 41.80 40.20 41.80 6,566,385 268,264,777 40.854 15.41 15.41 15.45 14.85 15.45 17,770,643 15.096 2.21%
2011-03-11 0 40.80 40.75 40.85 39.95 41.45 7,357,917 300,284,389 40.811 15.08 15.06 15.09 14.76 15.32 19,912,770 15.080 -0.37%
2011-03-10 0 40.95 40.90 40.95 40.80 43.10 12,473,763 519,775,384 41.669 15.13 15.11 15.13 15.08 15.93 33,757,812 15.397 -4.32%
2011-03-09 0 42.80 42.60 42.90 41.40 43.35 11,869,700 507,926,293 42.792 15.81 15.74 15.85 15.30 16.02 32,123,033 15.812 3.63%
2011-03-08 0 41.30 41.35 41.40 40.55 41.95 5,009,924 205,422,667 41.003 15.26 15.28 15.30 14.98 15.50 13,558,384 15.151 0.85%
2011-03-07 0 40.95 40.85 40.90 40.90 42.50 6,939,874 286,493,361 41.282 15.13 15.09 15.11 15.11 15.70 18,781,418 15.254 -0.24%
2011-03-04 0 41.05 41.00 41.05 40.95 42.60 10,658,368 444,024,065 41.660 15.17 15.15 15.17 15.13 15.74 28,844,799 15.394 0.86%
2011-03-03 0 40.70 40.60 40.65 39.00 40.85 12,963,788 522,974,166 40.341 15.04 15.00 15.02 14.41 15.09 35,083,969 14.906 4.49%
2011-03-02 0 38.95 38.90 38.95 37.80 39.00 8,345,433 321,330,885 38.504 14.39 14.37 14.39 13.97 14.41 22,585,290 14.227 -0.76%
2011-03-01 0 39.25 39.25 39.30 37.75 39.95 20,249,039 793,713,232 39.198 14.50 14.50 14.52 13.95 14.76 54,800,083 14.484 5.37%
2011-02-28 0 37.25 37.30 37.40 35.20 37.45 22,401,000 819,144,527 36.567 13.76 13.78 13.82 13.01 13.84 60,623,947 13.512 4.34%
2011-02-25 0 35.70 35.60 35.70 34.65 35.75 7,937,740 280,370,636 35.321 13.19 13.15 13.19 12.80 13.21 21,481,948 13.051 2.29%
2011-02-24 0 34.90 34.85 34.95 34.85 36.20 5,728,728 202,818,734 35.404 12.90 12.88 12.91 12.88 13.38 15,503,687 13.082 -0.71%
2011-02-23 0 35.15 35.10 35.15 35.05 36.20 4,285,028 152,500,752 35.589 12.99 12.97 12.99 12.95 13.38 11,596,594 13.150 -1.95%
2011-02-22 0 35.85 35.80 35.85 35.55 36.20 3,421,000 122,337,400 35.761 13.25 13.23 13.25 13.14 13.38 9,258,271 13.214 -1.38%
2011-02-21 0 36.35 36.35 36.40 36.25 37.35 4,260,800 155,712,610 36.545 13.43 13.43 13.45 13.39 13.80 11,531,026 13.504 -2.68%
2011-02-18 0 37.35 37.25 37.35 37.25 38.00 3,196,000 120,190,900 37.607 13.80 13.76 13.80 13.76 14.04 8,649,352 13.896 -1.06%
2011-02-17 0 37.75 37.65 37.85 37.30 38.20 4,311,892 162,249,326 37.628 13.95 13.91 13.99 13.78 14.12 11,669,297 13.904 -0.40%
2011-02-16 0 37.90 37.65 37.90 36.25 38.00 7,810,200 293,103,322 37.528 14.00 13.91 14.00 13.39 14.04 21,136,786 13.867 2.99%
2011-02-15 0 36.80 36.75 36.90 36.60 38.05 8,566,580 320,427,710 37.404 13.60 13.58 13.63 13.52 14.06 23,183,782 13.821 -1.34%
2011-02-14 0 37.30 37.35 37.40 35.00 37.40 10,050,000 367,105,634 36.528 13.78 13.80 13.82 12.93 13.82 27,198,369 13.497 8.59%
2011-02-11 0 34.35 34.35 34.50 33.45 34.75 2,297,748 78,802,280 34.295 12.69 12.69 12.75 12.36 12.84 6,218,408 12.672 2.69%
2011-02-10 0 33.45 33.30 33.75 33.25 34.50 6,631,688 224,139,493 33.798 12.36 12.30 12.47 12.29 12.75 17,947,373 12.489 -2.34%
2011-02-09 0 34.25 34.15 34.30 33.85 35.75 7,167,892 247,103,156 34.474 12.66 12.62 12.67 12.51 13.21 19,398,505 12.738 -3.79%
2011-02-08 0 35.60 35.50 35.60 35.00 35.90 4,330,930 152,738,331 35.267 13.15 13.12 13.15 12.93 13.27 11,720,819 13.031 0.14%
2011-02-07 0 35.55 35.55 35.70 35.50 37.30 3,847,464 138,232,902 35.928 13.14 13.14 13.19 13.12 13.78 10,412,413 13.276 -3.40%
2011-02-02 0 36.80 36.80 36.90 36.00 36.90 2,107,731 76,950,076 36.508 13.60 13.60 13.63 13.30 13.63 5,704,164 13.490 1.52%
2011-02-01 0 36.25 36.15 36.20 35.90 36.50 3,109,500 112,620,525 36.218 13.39 13.36 13.38 13.27 13.49 8,415,257 13.383 0.69%
2011-01-31 0 36.00 36.00 36.05 35.50 36.05 4,570,994 163,282,318 35.721 13.30 13.30 13.32 13.12 13.32 12,370,506 13.199 -1.10%
2011-01-28 0 36.40 36.40 36.45 35.80 36.60 3,556,989 129,186,038 36.319 13.45 13.45 13.47 13.23 13.52 9,626,298 13.420 -0.41%
2011-01-27 0 36.55 36.55 36.75 35.50 36.80 5,891,930 214,929,365 36.479 13.51 13.51 13.58 13.12 13.60 15,945,362 13.479 -0.54%
2011-01-26 0 36.75 36.70 36.75 35.10 36.85 4,888,861 175,790,785 35.957 13.58 13.56 13.58 12.97 13.62 13,230,751 13.287 3.67%
2011-01-25 0 35.45 35.45 35.50 35.30 36.30 2,762,000 98,952,441 35.826 13.10 13.10 13.12 13.04 13.41 7,474,815 13.238 -0.14%
2011-01-24 0 35.50 35.50 35.55 35.05 36.05 3,925,008 139,826,379 35.624 13.12 13.12 13.14 12.95 13.32 10,622,270 13.164 -0.14%
2011-01-21 0 35.55 35.55 35.70 35.00 35.90 6,041,323 214,029,129 35.428 13.14 13.14 13.19 12.93 13.27 16,349,665 13.091 -0.70%
2011-01-20 0 35.80 35.75 36.00 35.40 36.60 3,994,781 142,807,555 35.749 13.23 13.21 13.30 13.08 13.52 10,811,097 13.209 -2.19%
2011-01-19 0 36.60 36.55 36.60 36.15 36.95 2,045,000 74,880,150 36.616 13.52 13.51 13.52 13.36 13.65 5,534,394 13.530 1.81%
2011-01-18 0 35.95 35.95 36.00 35.60 36.70 4,639,400 167,979,968 36.207 13.28 13.28 13.30 13.15 13.56 12,555,633 13.379 1.13%
2011-01-17 0 35.55 35.50 35.55 35.50 37.30 7,799,547 280,466,034 35.959 13.14 13.12 13.14 13.12 13.78 21,107,956 13.287 -4.69%
2011-01-14 0 37.30 37.20 37.30 36.85 37.70 5,305,008 197,521,313 37.233 13.78 13.75 13.78 13.62 13.93 14,356,972 13.758 -0.13%
2011-01-13 0 37.35 37.25 37.35 37.00 39.30 7,796,332 293,698,410 37.671 13.80 13.76 13.80 13.67 14.52 21,099,255 13.920 -2.99%
2011-01-12 0 38.50 38.45 38.60 37.75 38.85 4,424,394 170,531,371 38.543 14.23 14.21 14.26 13.95 14.36 11,973,761 14.242 3.22%
2011-01-11 0 37.30 37.30 37.40 36.90 38.65 8,665,920 323,981,656 37.386 13.78 13.78 13.82 13.63 14.28 23,452,626 13.814 -0.53%
2011-01-10 0 37.50 37.45 37.50 37.40 39.80 6,643,926 252,594,004 38.019 13.86 13.84 13.86 13.82 14.71 17,980,493 14.048 -4.94%
2011-01-07 0 39.45 39.40 39.45 38.80 40.90 10,867,756 431,021,442 39.661 14.58 14.56 14.58 14.34 15.11 29,411,467 14.655 -0.38%
2011-01-06 0 39.60 39.45 39.50 37.20 40.00 13,710,380 530,283,490 38.678 14.63 14.58 14.60 13.75 14.78 37,104,475 14.292 6.02%
2011-01-05 0 37.35 37.30 37.35 36.60 37.45 6,381,171 235,763,719 36.947 13.80 13.78 13.80 13.52 13.84 17,269,397 13.652 -0.13%
2011-01-04 0 37.40 37.35 37.40 36.60 37.60 4,657,025 172,601,278 37.063 13.82 13.80 13.82 13.52 13.89 12,603,332 13.695 0.27%
2011-01-03 0 37.30 37.50 37.55 36.35 37.70 4,175,848 155,250,999 37.178 13.78 13.86 13.88 13.43 13.93 11,301,120 13.738 2.33%
2010-12-31 0 36.45 36.25 36.40 35.60 36.45 1,099,298 39,694,432 36.109 13.47 13.39 13.45 13.15 13.47 2,975,036 13.343 1.67%
2010-12-30 0 35.85 35.85 35.90 35.40 36.30 2,632,768 94,285,321 35.812 13.25 13.25 13.27 13.08 13.41 7,125,074 13.233 -0.28%
2010-12-29 0 35.95 35.85 36.00 34.85 36.20 2,282,680 81,562,292 35.731 13.28 13.25 13.30 12.88 13.38 6,177,629 13.203 2.57%
2010-12-28 0 35.05 35.05 35.10 34.70 36.35 2,845,000 100,254,650 35.239 12.95 12.95 12.97 12.82 13.43 7,699,439 13.021 -3.58%
2010-12-24 0 36.35 36.15 36.35 35.60 36.35 1,704,000 61,632,700 36.169 13.43 13.36 13.43 13.15 13.43 4,611,544 13.365 1.96%
2010-12-23 0 35.65 35.65 35.70 35.40 36.50 2,244,234 80,768,633 35.989 13.17 13.17 13.19 13.08 13.49 6,073,583 13.298 -0.14%
2010-12-22 0 35.70 35.55 35.70 35.45 36.60 3,923,676 141,728,708 36.121 13.19 13.14 13.19 13.10 13.52 10,618,665 13.347 -0.56%
2010-12-21 0 35.90 35.80 35.90 35.20 35.95 2,556,063 91,304,599 35.721 13.27 13.23 13.27 13.01 13.28 6,917,487 13.199 3.16%
2010-12-20 0 34.80 34.80 35.10 33.80 35.85 4,723,000 164,327,763 34.793 12.86 12.86 12.97 12.49 13.25 12,781,880 12.856 -1.56%
2010-12-17 0 35.35 35.30 35.40 34.90 35.95 7,842,000 277,473,500 35.383 13.06 13.04 13.08 12.90 13.28 21,222,847 13.074 -1.39%
2010-12-16 0 35.85 35.85 35.90 34.85 36.95 12,643,744 453,127,035 35.838 13.25 13.25 13.27 12.88 13.65 34,217,832 13.242 -1.10%
2010-12-15 0 36.25 36.20 36.30 35.50 36.95 21,045,220 756,706,244 35.956 13.39 13.38 13.41 13.12 13.65 56,954,792 13.286 2.11%
2010-12-14 0 35.50 35.35 35.50 34.40 35.50 10,835,180 379,105,566 34.988 13.12 13.06 13.12 12.71 13.12 29,323,306 12.928 4.26%
2010-12-13 0 34.05 33.90 34.00 33.00 34.10 6,335,738 214,401,874 33.840 12.58 12.53 12.56 12.19 12.60 17,146,442 12.504 3.65%
2010-12-10 0 32.85 32.65 32.85 32.05 33.35 5,328,000 173,491,200 32.562 12.14 12.06 12.14 11.84 12.32 14,419,195 12.032 -0.30%
2010-12-09 0 32.95 32.90 33.05 32.85 34.50 5,405,000 180,912,196 33.471 12.18 12.16 12.21 12.14 12.75 14,627,581 12.368 -2.95%
2010-12-08 0 33.95 33.90 34.00 33.50 35.00 5,657,400 192,050,434 33.947 12.54 12.53 12.56 12.38 12.93 15,310,652 12.544 -2.72%
2010-12-07 0 34.90 34.80 34.90 34.40 35.10 5,168,587 180,091,060 34.843 12.90 12.86 12.90 12.71 12.97 13,987,775 12.875 1.45%
2010-12-06 0 34.40 34.30 34.50 34.20 35.30 6,720,344 233,650,861 34.768 12.71 12.67 12.75 12.64 13.04 18,187,303 12.847 1.47%
2010-12-03 0 33.90 34.00 34.15 33.75 34.90 9,714,316 334,711,960 34.456 12.53 12.56 12.62 12.47 12.90 26,289,906 12.732 0.59%
2010-12-02 0 33.70 33.55 33.60 33.50 34.25 8,801,608 298,617,093 33.928 12.45 12.40 12.42 12.38 12.66 23,819,839 12.536 1.51%
2010-12-01 0 33.20 33.25 33.30 32.40 33.30 5,595,128 183,777,173 32.846 12.27 12.29 12.30 11.97 12.30 15,142,125 12.137 0.61%
2010-11-30 0 33.00 33.05 33.10 31.90 33.20 13,946,412 455,039,622 32.628 12.19 12.21 12.23 11.79 12.27 37,743,250 12.056 4.76%
2010-11-29 0 31.50 31.45 31.50 31.35 32.30 3,343,511 105,893,501 31.671 11.64 11.62 11.64 11.58 11.94 9,048,562 11.703 0.16%
2010-11-26 0 31.45 31.25 31.50 31.10 31.90 2,289,000 72,017,000 31.462 11.62 11.55 11.64 11.49 11.79 6,194,733 11.626 -0.79%
2010-11-25 0 31.70 31.65 31.85 31.30 32.50 4,026,000 128,342,800 31.878 11.71 11.69 11.77 11.57 12.01 10,895,585 11.779 1.44%
2010-11-24 0 31.25 31.10 31.20 30.95 31.90 4,046,696 127,112,352 31.411 11.55 11.49 11.53 11.44 11.79 10,951,595 11.607 1.63%
2010-11-23 0 30.75 30.70 30.75 30.55 31.70 3,045,000 93,956,758 30.856 11.36 11.34 11.36 11.29 11.71 8,240,700 11.402 -3.15%
2010-11-22 0 31.75 31.50 31.75 31.35 32.00 2,003,524 63,326,021 31.607 11.73 11.64 11.73 11.58 11.82 5,422,148 11.679 0.16%
2010-11-19 0 31.70 31.50 31.55 30.80 31.95 4,916,123 154,292,830 31.385 11.71 11.64 11.66 11.38 11.81 13,304,530 11.597 0.00%
2010-11-18 0 31.70 31.65 31.75 31.00 32.20 6,101,417 193,432,223 31.703 11.71 11.69 11.73 11.45 11.90 16,512,298 11.714 3.59%
2010-11-17 0 30.60 30.50 30.65 30.15 30.90 9,291,000 283,256,600 30.487 11.31 11.27 11.33 11.14 11.42 25,144,283 11.265 -1.77%
2010-11-16 0 31.15 31.00 31.20 30.60 32.25 9,223,087 288,580,940 31.289 11.51 11.45 11.53 11.31 11.92 24,960,490 11.562 0.81%
2010-11-15 0 30.90 30.80 30.90 30.30 31.95 10,452,103 322,058,138 30.813 11.42 11.38 11.42 11.20 11.81 28,286,583 11.386 -2.52%
2010-11-12 0 31.70 31.70 31.75 31.30 32.35 7,797,000 248,175,084 31.830 11.71 11.71 11.73 11.57 11.95 21,101,063 11.761 -2.91%
2010-11-11 0 32.65 32.65 32.85 32.55 33.05 5,623,673 184,566,116 32.819 12.06 12.06 12.14 12.03 12.21 15,219,376 12.127 -1.06%
2010-11-10 0 33.00 32.95 33.05 32.65 33.30 3,127,724 102,897,802 32.899 12.19 12.18 12.21 12.06 12.30 8,464,576 12.156 -0.45%
2010-11-09 0 33.15 33.10 33.15 33.00 33.75 3,708,000 123,493,046 33.304 12.25 12.23 12.25 12.19 12.47 10,034,980 12.306 -1.78%
2010-11-08 0 33.75 33.70 33.75 32.80 33.80 5,082,000 169,674,370 33.387 12.47 12.45 12.47 12.12 12.49 13,753,444 12.337 1.35%
2010-11-05 0 33.30 33.25 33.30 32.80 33.50 9,120,000 302,011,800 33.115 12.30 12.29 12.30 12.12 12.38 24,681,505 12.236 1.99%
2010-11-04 0 32.65 32.60 32.65 32.50 33.20 5,170,800 169,482,210 32.777 12.06 12.05 12.06 12.01 12.27 13,993,764 12.111 0.15%
2010-11-03 0 32.60 32.50 32.60 32.40 33.60 10,687,000 349,995,334 32.750 12.05 12.01 12.05 11.97 12.42 28,922,286 12.101 -1.36%
2010-11-02 0 33.05 33.00 33.05 32.80 33.65 5,950,441 196,853,611 33.082 12.21 12.19 12.21 12.12 12.43 16,103,710 12.224 -2.07%
2010-11-01 0 33.75 33.70 33.75 33.15 33.90 4,504,182 151,209,164 33.571 12.47 12.45 12.47 12.25 12.53 12,189,692 12.405 3.85%
2010-10-29 0 32.50 32.45 32.50 32.20 33.30 4,685,390 152,597,227 32.569 12.01 11.99 12.01 11.90 12.30 12,680,096 12.034 -1.81%
2010-10-28 0 33.10 33.10 33.25 32.50 33.70 5,291,849 175,125,803 33.093 12.23 12.23 12.29 12.01 12.45 14,321,359 12.228 1.07%
2010-10-27 0 32.75 32.60 32.75 32.30 34.05 10,409,000 343,046,258 32.957 12.10 12.05 12.10 11.94 12.58 28,169,933 12.178 -3.82%
2010-10-26 0 34.05 34.00 34.05 34.00 35.20 3,508,000 121,088,480 34.518 12.58 12.56 12.58 12.56 13.01 9,493,719 12.755 -0.73%
2010-10-25 0 34.30 34.20 34.25 34.00 35.00 7,250,000 250,375,500 34.535 12.67 12.64 12.66 12.56 12.93 19,620,714 12.761 1.63%
2010-10-22 0 33.75 33.80 33.85 33.65 34.60 3,344,000 113,658,950 33.989 12.47 12.49 12.51 12.43 12.78 9,049,885 12.559 -0.59%
2010-10-21 0 33.95 33.80 34.00 33.10 34.10 5,339,000 180,532,210 33.814 12.54 12.49 12.56 12.23 12.60 14,448,964 12.494 2.26%
2010-10-20 0 33.20 33.15 33.20 32.50 33.75 13,026,600 431,618,906 33.134 12.27 12.25 12.27 12.01 12.47 35,253,958 12.243 -2.64%
2010-10-19 0 34.10 34.05 34.10 33.55 34.60 8,138,900 276,564,576 33.981 12.60 12.58 12.60 12.40 12.78 22,026,349 12.556 0.74%
2010-10-18 0 33.85 33.80 33.95 33.80 35.45 9,632,400 327,734,570 34.024 12.51 12.49 12.54 12.49 13.10 26,068,216 12.572 -3.97%
2010-10-15 0 35.25 35.15 35.20 34.75 36.45 7,883,002 278,647,162 35.348 13.03 12.99 13.01 12.84 13.47 21,333,811 13.061 -2.62%
2010-10-14 0 36.20 36.20 36.30 35.50 37.25 11,758,641 428,286,671 36.423 13.38 13.38 13.41 13.12 13.76 31,822,473 13.459 -0.82%
2010-10-13 0 36.50 36.45 36.50 35.00 36.50 12,787,936 461,074,849 36.055 13.49 13.47 13.49 12.93 13.49 34,608,060 13.323 7.83%
2010-10-12 0 33.85 33.65 33.85 33.50 34.30 2,530,100 85,845,856 33.930 12.51 12.43 12.51 12.38 12.67 6,847,223 12.537 1.04%
2010-10-11 0 33.50 33.50 33.55 33.20 34.50 5,633,903 191,615,702 34.011 12.38 12.38 12.40 12.27 12.75 15,247,062 12.567 0.15%
2010-10-08 0 33.45 33.50 33.60 33.20 34.90 9,931,328 336,011,003 33.833 12.36 12.38 12.42 12.27 12.90 26,877,206 12.502 -3.32%
2010-10-07 0 34.60 34.55 34.60 34.45 35.80 5,785,125 201,429,192 34.818 12.78 12.77 12.78 12.73 13.23 15,656,315 12.866 -1.42%
2010-10-06 0 35.10 35.05 35.10 35.05 37.20 7,019,743 251,067,134 35.766 12.97 12.95 12.97 12.95 13.75 18,997,568 13.216 -2.36%
2010-10-05 0 35.95 35.90 36.00 35.00 36.35 3,272,765 116,680,524 35.652 13.28 13.27 13.30 12.93 13.43 8,857,102 13.174 -0.55%
2010-10-04 0 36.15 36.10 36.15 35.25 37.90 13,746,013 496,633,761 36.129 13.36 13.34 13.36 13.03 14.00 37,200,909 13.350 2.55%
2010-09-30 0 35.25 35.35 35.40 33.30 35.40 7,294,180 252,927,733 34.675 13.03 13.06 13.08 12.30 13.08 19,740,279 12.813 4.75%
2010-09-29 0 33.65 33.60 33.65 33.50 34.60 4,823,901 164,861,804 34.176 12.43 12.42 12.43 12.38 12.78 13,054,949 12.628 0.90%
2010-09-28 0 33.35 33.30 33.40 32.80 33.85 5,343,520 177,698,225 33.255 12.32 12.30 12.34 12.12 12.51 14,461,197 12.288 -1.04%
2010-09-27 0 33.70 33.65 33.70 33.25 34.40 4,324,488 146,213,142 33.811 12.45 12.43 12.45 12.29 12.71 11,703,385 12.493 2.43%
2010-09-24 0 32.90 32.80 33.00 32.30 33.25 3,527,684 115,897,408 32.854 12.16 12.12 12.19 11.94 12.29 9,546,990 12.140 -0.60%
2010-09-22 0 33.10 33.10 33.15 32.90 34.05 5,639,000 188,344,448 33.400 12.23 12.23 12.25 12.16 12.58 15,260,856 12.342 -1.49%
2010-09-21 0 33.60 33.60 33.65 33.30 35.00 5,766,000 195,438,750 33.895 12.42 12.42 12.43 12.30 12.93 15,604,557 12.524 -0.88%
2010-09-20 0 33.90 33.90 34.00 33.85 34.65 4,035,260 138,049,186 34.211 12.53 12.53 12.56 12.51 12.80 10,920,646 12.641 0.15%
2010-09-17 0 33.85 33.80 34.00 32.15 34.35 9,652,700 323,932,014 33.559 12.51 12.49 12.56 11.88 12.69 26,123,154 12.400 3.52%
2010-09-16 0 32.70 32.60 32.70 31.95 32.90 6,221,980 200,910,277 32.290 12.08 12.05 12.08 11.81 12.16 16,838,578 11.932 -0.61%
2010-09-15 0 32.90 32.85 32.90 32.30 33.45 9,905,300 325,482,210 32.859 12.16 12.14 12.16 11.94 12.36 26,806,767 12.142 -1.35%
2010-09-14 0 33.35 33.25 33.50 32.95 33.75 4,900,902 163,462,366 33.354 12.32 12.29 12.38 12.18 12.47 13,263,337 12.324 1.99%
2010-09-13 0 32.70 32.60 32.70 32.05 32.80 4,742,101 154,512,130 32.583 12.08 12.05 12.08 11.84 12.12 12,833,573 12.040 4.31%
2010-09-10 0 31.35 31.35 31.40 30.55 31.75 9,690,400 301,120,340 31.074 11.58 11.58 11.60 11.29 11.73 26,225,182 11.482 2.62%
2010-09-09 0 30.55 30.45 30.60 30.30 30.90 7,296,445 223,076,412 30.573 11.29 11.25 11.31 11.20 11.42 19,746,408 11.297 1.16%
2010-09-08 0 30.20 30.20 30.30 30.10 31.00 8,267,500 253,362,962 30.646 11.16 11.16 11.20 11.12 11.45 22,374,380 11.324 -3.97%
2010-09-07 0 31.45 31.40 31.60 31.30 32.25 9,034,690 285,523,104 31.603 11.62 11.60 11.68 11.57 11.92 24,450,630 11.678 0.48%
2010-09-06 0 31.30 31.20 31.30 30.65 31.50 5,091,032 158,017,965 31.038 11.57 11.53 11.57 11.33 11.64 13,777,887 11.469 2.79%
2010-09-03 0 30.45 30.45 30.65 29.00 30.90 8,541,061 258,192,247 30.230 11.25 11.25 11.33 10.72 11.42 23,114,719 11.170 2.87%
2010-09-02 0 29.60 29.60 29.65 28.60 29.70 8,096,000 237,746,224 29.366 10.94 10.94 10.96 10.57 10.97 21,910,248 10.851 2.60%
2010-09-01 0 28.85 28.85 28.90 28.05 29.15 13,633,443 388,863,571 28.523 10.66 10.66 10.68 10.36 10.77 36,896,260 10.539 4.34%
2010-08-31 0 27.65 27.60 27.70 27.05 28.05 5,316,000 147,317,268 27.712 10.22 10.20 10.24 9.995 10.36 14,386,719 10.240 0.36%
2010-08-30 0 27.55 27.50 27.60 27.50 28.25 12,806,118 358,376,957 27.985 10.18 10.16 10.20 10.16 10.44 34,657,266 10.341 1.10%
2010-08-27 0 27.25 27.25 27.35 26.90 27.50 4,438,984 120,877,694 27.231 10.07 10.07 10.11 9.940 10.16 12,013,246 10.062 0.93%
2010-08-26 0 27.00 27.00 27.10 26.60 27.20 3,109,166 83,803,432 26.954 9.977 9.977 10.01 9.829 10.05 8,414,353 9.9596 1.12%
2010-08-25 0 26.70 26.70 26.80 26.40 27.65 5,876,637 159,043,455 27.064 9.866 9.866 9.903 9.755 10.22 15,903,974 10.000 -2.20%
2010-08-24 0 27.30 27.20 27.30 26.80 27.50 4,340,000 118,140,900 27.221 10.09 10.05 10.09 9.903 10.16 11,745,365 10.059 0.55%
2010-08-23 0 27.15 27.10 27.20 26.70 27.45 6,668,644 181,248,634 27.179 10.03 10.01 10.05 9.866 10.14 18,047,387 10.043 0.56%
2010-08-20 0 27.00 26.95 27.00 26.85 27.40 3,244,000 87,688,000 27.031 9.977 9.958 9.977 9.921 10.12 8,779,255 9.9881 -2.17%
2010-08-19 0 27.60 27.60 27.75 26.50 27.85 5,428,000 148,658,700 27.387 10.20 10.20 10.25 9.792 10.29 14,689,826 10.120 2.99%
2010-08-18 0 26.80 26.70 26.80 26.60 27.50 3,908,724 105,243,531 26.925 9.903 9.866 9.903 9.829 10.16 10,578,201 9.9491 0.94%
2010-08-17 0 26.55 26.50 26.55 26.25 26.80 2,754,000 72,972,986 26.497 9.810 9.792 9.810 9.700 9.903 7,453,165 9.7909 1.34%
2010-08-16 0 26.20 26.20 26.25 26.05 26.60 3,652,798 95,992,848 26.279 9.681 9.681 9.700 9.626 9.829 9,885,587 9.7104 -1.69%
2010-08-13 0 26.65 26.55 26.65 25.95 26.80 5,981,000 157,371,814 26.312 9.847 9.810 9.847 9.589 9.903 16,186,412 9.7225 0.76%
2010-08-12 0 26.45 26.45 26.50 25.65 26.70 9,552,662 250,379,356 26.210 9.773 9.773 9.792 9.478 9.866 25,852,421 9.6849 -1.49%
2010-08-11 0 26.85 26.80 26.85 26.50 27.40 3,533,805 95,011,547 26.886 9.921 9.903 9.921 9.792 10.12 9,563,555 9.9348 -0.74%
2010-08-10 0 27.05 27.05 27.20 26.80 27.80 7,980,000 216,302,400 27.106 9.995 9.995 10.05 9.903 10.27 21,596,317 10.016 -2.70%
2010-08-09 0 27.80 27.60 28.05 27.60 28.35 4,763,619 133,864,773 28.101 10.27 10.20 10.36 10.20 10.48 12,891,808 10.384 0.91%
2010-08-06 0 27.55 27.20 27.25 26.80 27.95 7,898,426 217,284,851 27.510 10.18 10.05 10.07 9.903 10.33 21,375,553 10.165 1.85%
2010-08-05 0 27.05 26.90 26.95 26.65 27.15 5,564,000 149,852,532 26.933 9.995 9.940 9.958 9.847 10.03 15,057,883 9.9518 -0.37%
2010-08-04 0 27.15 27.10 27.15 27.00 28.35 5,725,367 156,745,802 27.377 10.03 10.01 10.03 9.977 10.48 15,494,591 10.116 -1.63%
2010-08-03 0 27.60 27.60 27.65 27.25 28.75 7,042,376 196,846,160 27.952 10.20 10.20 10.22 10.07 10.62 19,058,820 10.328 -1.60%
2010-08-02 0 28.05 27.95 28.05 27.60 28.45 6,448,904 181,216,850 28.100 10.36 10.33 10.36 10.20 10.51 17,452,704 10.383 3.31%
2010-07-30 0 27.15 27.15 27.20 26.90 27.45 3,512,000 95,353,700 27.151 10.03 10.03 10.05 9.940 10.14 9,504,544 10.032 -0.55%
2010-07-29 0 27.30 27.25 27.30 27.05 28.20 9,417,000 260,878,814 27.703 10.09 10.07 10.09 9.995 10.42 25,485,278 10.236 -0.73%
2010-07-28 0 27.50 27.40 27.50 26.40 27.80 10,578,000 288,859,070 27.308 10.16 10.12 10.16 9.755 10.27 28,627,298 10.090 3.38%
2010-07-27 0 26.60 26.55 26.60 25.95 26.75 2,756,320 72,601,816 26.340 9.829 9.810 9.829 9.589 9.884 7,459,444 9.7329 0.38%
2010-07-26 0 26.50 26.50 26.55 26.25 27.35 9,577,111 256,320,629 26.764 9.792 9.792 9.810 9.700 10.11 25,918,587 9.8895 -0.56%
2010-07-23 0 26.65 26.65 26.70 26.35 26.85 13,260,925 353,266,067 26.640 9.847 9.847 9.866 9.737 9.921 35,888,113 9.8435 2.30%
2010-07-22 0 26.05 26.00 26.05 25.25 26.05 7,058,610 182,696,254 25.883 9.626 9.607 9.626 9.330 9.626 19,102,754 9.5639 1.56%
2010-07-21 0 25.65 25.60 25.65 25.20 25.85 9,358,762 239,043,815 25.542 9.478 9.459 9.478 9.312 9.552 25,327,668 9.4381 2.40%
2010-07-20 0 25.05 25.00 25.05 24.15 25.45 8,774,328 218,392,426 24.890 9.256 9.238 9.256 8.924 9.404 23,746,011 9.1970 3.94%
2010-07-19 0 24.10 24.05 24.10 23.70 24.60 4,268,331 103,483,509 24.244 8.905 8.887 8.905 8.757 9.090 11,551,407 8.9585 0.21%
2010-07-16 0 24.05 24.00 24.05 23.55 24.45 2,257,896 53,997,272 23.915 8.887 8.868 8.887 8.702 9.034 6,110,556 8.8367 0.00%
2010-07-15 0 24.05 24.00 24.05 23.80 25.20 4,693,055 113,775,034 24.243 8.887 8.868 8.887 8.794 9.312 12,700,840 8.9581 -2.24%
2010-07-14 0 24.60 24.60 24.65 24.25 25.40 5,828,000 144,040,836 24.715 9.090 9.090 9.108 8.961 9.385 15,772,348 9.1325 -1.20%
2010-07-13 0 24.90 24.85 24.95 24.45 25.20 5,848,590 145,482,316 24.875 9.201 9.182 9.219 9.034 9.312 15,828,071 9.1914 -0.40%
2010-07-12 0 25.00 25.00 25.05 24.15 25.30 9,543,000 238,712,962 25.014 9.238 9.238 9.256 8.924 9.349 25,826,272 9.2430 4.38%
2010-07-09 0 23.95 23.95 24.00 23.25 24.40 6,830,110 163,539,825 23.944 8.850 8.850 8.868 8.591 9.016 18,484,363 8.8475 3.90%
2010-07-08 0 23.05 23.00 23.05 23.00 23.95 3,590,000 84,068,400 23.417 8.517 8.499 8.517 8.499 8.850 9,715,636 8.6529 0.00%
2010-07-07 0 23.05 23.00 23.05 22.70 23.40 4,958,000 113,491,500 22.891 8.517 8.499 8.517 8.388 8.646 13,417,862 8.4582 -1.71%
2010-07-06 0 23.45 23.40 23.45 22.30 23.50 8,081,298 185,780,155 22.989 8.665 8.646 8.665 8.240 8.683 21,870,460 8.4946 4.69%
2010-07-05 0 22.40 22.35 22.40 22.20 22.65 5,162,912 115,358,616 22.344 8.277 8.258 8.277 8.203 8.369 13,972,417 8.2562 -1.10%
2010-07-02 0 22.65 22.65 22.70 22.50 23.30 6,960,676 157,677,095 22.653 8.369 8.369 8.388 8.314 8.610 18,837,715 8.3703 -1.09%
2010-06-30 0 22.90 22.90 22.95 22.85 23.30 7,170,523 165,096,347 23.024 8.462 8.462 8.480 8.443 8.610 19,405,625 8.5077 -2.55%
2010-06-29 0 23.50 23.45 23.55 23.30 24.60 7,311,000 172,436,695 23.586 8.683 8.665 8.702 8.610 9.090 19,785,799 8.7152 -4.08%
2010-06-28 0 24.50 24.50 24.55 24.25 25.05 5,098,500 125,544,918 24.624 9.053 9.053 9.071 8.961 9.256 13,798,098 9.0987 -1.80%
2010-06-25 0 24.95 24.80 24.95 24.50 25.10 4,773,712 118,299,301 24.781 9.219 9.164 9.219 9.053 9.275 12,919,122 9.1569 0.60%
2010-06-24 0 24.80 24.70 24.80 24.65 25.10 3,936,500 97,740,225 24.829 9.164 9.127 9.164 9.108 9.275 10,653,371 9.1746 -1.20%
2010-06-23 0 25.10 25.10 25.20 24.55 25.25 8,140,679 202,558,438 24.882 9.275 9.275 9.312 9.071 9.330 22,031,163 9.1942 -2.14%
2010-06-22 0 25.65 25.60 25.65 25.35 26.70 4,586,432 118,239,128 25.780 9.478 9.459 9.478 9.367 9.866 12,412,286 9.5260 -3.02%
2010-06-21 0 26.45 26.40 26.50 26.00 26.70 8,668,132 228,823,506 26.398 9.773 9.755 9.792 9.607 9.866 23,458,612 9.7543 4.13%
2010-06-18 0 25.40 25.35 25.40 24.55 25.85 2,942,624 74,497,488 25.317 9.385 9.367 9.385 9.071 9.552 7,963,639 9.3547 0.40%
2010-06-17 0 25.30 25.30 25.35 25.10 25.60 3,936,000 99,749,538 25.343 9.349 9.349 9.367 9.275 9.459 10,652,018 9.3644 2.22%
2010-06-15 0 24.75 24.70 24.80 24.30 24.85 3,699,505 91,252,774 24.666 9.145 9.127 9.164 8.979 9.182 10,011,990 9.1143 1.43%
2010-06-14 0 24.40 24.35 24.40 24.15 24.65 2,369,441 57,848,979 24.415 9.016 8.998 9.016 8.924 9.108 6,412,431 9.0214 1.88%
2010-06-11 0 23.95 23.90 24.05 23.75 25.00 3,438,680 83,280,761 24.219 8.850 8.831 8.887 8.776 9.238 9,306,118 8.9490 -1.64%
2010-06-10 0 24.35 24.15 24.35 24.05 24.60 3,329,000 80,977,206 24.325 8.998 8.924 8.998 8.887 9.090 9,009,291 8.9882 1.88%
2010-06-09 0 23.90 23.85 23.95 23.55 24.80 3,012,000 72,736,362 24.149 8.831 8.813 8.850 8.702 9.164 8,151,392 8.9232 0.21%
2010-06-08 0 23.85 23.85 23.90 23.60 24.30 1,690,000 40,372,700 23.889 8.813 8.813 8.831 8.720 8.979 4,573,656 8.8272 0.85%
2010-06-07 0 23.65 23.65 23.70 23.20 24.05 7,148,097 168,643,311 23.593 8.739 8.739 8.757 8.573 8.887 19,344,933 8.7177 -4.06%
2010-06-04 0 24.65 24.65 24.80 24.50 25.00 5,196,932 128,867,306 24.797 9.108 9.108 9.164 9.053 9.238 14,064,485 9.1626 -2.38%
2010-06-03 0 25.25 25.30 25.35 24.80 25.45 5,418,722 135,700,479 25.043 9.330 9.349 9.367 9.164 9.404 14,664,716 9.2535 3.70%
2010-06-02 0 24.35 24.35 24.40 24.10 25.50 6,052,000 149,149,516 24.645 8.998 8.998 9.016 8.905 9.422 16,378,560 9.1064 -2.79%
2010-06-01 0 25.05 25.00 25.05 24.60 25.30 8,450,000 212,644,758 25.165 9.256 9.238 9.256 9.090 9.349 22,868,280 9.2987 -1.38%
2010-05-31 0 25.40 25.35 25.40 24.80 26.85 15,550,345 403,598,168 25.954 9.385 9.367 9.385 9.164 9.921 42,083,982 9.5903 0.20%
2010-05-28 0 25.35 25.30 25.35 24.50 25.80 12,437,222 313,417,469 25.200 9.367 9.349 9.367 9.053 9.533 33,658,921 9.3116 4.32%
2010-05-27 0 24.30 24.30 24.45 23.00 24.95 5,904,811 144,105,655 24.405 8.979 8.979 9.034 8.499 9.219 15,980,222 9.0178 3.85%
2010-05-26 0 23.40 23.35 23.45 22.60 23.80 4,871,490 113,854,835 23.372 8.646 8.628 8.665 8.351 8.794 13,183,740 8.6360 3.54%
2010-05-25 0 22.60 22.60 22.65 22.45 22.95 6,724,627 152,666,599 22.703 8.351 8.351 8.369 8.295 8.480 18,198,894 8.3888 -3.83%
2010-05-24 0 23.50 23.45 23.50 22.45 24.00 8,051,793 188,923,308 23.464 8.683 8.665 8.683 8.295 8.868 21,790,611 8.6699 4.68%
2010-05-20 0 22.45 22.40 22.45 21.95 23.45 11,890,736 269,414,175 22.657 8.295 8.277 8.295 8.111 8.665 32,179,963 8.3721 2.28%
2010-05-19 0 21.95 21.90 21.95 21.60 22.95 7,923,249 175,611,044 22.164 8.111 8.092 8.111 7.981 8.480 21,442,731 8.1898 -1.35%
2010-05-18 0 22.25 22.20 22.25 21.95 22.95 6,801,000 151,364,599 22.256 8.222 8.203 8.222 8.111 8.480 18,405,583 8.2238 1.14%
2010-05-17 0 22.00 21.95 22.00 21.90 22.90 10,605,390 236,595,890 22.309 8.129 8.111 8.129 8.092 8.462 28,701,424 8.2434 -5.58%
2010-05-14 0 23.30 23.20 23.25 23.15 23.55 4,806,000 112,207,350 23.347 8.610 8.573 8.591 8.554 8.702 13,006,504 8.6270 -1.69%
2010-05-13 0 23.70 23.65 23.75 22.95 24.20 7,673,102 181,423,615 23.644 8.757 8.739 8.776 8.480 8.942 20,765,757 8.7367 3.49%
2010-05-12 0 22.90 22.90 22.95 22.50 23.80 5,422,373 124,274,873 22.919 8.462 8.462 8.480 8.314 8.794 14,674,597 8.4687 -0.87%
2010-05-11 0 23.10 22.95 23.05 22.90 23.75 4,966,875 115,605,410 23.275 8.536 8.480 8.517 8.462 8.776 13,441,881 8.6004 0.00%
2010-05-10 0 23.10 23.10 23.15 21.85 23.65 9,114,624 209,688,563 23.006 8.536 8.536 8.554 8.074 8.739 24,666,956 8.5008 3.59%
2010-05-07 0 22.30 22.25 22.30 21.80 22.35 6,444,464 142,659,163 22.137 8.240 8.222 8.240 8.055 8.258 17,440,688 8.1797 -0.45%
2010-05-06 0 22.40 22.40 22.45 21.50 23.40 9,631,928 215,240,687 22.347 8.277 8.277 8.295 7.944 8.646 26,066,939 8.2572 -3.45%
2010-05-05 0 23.20 23.15 23.25 22.50 23.45 7,741,490 178,174,746 23.016 8.573 8.554 8.591 8.314 8.665 20,950,836 8.5044 -3.53%
2010-05-04 0 24.05 24.05 24.10 23.50 25.45 5,247,500 126,333,497 24.075 8.887 8.887 8.905 8.683 9.404 14,201,337 8.8959 -3.80%
2010-05-03 0 25.00 24.80 25.00 24.60 25.20 5,103,100 127,353,127 24.956 9.238 9.164 9.238 9.090 9.312 13,810,547 9.2214 -0.60%
2010-04-30 0 25.15 25.15 25.20 24.95 25.80 6,158,180 154,989,424 25.168 9.293 9.293 9.312 9.219 9.533 16,665,916 9.2998 2.54%
2010-04-29 0 49.45 49.15 49.70 48.50 49.90 4,326,101 212,477,039 49.115 9.062 9.008 9.108 8.888 9.145 23,605,618 9.0011 2.49%
2010-04-28 0 48.25 48.20 48.30 47.40 48.60 5,692,000 273,397,666 48.032 8.843 8.833 8.852 8.687 8.907 31,058,724 8.8026 -1.53%
2010-04-27 0 49.00 48.95 49.00 48.95 50.15 2,341,826 115,419,851 49.286 8.980 8.971 8.980 8.971 9.191 12,778,308 9.0325 -2.29%
2010-04-26 0 50.15 50.10 50.15 49.85 50.50 1,844,426 92,554,215 50.180 9.191 9.182 9.191 9.136 9.255 10,064,216 9.1964 2.14%
2010-04-23 0 49.10 49.15 49.20 49.00 50.60 4,415,234 217,899,317 49.352 8.998 9.008 9.017 8.980 9.273 24,091,977 9.0445 -3.06%
2010-04-22 0 50.65 50.25 50.55 49.70 50.70 3,311,000 165,894,752 50.104 9.282 9.209 9.264 9.108 9.292 18,066,661 9.1824 0.50%
2010-04-21 0 50.40 50.50 50.55 50.30 51.45 3,920,696 198,613,093 50.658 9.237 9.255 9.264 9.218 9.429 21,393,502 9.2838 0.90%
2010-04-20 0 49.95 49.95 50.00 49.60 50.95 3,176,394 158,966,114 50.046 9.154 9.154 9.163 9.090 9.337 17,332,176 9.1717 -0.20%
2010-04-19 0 50.05 50.10 50.15 49.65 50.80 7,076,062 353,219,921 49.918 9.172 9.182 9.191 9.099 9.310 38,610,938 9.1482 -3.56%
2010-04-16 0 51.90 51.80 51.90 51.25 53.50 4,140,350 214,812,719 51.883 9.511 9.493 9.511 9.392 9.805 22,592,057 9.5083 -2.90%
2010-04-15 0 53.45 53.45 53.50 53.05 55.00 3,958,350 213,274,028 53.880 9.796 9.796 9.805 9.722 10.08 21,598,964 9.8743 0.19%
2010-04-14 0 53.35 53.30 53.35 53.05 54.10 1,939,839 103,503,433 53.357 9.777 9.768 9.777 9.722 9.915 10,584,843 9.7785 -0.37%
2010-04-13 0 53.55 53.50 53.55 53.30 56.50 3,584,002 193,923,919 54.108 9.814 9.805 9.814 9.768 10.35 19,556,312 9.9162 -3.25%
2010-04-12 0 55.35 55.35 55.55 55.30 56.45 2,773,680 155,291,178 55.987 10.14 10.14 10.18 10.13 10.35 15,134,744 10.261 -0.54%
2010-04-09 0 55.65 55.50 55.70 55.00 56.10 3,623,184 201,989,068 55.749 10.20 10.17 10.21 10.08 10.28 19,770,111 10.217 1.18%
2010-04-08 0 55.00 54.85 55.20 54.60 55.80 5,017,214 277,075,398 55.225 10.08 10.05 10.12 10.01 10.23 27,376,716 10.121 0.73%
2010-04-07 0 54.60 54.45 54.60 54.00 55.00 4,617,173 250,985,749 54.359 10.01 9.979 10.01 9.896 10.08 25,193,869 9.9622 1.77%
2010-04-01 0 53.65 53.65 53.80 52.00 53.90 5,015,144 266,238,512 53.087 9.832 9.832 9.860 9.530 9.878 27,365,421 9.7290 4.58%
2010-03-31 0 51.30 51.20 51.50 51.20 52.60 3,140,059 163,611,574 52.105 9.402 9.383 9.438 9.383 9.640 17,133,912 9.5490 -1.44%
2010-03-30 0 52.05 52.00 52.05 50.70 52.45 7,401,783 383,823,510 51.856 9.539 9.530 9.539 9.292 9.612 40,388,253 9.5033 4.94%
2010-03-29 0 49.60 49.50 49.65 49.40 50.75 2,011,019 100,345,997 49.898 9.090 9.072 9.099 9.053 9.301 10,973,240 9.1446 -0.30%
2010-03-26 0 49.75 49.70 49.80 48.50 49.80 2,435,573 119,795,476 49.186 9.117 9.108 9.127 8.888 9.127 13,289,844 9.0141 1.43%
2010-03-25 0 49.05 48.80 49.15 47.95 49.20 3,328,650 162,517,693 48.824 8.989 8.943 9.008 8.788 9.017 18,162,969 8.9477 0.41%
2010-03-24 0 48.85 48.65 48.85 47.95 49.20 3,897,000 189,096,108 48.524 8.953 8.916 8.953 8.788 9.017 21,264,204 8.8927 2.84%
2010-03-23 0 47.50 47.55 47.80 47.30 48.75 2,984,500 143,344,166 48.030 8.705 8.714 8.760 8.668 8.934 16,285,095 8.8022 -0.11%
2010-03-22 0 47.55 47.55 47.70 47.20 48.25 3,196,205 152,509,484 47.716 8.714 8.714 8.742 8.650 8.843 17,440,276 8.7447 -3.16%
2010-03-19 0 49.10 48.90 49.20 48.00 49.30 2,310,024 112,969,661 48.904 8.998 8.962 9.017 8.797 9.035 12,604,778 8.9624 1.66%
2010-03-18 0 48.30 48.45 48.55 47.80 49.60 2,645,060 128,327,457 48.516 8.852 8.879 8.898 8.760 9.090 14,432,921 8.8913 -1.83%
2010-03-17 0 49.20 49.10 49.20 48.75 49.50 2,401,721 117,971,013 49.119 9.017 8.998 9.017 8.934 9.072 13,105,128 9.0019 1.13%
2010-03-16 0 48.65 48.50 48.65 48.40 49.60 2,861,600 139,465,920 48.737 8.916 8.888 8.916 8.870 9.090 15,614,484 8.9318 -1.92%
2010-03-15 0 49.60 49.60 49.65 48.45 50.50 1,583,000 78,357,398 49.499 9.090 9.090 9.099 8.879 9.255 8,637,730 9.0715 -2.46%
2010-03-12 0 50.85 50.60 50.95 50.10 51.45 1,572,389 79,673,625 50.670 9.319 9.273 9.337 9.182 9.429 8,579,831 9.2862 0.00%
2010-03-11 0 50.85 50.85 50.90 50.20 51.80 2,458,728 125,079,746 50.872 9.319 9.319 9.328 9.200 9.493 13,416,190 9.3230 -0.78%
2010-03-10 0 51.25 51.10 51.20 51.00 51.80 2,225,730 114,463,775 51.428 9.392 9.365 9.383 9.347 9.493 12,144,823 9.4249 0.20%
2010-03-09 0 51.15 51.15 51.20 50.25 51.60 4,101,585 209,789,222 51.148 9.374 9.374 9.383 9.209 9.457 22,380,534 9.3737 0.79%
2010-03-08 0 50.75 50.50 50.80 49.70 50.80 2,689,063 135,695,447 50.462 9.301 9.255 9.310 9.108 9.310 14,673,026 9.2480 2.73%
2010-03-05 0 49.40 49.45 49.55 48.20 49.55 3,046,500 149,407,750 49.042 9.053 9.062 9.081 8.833 9.081 16,623,402 8.9878 1.23%
2010-03-04 0 48.80 48.85 48.95 48.65 50.10 4,052,066 200,449,045 49.468 8.943 8.953 8.971 8.916 9.182 22,110,330 9.0659 -2.01%
2010-03-03 0 49.80 49.55 49.75 47.70 50.35 6,755,817 334,923,055 49.576 9.127 9.081 9.117 8.742 9.227 36,863,502 9.0855 1.53%
2010-03-02 0 49.05 49.00 49.15 47.90 49.50 5,543,556 269,996,866 48.705 8.989 8.980 9.008 8.778 9.072 30,248,731 8.9259 2.62%
2010-03-01 0 47.80 47.75 47.80 46.40 48.30 3,215,000 152,943,800 47.572 8.760 8.751 8.760 8.504 8.852 17,542,832 8.7183 3.91%
2010-02-26 0 46.00 46.00 46.15 45.35 46.90 2,788,970 129,039,303 46.268 8.430 8.430 8.458 8.311 8.595 15,218,175 8.4793 2.11%
2010-02-25 0 45.05 45.00 45.10 44.95 46.40 2,762,100 125,902,560 45.582 8.256 8.247 8.265 8.238 8.504 15,071,557 8.3537 -1.42%
2010-02-24 0 45.70 45.65 45.70 44.60 46.10 3,281,800 148,793,802 45.339 8.375 8.366 8.375 8.174 8.449 17,907,330 8.3091 0.11%
2010-02-23 0 45.65 45.60 45.70 45.00 45.85 3,663,302 166,402,097 45.424 8.366 8.357 8.375 8.247 8.403 19,989,017 8.3247 -0.87%
2010-02-22 0 46.05 45.90 46.05 45.60 46.95 1,994,861 91,834,906 46.036 8.439 8.412 8.439 8.357 8.604 10,885,073 8.4368 1.54%
2010-02-19 0 45.35 45.35 45.50 44.80 46.75 3,318,377 150,316,370 45.298 8.311 8.311 8.339 8.210 8.568 18,106,914 8.3016 -3.41%
2010-02-18 0 46.95 46.85 47.00 46.65 47.65 1,266,000 59,366,920 46.893 8.604 8.586 8.613 8.549 8.733 6,908,002 8.5939 -1.47%
2010-02-17 0 47.65 47.65 47.90 46.80 48.30 4,253,456 202,694,686 47.654 8.733 8.733 8.778 8.577 8.852 23,209,226 8.7334 2.14%
2010-02-12 0 46.65 46.50 46.65 46.00 47.60 2,833,216 133,269,845 47.038 8.549 8.522 8.549 8.430 8.723 15,459,605 8.6205 -0.53%
2010-02-11 0 46.90 46.80 46.90 45.50 47.35 2,453,361 114,387,826 46.625 8.595 8.577 8.595 8.339 8.678 13,386,905 8.5448 0.21%
2010-02-10 0 46.80 46.50 46.80 45.20 46.80 3,686,651 170,742,349 46.314 8.577 8.522 8.577 8.284 8.577 20,116,422 8.4877 3.88%
2010-02-09 0 45.05 45.05 45.15 43.25 45.30 2,669,700 118,231,375 44.286 8.256 8.256 8.274 7.926 8.302 14,567,371 8.1162 1.01%
2010-02-08 0 44.60 44.60 44.65 43.05 45.80 3,565,500 159,191,075 44.648 8.174 8.174 8.183 7.890 8.394 19,455,355 8.1824 -1.44%
2010-02-05 0 45.25 45.20 45.30 44.05 45.85 4,623,073 208,576,930 45.117 8.293 8.284 8.302 8.073 8.403 25,226,063 8.2683 -3.42%
2010-02-04 0 46.85 46.60 47.00 45.70 47.15 4,903,600 228,537,850 46.606 8.586 8.540 8.613 8.375 8.641 26,756,774 8.5413 -0.74%
2010-02-03 0 47.20 47.05 47.20 46.30 47.50 3,551,137 165,956,713 46.733 8.650 8.623 8.650 8.485 8.705 19,376,982 8.5646 0.43%
2010-02-02 0 47.00 46.50 46.95 45.90 48.00 6,902,279 322,356,426 46.703 8.613 8.522 8.604 8.412 8.797 37,662,681 8.5590 0.00%
2010-02-01 0 47.00 46.90 47.15 44.40 47.35 18,003,507 830,525,765 46.131 8.613 8.595 8.641 8.137 8.678 98,237,167 8.4543 9.30%
2010-01-29 0 43.00 42.90 43.00 42.90 44.80 5,574,875 242,745,263 43.543 7.880 7.862 7.880 7.862 8.210 30,419,625 7.9799 -4.44%
2010-01-28 0 45.00 44.85 45.00 44.10 45.45 6,147,463 274,395,376 44.636 8.247 8.219 8.247 8.082 8.329 33,543,984 8.1802 2.04%
2010-01-27 0 44.10 44.10 44.25 43.35 46.25 4,960,920 222,834,516 44.918 8.082 8.082 8.110 7.945 8.476 27,069,544 8.2319 -1.56%
2010-01-26 0 44.80 44.75 44.80 44.00 47.00 8,788,970 396,816,828 45.149 8.210 8.201 8.210 8.064 8.613 47,957,518 8.2743 -4.38%
2010-01-25 0 46.85 46.55 46.60 44.00 47.15 8,732,631 394,108,805 45.131 8.586 8.531 8.540 8.064 8.641 47,650,101 8.2709 3.77%
2010-01-22 0 45.15 44.95 45.35 43.20 45.50 10,482,045 464,541,412 44.318 8.274 8.238 8.311 7.917 8.339 57,195,879 8.1219 -2.90%
2010-01-21 0 46.50 46.55 46.90 46.40 48.45 3,511,000 166,568,150 47.442 8.522 8.531 8.595 8.504 8.879 19,157,973 8.6945 -3.63%
2010-01-20 0 48.25 48.30 48.50 47.45 49.00 7,906,112 380,888,283 48.176 8.843 8.852 8.888 8.696 8.980 43,140,153 8.8291 -0.10%
2010-01-19 0 48.30 48.25 48.30 46.30 48.35 8,109,907 382,677,764 47.186 8.852 8.843 8.852 8.485 8.861 44,252,172 8.6477 2.99%
2010-01-18 0 46.90 46.80 46.90 46.50 47.45 3,197,782 149,548,171 46.766 8.595 8.577 8.595 8.522 8.696 17,448,881 8.5706 -1.05%
2010-01-15 0 47.40 47.10 47.20 47.00 48.00 3,130,546 147,861,980 47.232 8.687 8.632 8.650 8.613 8.797 17,082,004 8.6560 1.07%
2010-01-14 0 46.90 46.80 46.90 46.70 48.50 3,830,000 182,348,300 47.611 8.595 8.577 8.595 8.559 8.888 20,898,614 8.7254 -1.26%
2010-01-13 0 47.50 47.45 47.50 47.20 48.45 3,462,048 164,825,074 47.609 8.705 8.696 8.705 8.650 8.879 18,890,863 8.7251 -3.65%
2010-01-12 0 49.30 49.10 49.30 48.85 49.50 2,597,400 127,522,431 49.096 9.035 8.998 9.035 8.953 9.072 14,172,862 8.9976 -0.20%
2010-01-11 0 49.40 49.35 49.50 48.50 50.05 8,746,129 429,781,459 49.140 9.053 9.044 9.072 8.888 9.172 47,723,754 9.0056 0.71%
2010-01-08 0 49.05 48.90 49.00 47.50 49.80 14,261,100 699,882,188 49.076 8.989 8.962 8.980 8.705 9.127 77,816,509 8.9940 3.59%
2010-01-07 0 47.35 47.35 47.50 46.90 47.70 7,655,500 362,456,485 47.346 8.678 8.678 8.705 8.595 8.742 41,772,674 8.6769 0.42%
2010-01-06 0 47.15 47.10 47.15 46.50 49.20 15,612,076 744,604,330 47.694 8.641 8.632 8.641 8.522 9.017 85,188,187 8.7407 -3.78%
2010-01-05 0 49.00 48.90 49.00 48.80 49.65 5,542,570 272,309,520 49.131 8.980 8.962 8.980 8.943 9.099 30,243,351 9.0039 0.00%
2010-01-04 0 49.00 49.00 49.10 48.70 50.35 2,008,000 98,743,900 49.175 8.980 8.980 8.998 8.925 9.227 10,956,767 9.0121 -1.80%
2009-12-31 0 49.90 49.10 49.95 48.85 50.00 1,233,050 60,636,025 49.176 9.145 8.998 9.154 8.953 9.163 6,728,208 9.0122 1.94%
2009-12-30 0 48.95 48.95 49.00 48.10 49.00 1,821,813 88,884,404 48.789 8.971 8.971 8.980 8.815 8.980 9,940,827 8.9413 0.00%
2009-12-29 0 48.95 48.90 49.00 48.55 49.40 2,100,213 102,925,679 49.007 8.971 8.962 8.980 8.898 9.053 11,459,933 8.9814 -0.51%
2009-12-28 0 49.20 49.20 49.30 49.00 49.55 741,400 36,552,130 49.301 9.017 9.017 9.035 8.980 9.081 4,045,492 9.0353 0.41%
2009-12-24 0 49.00 48.95 49.00 48.15 49.05 657,960 32,007,532 48.647 8.980 8.971 8.980 8.824 8.989 3,590,196 8.9153 1.14%
2009-12-23 0 48.45 48.40 48.55 47.80 49.00 798,720 38,582,496 48.305 8.879 8.870 8.898 8.760 8.980 4,358,261 8.8527 1.25%
2009-12-22 0 47.85 47.80 47.85 47.35 48.30 1,258,552 60,234,323 47.860 8.769 8.760 8.769 8.678 8.852 6,867,361 8.7711 0.53%
2009-12-21 0 47.60 47.55 47.60 46.30 48.00 3,405,000 161,180,392 47.336 8.723 8.714 8.723 8.485 8.797 18,579,578 8.6751 0.74%
2009-12-18 0 47.25 47.25 47.30 46.20 48.80 5,861,830 276,629,244 47.192 8.659 8.659 8.668 8.467 8.943 31,985,411 8.6486 -3.77%
2009-12-17 0 49.10 49.05 49.20 48.50 51.80 2,572,966 127,368,770 49.503 8.998 8.989 9.017 8.888 9.493 14,039,536 9.0721 -2.96%
2009-12-16 0 50.60 50.50 51.45 50.50 52.25 2,456,229 126,036,563 51.313 9.273 9.255 9.429 9.255 9.576 13,402,554 9.4039 -1.84%
2009-12-15 0 51.55 51.20 51.60 51.05 53.00 3,245,100 168,760,802 52.005 9.447 9.383 9.457 9.356 9.713 17,707,074 9.5307 0.10%
2009-12-14 0 51.50 51.45 51.50 49.85 52.00 3,122,925 159,641,102 51.119 9.438 9.429 9.438 9.136 9.530 17,040,419 9.3684 1.38%
2009-12-11 0 50.80 50.65 50.85 50.35 50.95 2,776,502 140,829,647 50.722 9.310 9.282 9.319 9.227 9.337 15,150,142 9.2956 2.52%
2009-12-10 0 49.55 49.45 49.50 49.25 51.00 2,614,500 129,974,815 49.713 9.081 9.062 9.072 9.026 9.347 14,266,169 9.1107 -1.69%
2009-12-09 0 50.40 50.30 50.40 49.90 50.80 3,582,000 180,083,414 50.275 9.237 9.218 9.237 9.145 9.310 19,545,388 9.2136 0.20%
2009-12-08 0 50.30 50.30 50.35 50.25 51.70 1,892,764 95,839,377 50.635 9.218 9.218 9.227 9.209 9.475 10,327,975 9.2796 -1.57%
2009-12-07 0 51.10 50.95 51.25 50.70 52.30 1,595,693 81,695,478 51.197 9.365 9.337 9.392 9.292 9.585 8,706,990 9.3827 -0.87%
2009-12-04 0 51.55 51.60 51.70 51.35 52.45 4,198,809 217,391,920 51.775 9.447 9.457 9.475 9.411 9.612 22,911,042 9.4885 -1.72%
2009-12-03 0 52.45 52.35 52.50 51.45 52.70 6,821,269 356,273,166 52.230 9.612 9.594 9.621 9.429 9.658 37,220,645 9.5719 1.94%
2009-12-02 0 51.45 51.45 51.50 50.80 51.90 10,187,725 525,100,873 51.543 9.429 9.429 9.438 9.310 9.511 55,589,905 9.4460 4.15%
2009-12-01 0 49.40 49.40 49.50 45.90 49.55 9,019,558 435,498,266 48.284 9.053 9.053 9.072 8.412 9.081 49,215,735 8.8488 7.63%
2009-11-30 0 45.90 45.80 45.95 45.50 48.90 7,036,600 327,008,740 46.473 8.412 8.394 8.421 8.339 8.962 38,395,611 8.5168 -2.34%
2009-11-27 0 47.00 47.00 47.05 46.20 48.00 4,558,200 214,622,890 47.085 8.613 8.613 8.623 8.467 8.797 24,872,079 8.6291 -2.39%
2009-11-26 0 48.15 48.20 48.25 48.10 49.85 5,815,236 282,813,095 48.633 8.824 8.833 8.843 8.815 9.136 31,731,168 8.9128 -2.92%
2009-11-25 0 49.60 49.60 49.65 48.95 49.90 4,179,775 205,566,119 49.181 9.090 9.090 9.099 8.971 9.145 22,807,182 9.0132 0.81%
2009-11-24 0 49.20 49.10 49.20 48.85 50.30 4,479,354 221,320,232 49.409 9.017 8.998 9.017 8.953 9.218 24,441,852 9.0550 -0.51%
2009-11-23 0 49.45 49.00 49.05 48.70 49.80 5,645,300 278,749,352 49.377 9.062 8.980 8.989 8.925 9.127 30,803,903 9.0492 0.82%
2009-11-20 0 49.05 49.05 49.10 48.80 49.95 4,627,000 227,977,220 49.271 8.989 8.989 8.998 8.943 9.154 25,247,491 9.0297 -1.41%
2009-11-19 0 49.75 49.65 49.75 49.60 50.90 5,429,643 271,435,957 49.991 9.117 9.099 9.117 9.090 9.328 29,627,158 9.1617 -1.39%
2009-11-18 0 50.45 50.45 50.55 50.30 51.00 4,948,675 250,229,774 50.565 9.246 9.246 9.264 9.218 9.347 27,002,729 9.2668 -1.46%
2009-11-17 0 51.20 51.00 51.20 50.30 53.00 7,229,988 369,020,830 51.040 9.383 9.347 9.383 9.218 9.713 39,450,844 9.3539 -2.75%
2009-11-16 0 52.65 52.60 52.70 52.50 54.10 3,039,196 160,760,470 52.896 9.649 9.640 9.658 9.621 9.915 16,583,547 9.6940 -1.77%
2009-11-13 0 53.60 53.25 53.60 52.50 53.75 1,773,631 94,470,186 53.264 9.823 9.759 9.823 9.621 9.851 9,677,919 9.7614 0.56%
2009-11-12 0 53.30 53.10 53.30 52.80 54.00 2,093,300 111,655,890 53.340 9.768 9.731 9.768 9.676 9.896 11,422,211 9.7753 0.57%
2009-11-11 0 53.00 52.90 53.10 52.50 53.70 1,616,523 85,599,600 52.953 9.713 9.695 9.731 9.621 9.841 8,820,650 9.7045 1.34%
2009-11-10 0 52.30 52.25 52.35 52.25 54.00 4,537,208 239,839,100 52.861 9.585 9.576 9.594 9.576 9.896 24,757,535 9.6875 -0.95%
2009-11-09 0 52.80 52.80 53.00 51.75 53.50 4,425,898 233,470,043 52.751 9.676 9.676 9.713 9.484 9.805 24,150,166 9.6674 0.86%
2009-11-06 0 52.35 52.35 52.55 51.10 52.85 5,430,523 283,499,070 52.205 9.594 9.594 9.631 9.365 9.686 29,631,960 9.5673 3.46%
2009-11-05 0 50.60 50.65 50.70 50.20 51.00 1,726,325 87,227,625 50.528 9.273 9.282 9.292 9.200 9.347 9,419,791 9.2600 -1.36%
2009-11-04 0 51.30 51.20 51.30 50.45 51.55 2,753,000 140,684,274 51.102 9.402 9.383 9.402 9.246 9.447 15,021,902 9.3653 1.58%
2009-11-03 0 50.50 50.25 50.55 50.00 51.50 1,614,000 81,592,858 50.553 9.255 9.209 9.264 9.163 9.438 8,806,883 9.2647 -0.20%
2009-11-02 0 50.60 50.60 50.70 49.90 51.20 2,689,000 136,231,369 50.662 9.273 9.273 9.292 9.145 9.383 14,672,683 9.2847 -1.17%
2009-10-30 0 51.20 51.20 51.35 51.20 52.10 3,368,234 173,622,652 51.547 9.383 9.383 9.411 9.383 9.548 18,378,962 9.4468 2.09%
2009-10-29 0 50.15 50.10 50.15 49.90 50.80 5,931,752 297,461,802 50.147 9.191 9.182 9.191 9.145 9.310 32,366,945 9.1903 -2.15%
2009-10-28 0 51.25 51.25 51.35 51.20 52.45 2,550,464 131,800,859 51.677 9.392 9.392 9.411 9.383 9.612 13,916,753 9.4707 -1.44%
2009-10-27 0 52.00 51.85 52.00 51.05 52.80 6,282,500 326,795,770 52.017 9.530 9.502 9.530 9.356 9.676 34,280,821 9.5329 0.19%
2009-10-23 0 51.90 51.90 51.95 51.60 53.20 6,935,818 362,438,737 52.256 9.511 9.511 9.521 9.457 9.750 37,845,688 9.5768 -0.19%
2009-10-22 0 52.00 51.95 52.00 51.80 53.50 6,795,653 355,863,242 52.366 9.530 9.521 9.530 9.493 9.805 37,080,870 9.5969 -4.41%
2009-10-21 0 54.40 54.40 54.50 54.00 55.00 3,247,122 177,306,777 54.604 9.970 9.970 9.988 9.896 10.08 17,718,107 10.007 -1.09%
2009-10-20 0 55.00 54.90 55.00 54.50 55.30 4,005,686 220,328,187 55.004 10.08 10.06 10.08 9.988 10.13 21,857,255 10.080 1.29%
2009-10-19 0 54.30 54.25 54.45 53.50 54.70 5,478,000 296,281,450 54.086 9.951 9.942 9.979 9.805 10.02 29,891,021 9.9121 -0.64%
2009-10-16 0 54.65 54.60 54.65 54.60 57.60 3,013,997 166,043,234 55.091 10.02 10.01 10.02 10.01 10.56 16,446,047 10.096 -3.02%
2009-10-15 0 56.35 56.30 56.55 56.10 58.20 997,207 57,033,115 57.193 10.33 10.32 10.36 10.28 10.67 5,441,317 10.481 -1.05%
2009-10-14 0 56.95 56.75 56.95 56.05 57.00 1,277,208 72,521,732 56.781 10.44 10.40 10.44 10.27 10.45 6,969,159 10.406 1.06%
2009-10-13 0 56.35 56.10 56.40 55.85 57.20 1,501,886 84,800,639 56.463 10.33 10.28 10.34 10.24 10.48 8,195,127 10.348 0.18%
2009-10-12 0 56.25 56.00 56.25 55.80 58.00 989,540 55,735,273 56.324 10.31 10.26 10.31 10.23 10.63 5,399,482 10.322 -2.00%
2009-10-09 0 57.40 57.30 57.40 56.00 57.75 6,283,030 359,994,087 57.296 10.52 10.50 10.52 10.26 10.58 34,283,713 10.500 2.96%
2009-10-08 0 55.75 55.75 55.80 54.10 55.95 2,115,916 116,419,213 55.021 10.22 10.22 10.23 9.915 10.25 11,545,617 10.083 1.09%
2009-10-07 0 55.15 55.05 55.15 53.05 55.30 2,197,024 119,909,481 54.578 10.11 10.09 10.11 9.722 10.13 11,988,187 10.002 4.25%
2009-10-06 0 52.90 52.90 53.00 52.00 53.50 2,319,245 122,867,308 52.977 9.695 9.695 9.713 9.530 9.805 12,655,093 9.7089 1.93%
2009-10-05 0 51.90 51.75 52.25 50.40 53.15 3,588,586 187,498,481 52.249 9.511 9.484 9.576 9.237 9.741 19,581,325 9.5754 4.11%
2009-10-02 0 49.85 49.80 49.85 49.80 51.30 1,961,990 98,506,166 50.207 9.136 9.127 9.136 9.127 9.402 10,705,711 9.2013 -3.49%
2009-09-30 0 51.65 51.65 52.15 51.00 53.45 3,585,472 185,918,176 51.853 9.466 9.466 9.557 9.347 9.796 19,564,333 9.5029 -2.64%
2009-09-29 0 53.05 53.10 53.25 53.00 54.75 2,653,290 142,215,626 53.600 9.722 9.731 9.759 9.713 10.03 14,477,829 9.8230 -0.09%
2009-09-28 0 53.10 53.05 53.10 53.00 55.35 1,645,390 88,289,887 53.659 9.731 9.722 9.731 9.713 10.14 8,978,165 9.8338 -4.15%
2009-09-25 0 55.40 55.05 55.45 53.30 55.45 3,517,072 191,451,862 54.435 10.15 10.09 10.16 9.768 10.16 19,191,105 9.9761 -0.36%
2009-09-24 0 55.60 55.55 55.60 55.40 58.65 4,198,790 236,317,878 56.282 10.19 10.18 10.19 10.15 10.75 22,910,938 10.315 -5.20%
2009-09-23 0 58.65 58.55 58.65 57.65 59.20 5,181,085 304,051,928 58.685 10.75 10.73 10.75 10.57 10.85 28,270,887 10.755 3.26%
2009-09-22 0 56.80 56.80 56.85 55.35 56.80 1,029,962 58,315,146 56.619 10.41 10.41 10.42 10.14 10.41 5,620,047 10.376 0.09%
2009-09-21 0 56.75 56.65 56.70 55.35 57.20 3,102,000 175,534,100 56.587 10.40 10.38 10.39 10.14 10.48 16,926,241 10.371 0.71%
2009-09-18 0 56.35 56.50 56.60 54.55 56.50 4,766,000 267,411,000 56.108 10.33 10.35 10.37 9.997 10.35 26,005,952 10.283 1.53%
2009-09-17 0 55.50 55.30 55.80 55.00 56.45 2,537,622 141,718,999 55.847 10.17 10.13 10.23 10.08 10.35 13,846,680 10.235 0.54%
2009-09-16 0 55.20 55.05 55.20 53.05 55.30 2,333,340 127,696,453 54.727 10.12 10.09 10.12 9.722 10.13 12,732,003 10.030 1.10%
2009-09-15 0 54.60 54.60 54.70 53.70 54.85 1,345,427 73,032,107 54.282 10.01 10.01 10.02 9.841 10.05 7,341,399 9.9480 0.09%
2009-09-14 0 54.55 54.15 54.60 52.45 55.15 1,498,247 81,653,973 54.500 9.997 9.924 10.01 9.612 10.11 8,175,271 9.9879 -1.09%
2009-09-11 0 55.15 55.00 55.15 55.05 56.00 1,710,876 95,186,851 55.636 10.11 10.08 10.11 10.09 10.26 9,335,493 10.196 -0.27%
2009-09-10 0 55.30 54.95 55.40 54.80 55.80 2,469,600 136,840,462 55.410 10.13 10.07 10.15 10.04 10.23 13,475,514 10.155 2.41%
2009-09-09 0 54.00 53.75 54.05 53.55 54.50 3,183,208 171,926,039 54.010 9.896 9.851 9.906 9.814 9.988 17,369,357 9.8982 0.75%
2009-09-08 0 53.60 53.45 53.60 51.50 53.80 2,696,148 143,927,814 53.383 9.823 9.796 9.823 9.438 9.860 14,711,686 9.7832 2.78%
2009-09-07 0 52.15 52.10 52.25 51.05 52.60 1,817,170 94,241,079 51.861 9.557 9.548 9.576 9.356 9.640 9,915,492 9.5044 2.96%
2009-09-04 0 50.65 50.20 50.35 49.15 51.00 5,027,362 252,132,082 50.152 9.282 9.200 9.227 9.008 9.347 27,432,089 9.1911 1.10%
2009-09-03 0 50.10 50.05 50.20 48.00 50.30 2,437,282 121,102,742 49.688 9.182 9.172 9.200 8.797 9.218 13,299,169 9.1060 4.27%
2009-09-02 0 48.05 47.85 48.05 47.70 49.25 2,895,088 139,524,128 48.193 8.806 8.769 8.806 8.742 9.026 15,797,214 8.8322 -2.24%
2009-09-01 0 49.15 49.10 49.25 48.80 50.00 2,183,249 107,344,688 49.167 9.008 8.998 9.026 8.943 9.163 11,913,023 9.0107 0.20%
2009-08-31 0 49.05 49.30 49.40 48.55 50.00 2,476,292 121,887,219 49.222 8.989 9.035 9.053 8.898 9.163 13,512,029 9.0206 -2.68%
2009-08-28 0 50.40 50.15 50.30 49.55 52.85 3,762,491 190,240,161 50.562 9.237 9.191 9.218 9.081 9.686 20,530,248 9.2663 -2.80%
2009-08-27 0 51.85 51.80 51.90 51.55 53.60 3,991,505 208,824,384 52.317 9.502 9.493 9.511 9.447 9.823 21,779,876 9.5880 -4.25%
2009-08-26 0 54.15 53.95 54.15 52.50 54.30 2,342,088 125,995,017 53.796 9.924 9.887 9.924 9.621 9.951 12,779,737 9.8590 2.65%
2009-08-25 0 52.75 52.55 52.90 52.00 53.80 2,432,640 127,798,096 52.535 9.667 9.631 9.695 9.530 9.860 13,273,840 9.6278 -2.13%
2009-08-24 0 53.90 53.65 54.20 53.50 57.00 3,717,260 203,439,465 54.728 9.878 9.832 9.933 9.805 10.45 20,283,442 10.030 -1.55%
2009-08-21 0 54.75 54.80 54.85 52.80 54.90 7,249,180 391,114,779 53.953 10.03 10.04 10.05 9.676 10.06 39,555,566 9.8877 6.31%
2009-08-20 0 51.50 51.30 51.50 48.75 51.80 5,178,060 261,437,398 50.489 9.438 9.402 9.438 8.934 9.493 28,254,381 9.2530 6.63%
2009-08-19 0 48.30 48.25 48.30 48.00 50.00 3,391,750 166,458,958 49.078 8.852 8.843 8.852 8.797 9.163 18,507,278 8.9942 -1.63%
2009-08-18 0 49.10 49.15 49.45 47.60 49.80 2,999,851 147,573,489 49.194 8.998 9.008 9.062 8.723 9.127 16,368,859 9.0155 0.72%
2009-08-17 0 48.75 48.75 48.80 48.65 50.30 3,630,634 179,978,201 49.572 8.934 8.934 8.943 8.916 9.218 19,810,762 9.0849 -4.79%
2009-08-14 0 51.20 50.90 51.20 50.15 52.45 3,137,830 160,137,292 51.034 9.383 9.328 9.383 9.191 9.612 17,121,749 9.3529 -1.54%
2009-08-13 0 52.00 51.95 52.00 51.70 52.95 2,317,410 120,814,159 52.133 9.530 9.521 9.530 9.475 9.704 12,645,080 9.5542 0.68%
2009-08-12 0 51.65 51.60 51.90 51.60 52.50 2,755,284 143,959,511 52.249 9.466 9.457 9.511 9.457 9.621 15,034,365 9.5754 -2.82%
2009-08-11 0 53.15 53.00 53.30 52.05 53.90 4,181,709 220,781,989 52.797 9.741 9.713 9.768 9.539 9.878 22,817,735 9.6759 -1.57%
2009-08-10 0 54.00 53.90 54.00 53.45 54.95 2,820,784 153,287,960 54.342 9.896 9.878 9.896 9.796 10.07 15,391,769 9.9591 1.69%
2009-08-07 0 53.10 53.10 53.20 52.75 54.95 5,456,466 295,874,549 54.225 9.731 9.731 9.750 9.667 10.07 29,773,519 9.9375 -4.07%
2009-08-06 0 55.35 55.30 55.40 54.20 57.15 5,332,720 295,932,982 55.494 10.14 10.13 10.15 9.933 10.47 29,098,292 10.170 -3.06%
2009-08-05 0 57.10 57.10 57.20 56.85 59.20 3,126,244 181,512,078 58.061 10.46 10.46 10.48 10.42 10.85 17,058,529 10.641 -5.07%
2009-08-04 0 60.15 59.95 60.15 58.55 61.00 4,574,674 274,204,484 59.940 11.02 10.99 11.02 10.73 11.18 24,961,971 10.985 0.33%
2009-08-03 0 59.95 59.50 59.90 56.65 60.15 6,557,646 382,511,267 58.331 10.99 10.90 10.98 10.38 11.02 35,782,171 10.690 6.86%
2009-07-31 0 56.10 56.25 56.45 55.35 57.00 4,482,206 252,269,737 56.282 10.28 10.31 10.35 10.14 10.45 24,457,414 10.315 1.45%
2009-07-30 0 55.30 55.10 55.30 54.70 56.30 5,460,675 303,960,787 55.664 10.13 10.10 10.13 10.02 10.32 29,796,486 10.201 0.00%
2009-07-29 0 55.30 55.25 55.30 55.10 60.55 6,081,180 348,048,594 57.234 10.13 10.13 10.13 10.10 11.10 33,182,307 10.489 -8.67%
2009-07-28 0 60.55 60.35 60.95 57.50 61.30 3,064,464 181,717,932 59.298 11.10 11.06 11.17 10.54 11.23 16,721,423 10.867 1.34%
2009-07-27 0 59.75 59.25 59.75 56.35 59.75 4,123,058 242,357,468 58.781 10.95 10.86 10.95 10.33 10.95 22,497,702 10.773 6.32%
2009-07-24 0 56.20 56.10 56.30 55.50 56.35 2,157,188 120,977,158 56.081 10.30 10.28 10.32 10.17 10.33 11,770,820 10.278 0.63%
2009-07-23 0 55.85 55.55 55.90 54.15 55.90 1,359,618 75,513,884 55.541 10.24 10.18 10.24 9.924 10.24 7,418,833 10.179 3.62%
2009-07-22 0 53.90 53.80 54.20 53.80 56.00 1,856,393 101,899,997 54.891 9.878 9.860 9.933 9.860 10.26 10,129,515 10.060 -2.71%
2009-07-21 0 55.40 55.20 55.45 54.75 56.00 1,844,000 102,252,500 55.451 10.15 10.12 10.16 10.03 10.26 10,061,892 10.162 1.28%
2009-07-20 0 54.70 54.55 54.75 53.80 54.75 1,971,700 107,399,400 54.470 10.02 9.997 10.03 9.860 10.03 10,758,694 9.9826 3.01%
2009-07-17 0 53.10 53.00 53.50 51.65 53.50 1,883,220 99,764,304 52.975 9.731 9.713 9.805 9.466 9.805 10,275,898 9.7086 1.72%
2009-07-16 0 52.20 52.20 52.30 51.55 53.50 2,265,094 118,884,660 52.486 9.566 9.566 9.585 9.447 9.805 12,359,615 9.6188 1.85%
2009-07-15 0 51.25 51.25 51.30 49.90 51.35 2,698,392 137,394,604 50.917 9.392 9.392 9.402 9.145 9.411 14,723,931 9.3314 3.96%
2009-07-14 0 49.30 48.80 49.50 48.25 49.50 2,679,424 131,271,888 48.993 9.035 8.943 9.072 8.843 9.072 14,620,431 8.9787 2.92%
2009-07-13 0 47.90 47.95 48.00 47.20 49.90 3,018,684 145,676,016 48.258 8.778 8.788 8.797 8.650 9.145 16,471,622 8.8441 -2.94%
2009-07-10 0 49.35 49.40 49.50 49.05 52.10 2,114,001 107,634,091 50.915 9.044 9.053 9.072 8.989 9.548 11,535,168 9.3310 -3.52%
2009-07-09 0 51.15 51.00 51.25 48.55 51.30 3,370,303 168,514,053 50.000 9.374 9.347 9.392 8.898 9.402 18,390,251 9.1632 5.03%
2009-07-08 0 48.70 48.70 48.75 47.75 49.60 4,043,624 196,230,633 48.528 8.925 8.925 8.934 8.751 9.090 22,064,266 8.8936 1.99%
2009-07-07 0 47.75 47.75 47.85 47.55 48.50 968,100 46,610,090 48.146 8.751 8.751 8.769 8.714 8.888 5,282,493 8.8235 -0.62%
2009-07-06 0 48.05 48.05 48.15 47.50 48.35 1,477,194 71,025,159 48.081 8.806 8.806 8.824 8.705 8.861 8,060,394 8.8116 -1.54%
2009-07-03 0 48.80 48.65 48.80 47.60 49.50 1,810,740 88,022,650 48.611 8.943 8.916 8.943 8.723 9.072 9,880,407 8.9088 0.62%
2009-07-02 0 48.50 48.25 48.50 48.00 50.70 5,401,234 264,449,548 48.961 8.888 8.843 8.888 8.797 9.292 29,472,143 8.9729 0.00%
2009-06-30 0 48.50 48.45 48.50 48.45 50.85 1,946,514 96,434,027 49.542 8.888 8.879 8.888 8.879 9.319 10,621,265 9.0793 -2.12%
2009-06-29 0 49.55 49.50 49.60 49.25 51.30 1,396,465 70,029,299 50.148 9.081 9.072 9.090 9.026 9.402 7,619,891 9.1903 -1.29%
2009-06-26 0 50.20 50.20 50.25 49.20 50.45 1,751,344 87,694,743 50.073 9.200 9.200 9.209 9.017 9.246 9,556,309 9.1766 0.80%
2009-06-25 0 49.80 49.60 49.90 48.65 49.90 3,188,017 156,825,587 49.192 9.127 9.090 9.145 8.916 9.145 17,395,597 9.0152 2.36%
2009-06-24 0 48.65 48.50 48.70 47.70 49.70 5,677,348 276,276,900 48.663 8.916 8.888 8.925 8.742 9.108 30,978,775 8.9183 1.67%
2009-06-23 0 47.85 47.75 47.90 47.05 49.90 2,871,604 138,812,013 48.340 8.769 8.751 8.778 8.623 9.145 15,669,072 8.8590 -4.40%
2009-06-22 0 50.05 49.60 50.00 49.00 50.15 2,969,000 147,799,458 49.781 9.172 9.090 9.163 8.980 9.191 16,200,519 9.1231 1.62%
2009-06-19 0 49.25 49.35 49.40 48.00 49.80 2,197,608 107,788,530 49.048 9.026 9.044 9.053 8.797 9.127 11,991,374 8.9888 2.18%
2009-06-18 0 48.20 48.10 48.20 47.85 50.00 2,687,200 131,472,216 48.925 8.833 8.815 8.833 8.769 9.163 14,662,861 8.9663 -2.33%
2009-06-17 0 49.35 49.35 49.40 47.15 49.40 3,526,557 170,361,781 48.308 9.044 9.044 9.053 8.641 9.053 19,242,860 8.8532 1.96%
2009-06-16 0 48.40 48.75 48.80 48.30 50.15 4,899,704 239,282,550 48.836 8.870 8.934 8.943 8.852 9.191 26,735,516 8.9500 -5.10%
2009-06-15 0 51.00 50.80 50.85 50.50 51.50 5,269,000 268,765,934 51.009 9.347 9.310 9.319 9.255 9.438 28,750,600 9.3482 0.69%
2009-06-12 0 50.65 50.60 50.65 50.35 52.80 7,254,870 372,748,816 51.379 9.282 9.273 9.282 9.227 9.676 39,586,614 9.4160 -4.79%
2009-06-11 0 53.20 53.05 53.20 51.35 53.35 3,502,568 183,144,220 52.289 9.750 9.722 9.750 9.411 9.777 19,111,963 9.5827 -0.47%
2009-06-10 0 53.45 53.50 53.55 52.00 53.50 4,194,400 221,052,021 52.702 9.796 9.805 9.814 9.530 9.805 22,886,984 9.6584 2.59%
2009-06-09 0 52.10 52.00 52.10 51.90 53.85 7,373,113 387,309,776 52.530 9.548 9.530 9.548 9.511 9.869 40,231,813 9.6270 -4.05%
2009-06-08 0 54.30 54.00 54.35 53.50 54.90 2,938,651 159,196,679 54.173 9.951 9.896 9.960 9.805 10.06 16,034,918 9.9281 -1.90%
2009-06-05 0 55.35 55.05 55.40 53.90 55.40 2,079,256 113,708,978 54.687 10.14 10.09 10.15 9.878 10.15 11,345,579 10.022 2.88%
2009-06-04 0 53.80 53.70 54.00 52.50 54.20 3,946,604 210,177,410 53.255 9.860 9.841 9.896 9.621 9.933 21,534,871 9.7599 -0.92%
2009-06-03 0 54.30 54.15 54.30 53.60 55.35 2,719,451 148,656,531 54.664 9.951 9.924 9.951 9.823 10.14 14,838,840 10.018 0.28%
2009-06-02 0 54.15 53.85 54.25 53.50 55.95 3,697,452 202,850,789 54.862 9.924 9.869 9.942 9.805 10.25 20,175,359 10.054 -1.63%
2009-06-01 0 55.05 55.05 55.40 54.60 56.60 4,045,946 225,394,838 55.709 10.09 10.09 10.15 10.01 10.37 22,076,936 10.210 -0.99%
2009-05-29 0 55.60 55.30 55.60 52.75 57.20 6,541,593 359,676,561 54.983 10.19 10.13 10.19 9.667 10.48 35,694,577 10.077 4.41%
2009-05-27 0 53.25 52.90 53.30 50.90 53.50 6,049,891 317,567,701 52.491 9.759 9.695 9.768 9.328 9.805 33,011,577 9.6199 4.00%
2009-05-26 0 51.20 51.00 51.10 50.55 52.30 1,917,309 98,212,223 51.224 9.383 9.347 9.365 9.264 9.585 10,461,906 9.3876 -0.87%
2009-05-25 0 51.65 51.50 51.60 50.60 52.30 1,305,948 67,370,914 51.588 9.466 9.438 9.457 9.273 9.585 7,125,980 9.4543 0.39%
2009-05-22 0 51.45 51.45 51.55 51.15 53.30 3,374,000 175,262,700 51.945 9.429 9.429 9.447 9.374 9.768 18,410,424 9.5198 -1.06%
2009-05-21 0 52.00 51.55 52.00 51.30 52.85 2,989,263 154,324,189 51.626 9.530 9.447 9.530 9.402 9.686 16,311,085 9.4613 -1.89%
2009-05-20 0 53.00 52.75 53.00 51.20 53.00 5,263,860 274,170,880 52.086 9.713 9.667 9.713 9.383 9.713 28,722,554 9.5455 0.47%
2009-05-19 0 52.75 52.70 52.75 51.50 53.80 5,710,913 301,020,168 52.710 9.667 9.658 9.667 9.438 9.860 31,161,924 9.6599 0.48%
2009-05-18 0 52.50 52.40 52.55 50.50 53.80 4,551,062 236,537,292 51.974 9.621 9.603 9.631 9.255 9.860 24,833,130 9.5251 -0.76%
2009-05-15 0 52.90 52.70 52.90 51.70 53.30 5,833,784 306,075,424 52.466 9.695 9.658 9.695 9.475 9.768 31,832,377 9.6152 5.69%
2009-05-14 0 50.05 50.00 50.15 49.50 50.50 3,522,330 176,305,857 50.054 9.172 9.163 9.191 9.072 9.255 19,219,795 9.1731 -3.75%
2009-05-13 0 52.00 51.85 52.00 51.30 53.10 3,687,984 192,098,958 52.088 9.530 9.502 9.530 9.402 9.731 20,123,696 9.5459 1.27%
2009-05-12 0 51.35 51.35 51.40 50.80 53.20 5,787,296 298,215,005 51.529 9.411 9.411 9.420 9.310 9.750 31,578,712 9.4435 -4.38%
2009-05-11 0 53.70 53.60 53.75 52.85 55.10 3,100,778 167,725,612 54.091 9.841 9.823 9.851 9.686 10.10 16,919,573 9.9131 -3.94%
2009-05-08 0 55.90 55.70 55.90 53.70 56.50 2,547,382 140,485,453 55.149 10.24 10.21 10.24 9.841 10.35 13,899,936 10.107 1.27%
2009-05-07 0 55.20 55.10 55.25 53.10 58.00 2,717,029 148,993,207 54.837 10.12 10.10 10.13 9.731 10.63 14,825,624 10.050 0.36%
2009-05-06 0 55.00 55.00 55.10 53.00 55.60 1,446,392 78,389,058 54.196 10.08 10.08 10.10 9.713 10.19 7,892,321 9.9323 2.52%
2009-05-05 0 53.65 53.70 53.90 53.30 57.00 4,006,784 217,716,181 54.337 9.832 9.841 9.878 9.768 10.45 21,863,246 9.9581 -3.85%
2009-05-04 0 55.80 55.85 55.90 52.10 55.85 4,098,036 224,832,665 54.864 10.23 10.24 10.24 9.548 10.24 22,361,168 10.055 8.12%
2009-04-30 0 51.95 51.30 51.75 49.05 52.20 5,291,755 270,156,982 51.052 9.458 9.340 9.422 8.930 9.504 29,065,354 9.2948 9.02%
2009-04-29 0 47.65 47.55 47.80 46.00 47.95 3,215,254 151,812,857 47.216 8.675 8.657 8.703 8.375 8.730 17,660,019 8.5964 5.65%
2009-04-28 0 45.10 45.15 45.45 44.80 48.00 2,411,010 110,212,928 45.712 8.211 8.220 8.275 8.156 8.739 13,242,650 8.3226 -3.01%
2009-04-27 0 46.50 46.40 46.50 44.55 46.85 2,015,589 93,241,256 46.260 8.466 8.448 8.466 8.111 8.530 11,070,771 8.4223 -2.00%
2009-04-24 0 47.45 47.30 47.45 46.85 47.90 3,043,200 143,869,016 47.276 8.639 8.612 8.639 8.530 8.721 16,715,000 8.6072 0.00%
2009-04-23 0 47.45 47.25 47.45 44.50 48.50 6,150,919 286,663,786 46.605 8.639 8.603 8.639 8.102 8.830 33,784,375 8.4851 8.33%
2009-04-22 0 43.80 43.60 43.80 42.50 47.30 6,412,600 289,985,790 45.221 7.974 7.938 7.974 7.738 8.612 35,221,677 8.2332 -4.16%
2009-04-21 0 45.70 45.50 45.70 44.45 46.00 2,731,819 124,131,114 45.439 8.320 8.284 8.320 8.093 8.375 15,004,717 8.2728 -2.25%
2009-04-20 0 46.75 46.30 46.75 44.00 47.00 2,537,180 116,029,344 45.732 8.511 8.430 8.511 8.011 8.557 13,935,648 8.3261 0.75%
2009-04-17 0 46.40 46.20 46.40 45.40 46.80 4,154,240 191,486,604 46.094 8.448 8.411 8.448 8.266 8.521 22,817,469 8.3921 3.57%
2009-04-16 0 44.80 44.75 44.95 44.75 47.00 2,155,460 98,459,408 45.679 8.156 8.147 8.184 8.147 8.557 11,839,023 8.3165 -2.61%
2009-04-15 0 46.00 45.60 46.00 43.70 46.25 4,095,819 184,821,755 45.124 8.375 8.302 8.375 7.956 8.420 22,496,587 8.2155 2.34%
2009-04-14 0 44.95 44.75 45.00 42.85 45.00 5,389,125 240,417,494 44.612 8.184 8.147 8.193 7.801 8.193 29,600,165 8.1222 6.01%
2009-04-09 0 42.40 42.30 42.40 41.55 43.00 4,077,441 171,964,259 42.175 7.720 7.701 7.720 7.565 7.829 22,395,645 7.6785 2.17%
2009-04-08 0 41.50 41.25 41.55 40.80 43.50 6,320,751 261,222,296 41.328 7.556 7.510 7.565 7.428 7.920 34,717,190 7.5243 -4.27%
2009-04-07 0 43.35 43.30 43.45 42.70 43.85 3,486,240 150,740,286 43.239 7.892 7.883 7.911 7.774 7.984 19,148,430 7.8722 -2.47%
2009-04-06 0 44.45 44.45 44.70 43.00 47.00 5,812,110 262,107,549 45.097 8.093 8.093 8.138 7.829 8.557 31,923,442 8.2105 -1.33%
2009-04-03 0 45.05 45.05 45.45 44.00 46.05 7,985,046 360,560,286 45.154 8.202 8.202 8.275 8.011 8.384 43,858,452 8.2210 0.67%
2009-04-02 0 44.75 44.75 44.80 42.70 45.80 8,572,000 379,415,930 44.262 8.147 8.147 8.156 7.774 8.339 47,082,340 8.0586 7.83%
2009-04-01 0 41.50 41.20 41.25 40.20 44.10 8,983,030 370,919,036 41.291 7.556 7.501 7.510 7.319 8.029 49,339,953 7.5176 -2.92%
2009-03-31 0 42.75 42.75 42.90 42.30 45.50 4,604,660 199,917,215 43.416 7.783 7.783 7.811 7.701 8.284 25,291,434 7.9045 -4.04%
2009-03-30 0 44.55 44.30 44.60 43.80 48.00 4,846,000 218,261,655 45.040 8.111 8.065 8.120 7.974 8.739 26,617,011 8.2001 -6.80%
2009-03-27 0 47.80 47.95 48.00 46.00 48.00 6,165,500 289,908,948 47.021 8.703 8.730 8.739 8.375 8.739 33,864,462 8.5609 5.05%
2009-03-26 0 45.50 45.50 45.75 44.00 45.85 6,014,194 269,781,346 44.857 8.284 8.284 8.329 8.011 8.348 33,033,403 8.1669 2.59%
2009-03-25 0 44.35 44.20 44.45 43.15 46.55 4,369,806 196,949,414 45.071 8.075 8.047 8.093 7.856 8.475 24,001,481 8.2057 -4.62%
2009-03-24 0 46.50 46.45 46.50 45.00 48.00 5,817,340 269,347,412 46.301 8.466 8.457 8.466 8.193 8.739 31,952,168 8.4297 0.65%
2009-03-23 0 46.20 46.10 46.30 42.90 47.75 6,067,000 276,561,800 45.585 8.411 8.393 8.430 7.811 8.694 33,323,444 8.2993 10.13%
2009-03-20 0 41.95 41.95 42.00 41.25 42.60 3,040,600 127,486,532 41.928 7.638 7.638 7.647 7.510 7.756 16,700,719 7.6336 0.60%
2009-03-19 0 41.70 41.40 41.70 40.35 41.85 3,849,454 158,591,140 41.198 7.592 7.537 7.592 7.346 7.619 21,143,409 7.5007 3.73%
2009-03-18 0 40.20 40.20 40.40 39.90 44.90 6,448,109 265,139,007 41.119 7.319 7.319 7.355 7.264 8.175 35,416,713 7.4863 -3.37%
2009-03-17 0 41.60 41.60 41.70 41.60 44.80 4,236,442 184,604,942 43.575 7.574 7.574 7.592 7.574 8.156 23,268,969 7.9335 -4.37%
2009-03-16 0 43.50 43.35 43.50 40.20 43.75 7,663,013 323,170,969 42.173 7.920 7.892 7.920 7.319 7.965 42,089,663 7.6782 7.94%
2009-03-13 0 40.30 40.15 40.30 38.35 40.65 7,002,000 277,460,389 39.626 7.337 7.310 7.337 6.982 7.401 38,459,000 7.2144 7.47%
2009-03-12 0 37.50 37.50 37.55 37.50 38.55 1,861,103 70,156,111 37.696 6.827 6.827 6.837 6.827 7.019 10,222,245 6.8631 -1.32%
2009-03-11 0 38.00 37.90 38.00 37.80 39.20 4,978,755 192,649,732 38.694 6.918 6.900 6.918 6.882 7.137 27,346,178 7.0449 1.47%
2009-03-10 0 37.45 37.30 37.45 34.20 37.55 3,887,526 142,853,273 36.747 6.818 6.791 6.818 6.227 6.837 21,352,522 6.6902 7.61%
2009-03-09 0 34.80 34.35 34.90 34.00 36.30 4,345,469 151,440,524 34.850 6.336 6.254 6.354 6.190 6.609 23,867,808 6.3450 -1.97%
2009-03-06 0 35.50 35.50 35.60 35.50 37.20 4,059,167 147,114,860 36.243 6.463 6.463 6.481 6.463 6.773 22,295,273 6.5985 -4.83%
2009-03-05 0 37.30 37.30 37.45 37.25 38.80 4,784,023 181,908,419 38.024 6.791 6.791 6.818 6.782 7.064 26,276,598 6.9228 -3.74%
2009-03-04 0 38.75 38.75 38.80 34.40 39.50 9,379,403 350,724,491 37.393 7.055 7.055 7.064 6.263 7.192 51,517,061 6.8079 12.65%
2009-03-03 0 34.40 34.35 34.40 31.80 34.80 6,338,157 214,265,200 33.806 6.263 6.254 6.263 5.790 6.336 34,812,794 6.1548 7.50%
2009-03-02 0 32.00 31.95 32.00 30.55 32.60 4,238,614 135,117,802 31.878 5.826 5.817 5.826 5.562 5.935 23,280,899 5.8038 -2.44%
2009-02-27 0 32.80 32.80 33.00 32.75 34.65 7,344,231 246,490,909 33.563 5.972 5.972 6.008 5.963 6.309 40,338,729 6.1105 -6.42%
2009-02-26 0 35.05 35.05 35.20 34.80 37.00 3,793,968 135,269,306 35.654 6.381 6.381 6.409 6.336 6.736 20,838,648 6.4913 -5.01%
2009-02-25 0 36.90 36.85 36.90 36.40 37.50 1,908,300 70,587,930 36.990 6.718 6.709 6.718 6.627 6.827 10,481,478 6.7345 -0.54%
2009-02-24 0 37.10 36.90 37.10 36.35 37.40 2,866,000 105,342,000 36.756 6.755 6.718 6.755 6.618 6.809 15,741,716 6.6919 -2.11%
2009-02-23 0 37.90 37.50 37.90 36.75 37.90 1,585,421 59,262,237 37.379 6.900 6.827 6.900 6.691 6.900 8,708,041 6.8055 2.85%
2009-02-20 0 36.85 36.75 36.85 36.30 37.40 2,632,100 97,036,430 36.867 6.709 6.691 6.709 6.609 6.809 14,457,003 6.7121 -3.03%
2009-02-19 0 38.00 37.65 38.00 36.55 39.00 2,956,000 111,149,300 37.601 6.918 6.855 6.918 6.654 7.100 16,236,047 6.8458 2.70%
2009-02-18 0 37.00 37.00 37.05 36.50 37.15 3,625,767 133,577,844 36.841 6.736 6.736 6.745 6.645 6.764 19,914,792 6.7075 -1.07%
2009-02-17 0 37.40 37.40 37.65 36.60 37.80 2,795,425 103,983,056 37.198 6.809 6.809 6.855 6.664 6.882 15,354,077 6.7723 -2.48%
2009-02-16 0 38.35 38.25 38.35 37.55 38.70 2,595,929 98,856,463 38.081 6.982 6.964 6.982 6.837 7.046 14,258,331 6.9332 0.79%
2009-02-13 0 38.05 37.70 38.05 36.40 38.20 2,155,597 81,276,195 37.705 6.928 6.864 6.928 6.627 6.955 11,839,775 6.8647 3.12%
2009-02-12 0 36.90 36.85 36.90 35.75 38.15 4,264,000 157,059,075 36.834 6.718 6.709 6.718 6.509 6.946 23,420,334 6.7061 -2.77%
2009-02-11 0 37.95 37.70 37.95 37.20 38.40 2,933,367 110,764,626 37.760 6.909 6.864 6.909 6.773 6.991 16,111,734 6.8748 -0.91%
2009-02-10 0 38.30 38.10 38.30 37.50 38.80 1,280,000 48,890,600 38.196 6.973 6.937 6.973 6.827 7.064 7,030,494 6.9541 0.39%
2009-02-09 0 38.15 38.15 38.25 37.90 39.80 3,118,879 120,299,566 38.571 6.946 6.946 6.964 6.900 7.246 17,130,672 7.0225 -0.65%
2009-02-06 0 38.40 38.35 38.40 37.50 40.80 5,144,907 198,393,642 38.561 6.991 6.982 6.991 6.827 7.428 28,258,780 7.0206 -2.78%
2009-02-05 0 39.50 39.40 39.50 38.65 41.40 6,173,000 248,021,800 40.178 7.192 7.173 7.192 7.037 7.537 33,905,657 7.3151 1.94%
2009-02-04 0 38.75 38.70 38.75 37.35 39.50 4,560,000 175,159,600 38.412 7.055 7.046 7.055 6.800 7.192 25,046,135 6.9935 7.34%
2009-02-03 0 36.10 36.10 36.40 36.00 37.00 1,544,400 56,416,180 36.530 6.573 6.573 6.627 6.554 6.736 8,482,731 6.6507 0.00%
2009-02-02 0 36.10 36.10 36.15 36.05 37.95 2,130,181 78,245,516 36.732 6.573 6.573 6.582 6.563 6.909 11,700,176 6.6876 -4.87%
2009-01-30 0 37.95 37.95 38.00 35.30 39.00 5,751,200 212,268,180 36.909 6.909 6.909 6.918 6.427 7.100 31,588,889 6.7197 4.26%
2009-01-29 0 36.40 36.20 36.40 35.95 36.95 4,477,030 162,970,720 36.402 6.627 6.591 6.627 6.545 6.727 24,590,417 6.6274 5.05%
2009-01-23 0 34.65 34.50 34.65 33.20 35.00 3,041,000 103,644,550 34.082 6.309 6.281 6.309 6.045 6.372 16,702,916 6.2052 -0.29%
2009-01-22 0 34.75 34.75 34.80 34.10 35.55 2,153,500 75,117,185 34.881 6.327 6.327 6.336 6.208 6.472 11,828,257 6.3507 0.43%
2009-01-21 0 34.60 34.60 34.65 33.75 37.00 4,106,500 144,564,650 35.204 6.299 6.299 6.309 6.145 6.736 22,555,253 6.4094 -3.89%
2009-01-20 0 36.00 35.95 36.00 33.55 36.65 2,460,000 87,644,900 35.628 6.554 6.545 6.554 6.108 6.673 13,511,731 6.4866 -0.83%
2009-01-19 0 36.30 36.25 36.45 35.45 37.20 3,536,285 130,467,860 36.894 6.609 6.600 6.636 6.454 6.773 19,423,305 6.7171 3.42%
2009-01-16 0 35.10 35.10 35.55 33.50 35.80 4,238,284 148,162,595 34.958 6.390 6.390 6.472 6.099 6.518 23,279,087 6.3646 6.36%
2009-01-15 0 33.00 32.95 33.20 32.80 34.20 4,563,750 152,264,360 33.364 6.008 5.999 6.045 5.972 6.227 25,066,733 6.0744 -4.90%
2009-01-14 0 34.70 34.70 34.80 34.15 35.90 2,253,332 79,192,956 35.145 6.318 6.318 6.336 6.217 6.536 12,376,592 6.3986 2.06%
2009-01-13 0 34.00 33.85 34.00 33.50 34.80 5,081,104 172,604,543 33.970 6.190 6.163 6.190 6.099 6.336 27,908,337 6.1847 -0.87%
2009-01-12 0 34.30 34.25 34.30 33.85 36.70 4,945,248 172,242,582 34.830 6.245 6.236 6.245 6.163 6.682 27,162,138 6.3413 -7.55%
2009-01-09 0 37.10 37.10 37.45 37.00 38.40 3,251,000 122,853,900 37.790 6.755 6.755 6.818 6.736 6.991 17,856,357 6.8801 -2.11%
2009-01-08 0 37.90 37.85 37.90 37.05 39.80 3,578,007 135,378,302 37.836 6.900 6.891 6.900 6.745 7.246 19,652,467 6.8886 -6.65%
2009-01-07 0 40.60 40.60 40.80 40.60 44.00 3,080,066 129,620,915 42.084 7.392 7.392 7.428 7.392 8.011 16,917,489 7.6619 -4.47%
2009-01-06 0 42.50 42.45 42.50 40.00 42.90 4,753,353 197,066,442 41.458 7.738 7.729 7.738 7.283 7.811 26,108,141 7.5481 4.94%
2009-01-05 0 40.50 40.00 40.50 38.55 40.50 3,785,046 148,941,425 39.350 7.374 7.283 7.374 7.019 7.374 20,789,644 7.1642 6.86%
2009-01-02 0 37.90 37.80 37.90 35.35 38.25 1,887,225 70,656,006 37.439 6.900 6.882 6.900 6.436 6.964 10,365,722 6.8163 6.31%
2008-12-31 0 35.65 35.20 35.65 35.05 36.00 746,760 26,442,968 35.410 6.491 6.409 6.491 6.381 6.554 4,101,634 6.4469 2.74%
2008-12-30 0 34.70 34.50 34.70 34.05 35.50 904,000 31,419,200 34.756 6.318 6.281 6.318 6.199 6.463 4,965,286 6.3278 0.43%
2008-12-29 0 34.55 34.50 34.60 33.30 34.75 709,740 24,194,601 34.089 6.290 6.281 6.299 6.063 6.327 3,898,299 6.2065 1.02%
2008-12-24 0 34.20 34.15 34.20 33.10 34.45 1,412,628 47,851,786 33.874 6.227 6.217 6.227 6.026 6.272 7,758,963 6.1673 2.09%
2008-12-23 0 33.50 33.50 33.80 33.50 35.80 3,114,673 106,162,340 34.085 6.099 6.099 6.154 6.099 6.518 17,107,571 6.2056 -8.22%
2008-12-22 0 36.50 36.50 36.90 36.50 39.20 2,459,500 91,612,800 37.249 6.645 6.645 6.718 6.645 7.137 13,508,985 6.7816 -6.05%
2008-12-19 0 38.85 38.35 38.85 37.40 39.75 2,920,000 112,389,850 38.490 7.073 6.982 7.073 6.809 7.237 16,038,315 7.0076 1.57%
2008-12-18 0 38.25 37.55 38.25 35.20 38.25 3,549,527 131,891,354 37.157 6.964 6.837 6.964 6.409 6.964 19,496,038 6.7650 8.66%
2008-12-17 0 35.20 35.00 35.20 34.10 35.90 4,909,343 171,855,541 35.006 6.409 6.372 6.409 6.208 6.536 26,964,928 6.3733 5.07%
2008-12-16 0 33.50 33.50 33.55 32.70 33.90 1,882,000 62,973,250 33.461 6.099 6.099 6.108 5.953 6.172 10,337,023 6.0920 0.90%
2008-12-15 0 33.20 33.20 33.50 32.50 34.00 3,026,090 100,994,610 33.375 6.045 6.045 6.099 5.917 6.190 16,621,022 6.0763 4.73%
2008-12-12 0 31.70 31.70 31.85 31.60 35.25 4,774,309 155,545,031 32.580 5.771 5.771 5.799 5.753 6.418 26,223,243 5.9316 -10.96%
2008-12-11 0 35.60 35.30 35.60 34.90 38.00 5,498,876 201,847,780 36.707 6.481 6.427 6.481 6.354 6.918 30,202,981 6.6830 -3.78%
2008-12-10 0 37.00 36.40 37.00 33.80 37.00 5,650,792 201,317,085 35.626 6.736 6.627 6.736 6.154 6.736 31,037,391 6.4863 8.35%
2008-12-09 0 34.15 34.15 34.20 33.40 36.45 8,821,100 306,670,106 34.766 6.217 6.217 6.227 6.081 6.636 48,450,541 6.3295 -3.26%
2008-12-08 0 35.30 35.10 35.30 33.05 35.35 7,915,382 271,293,267 34.274 6.427 6.390 6.427 6.017 6.436 43,475,818 6.2401 8.95%
2008-12-05 0 32.40 32.40 32.50 31.50 32.65 8,089,184 260,408,999 32.192 5.899 5.899 5.917 5.735 5.944 44,430,438 5.8610 0.47%
2008-12-04 0 32.25 32.25 32.40 31.70 33.90 10,815,745 352,417,825 32.584 5.872 5.872 5.899 5.771 6.172 59,406,275 5.9323 4.03%
2008-12-03 0 31.00 30.95 31.00 30.50 32.30 4,922,308 155,590,025 31.609 5.644 5.635 5.644 5.553 5.881 27,036,139 5.7549 3.33%
2008-12-02 0 30.00 29.85 30.00 29.10 30.75 3,655,218 109,609,990 29.987 5.462 5.435 5.462 5.298 5.598 20,076,554 5.4596 -3.85%
2008-12-01 0 31.20 31.20 31.35 31.10 32.85 4,087,824 130,738,846 31.983 5.680 5.680 5.708 5.662 5.981 22,452,674 5.8229 -2.50%
2008-11-28 0 32.00 31.90 32.00 31.15 32.90 6,373,680 203,505,698 31.929 5.826 5.808 5.826 5.671 5.990 35,007,906 5.8131 1.59%
2008-11-27 0 31.50 31.15 31.50 30.20 31.95 6,962,660 216,052,977 31.030 5.735 5.671 5.735 5.498 5.817 38,242,922 5.6495 7.33%
2008-11-26 0 29.35 29.35 29.40 28.75 29.90 3,567,634 104,137,836 29.190 5.344 5.344 5.353 5.234 5.444 19,595,492 5.3144 2.98%
2008-11-25 0 28.50 28.50 28.65 28.50 31.25 5,001,070 148,920,336 29.778 5.189 5.189 5.216 5.189 5.690 27,468,745 5.4214 -5.32%
2008-11-24 0 30.10 30.00 30.10 28.80 30.75 4,769,990 142,727,729 29.922 5.480 5.462 5.480 5.243 5.598 26,199,521 5.4477 -0.17%
2008-11-21 0 30.15 30.15 30.25 26.65 30.60 9,364,625 269,793,985 28.810 5.489 5.489 5.507 4.852 5.571 51,435,892 5.2452 7.68%
2008-11-20 0 28.00 27.45 28.00 26.10 28.85 7,208,000 200,882,352 27.869 5.098 4.998 5.098 4.752 5.253 39,590,470 5.0740 -5.72%
2008-11-19 0 29.70 29.70 29.75 28.55 30.35 6,164,000 182,981,000 29.685 5.407 5.407 5.416 5.198 5.526 33,856,223 5.4046 -3.10%
2008-11-18 0 30.65 30.65 30.90 29.60 32.20 5,830,500 178,567,550 30.626 5.580 5.580 5.626 5.389 5.862 32,024,450 5.5760 -4.52%
2008-11-17 0 32.10 32.00 32.10 31.50 32.50 5,154,731 165,293,890 32.066 5.844 5.826 5.844 5.735 5.917 28,312,739 5.8381 0.00%
2008-11-14 0 32.10 32.10 32.15 31.20 32.55 8,310,180 266,271,056 32.042 5.844 5.844 5.853 5.680 5.926 45,644,275 5.8336 3.88%
2008-11-13 0 30.90 30.55 30.90 30.35 32.95 8,088,000 254,865,400 31.512 5.626 5.562 5.626 5.526 5.999 44,423,935 5.7371 -9.12%
2008-11-12 0 34.00 33.80 34.00 31.05 34.30 10,481,162 346,826,899 33.091 6.190 6.154 6.190 5.653 6.245 57,568,553 6.0246 3.98%
2008-11-11 0 32.70 32.60 32.70 32.00 35.00 11,949,500 404,511,700 33.852 5.953 5.935 5.953 5.826 6.372 65,633,508 6.1632 -7.89%
2008-11-10 0 35.50 35.35 35.50 32.15 36.00 14,559,653 492,342,273 33.816 6.463 6.436 6.463 5.853 6.554 79,969,965 6.1566 31.48%
2008-11-07 0 27.00 27.00 27.05 24.50 27.60 6,930,757 184,803,042 26.664 4.916 4.916 4.925 4.461 5.025 38,067,693 4.8546 0.75%
2008-11-06 0 26.80 26.50 26.85 25.80 27.00 8,253,350 217,358,993 26.336 4.879 4.825 4.888 4.697 4.916 45,332,132 4.7948 -7.11%
2008-11-05 0 28.85 28.85 28.90 27.05 29.40 6,095,800 176,070,740 28.884 5.253 5.253 5.262 4.925 5.353 33,481,630 5.2587 12.04%
2008-11-04 0 25.75 25.55 25.75 24.50 26.50 3,175,200 80,048,510 25.211 4.688 4.652 4.688 4.461 4.825 17,440,020 4.5899 -0.19%
2008-11-03 0 25.80 25.15 25.80 24.50 27.00 7,382,300 189,786,920 25.708 4.697 4.579 4.697 4.461 4.916 40,547,826 4.6806 8.18%
2008-10-31 0 23.85 23.85 24.50 22.50 25.20 6,937,792 165,485,180 23.853 4.342 4.342 4.461 4.096 4.588 38,106,333 4.3427 -0.62%
2008-10-30 0 24.00 23.30 24.00 19.40 24.15 6,428,145 141,218,702 21.969 4.370 4.242 4.370 3.532 4.397 35,307,059 3.9997 32.89%
2008-10-29 0 18.06 18.00 18.10 17.26 18.84 4,558,578 82,759,686 18.155 3.288 3.277 3.295 3.142 3.430 25,038,325 3.3053 10.66%
2008-10-28 0 16.32 16.32 16.50 15.00 17.20 10,863,566 174,686,086 16.080 2.971 2.971 3.004 2.731 3.132 59,668,935 2.9276 8.80%
2008-10-27 0 15.00 15.00 15.06 13.50 17.80 10,127,056 158,246,686 15.626 2.731 2.731 2.742 2.458 3.241 55,623,600 2.8450 -16.67%
2008-10-24 0 18.00 18.00 18.04 17.98 20.50 8,922,851 167,669,851 18.791 3.277 3.277 3.284 3.274 3.732 49,009,415 3.4212 -8.91%
2008-10-23 0 19.76 19.68 19.76 19.48 20.50 9,476,366 188,328,093 19.873 3.598 3.583 3.598 3.547 3.732 52,049,637 3.6182 -5.90%
2008-10-22 0 21.00 21.00 21.10 20.55 22.30 14,804,000 315,537,350 21.314 3.823 3.823 3.842 3.741 4.060 81,312,059 3.8806 -8.70%
2008-10-21 0 23.00 23.00 23.40 23.00 25.30 4,873,242 119,172,576 24.454 4.187 4.187 4.260 4.187 4.606 26,766,640 4.4523 -4.17%
2008-10-20 0 24.00 24.00 24.25 22.20 25.75 13,453,249 324,131,878 24.093 4.370 4.370 4.415 4.042 4.688 73,892,960 4.3865 -4.00%
2008-10-17 0 25.00 24.95 25.00 24.80 27.05 10,107,000 264,182,500 26.139 4.552 4.542 4.552 4.515 4.925 55,513,441 4.7589 -7.41%
2008-10-16 0 27.00 27.00 27.25 26.60 27.60 16,930,478 458,359,274 27.073 4.916 4.916 4.961 4.843 5.025 92,991,896 4.9290 -7.85%
2008-10-15 0 29.30 29.30 29.35 28.80 33.45 6,612,687 205,002,742 31.001 5.334 5.334 5.344 5.243 6.090 36,320,670 5.6442 -13.82%
2008-10-14 0 34.00 33.80 34.00 32.85 34.80 9,214,034 314,613,307 34.145 6.190 6.154 6.190 5.981 6.336 50,608,759 6.2166 7.09%
2008-10-13 0 31.75 31.20 31.75 28.60 31.80 4,181,784 126,875,178 30.340 5.781 5.680 5.781 5.207 5.790 22,968,756 5.5238 13.39%
2008-10-10 0 28.00 28.00 28.15 26.50 30.00 7,904,084 222,936,081 28.205 5.098 5.098 5.125 4.825 5.462 43,413,763 5.1351 -4.11%
2008-10-09 0 29.20 29.20 29.50 27.00 29.80 6,639,914 193,679,538 29.169 5.316 5.316 5.371 4.916 5.426 36,470,216 5.3106 7.75%
2008-10-08 0 27.10 27.10 27.25 26.85 29.80 11,937,963 341,051,912 28.569 4.934 4.934 4.961 4.888 5.426 65,570,140 5.2013 -13.42%
2008-10-06 0 31.30 31.30 31.35 30.00 31.80 5,051,000 158,537,400 31.387 5.699 5.699 5.708 5.462 5.790 27,742,989 5.7145 -2.95%
2008-10-03 0 32.25 32.20 32.25 30.20 33.45 4,928,633 159,409,440 32.344 5.872 5.862 5.872 5.498 6.090 27,070,879 5.8886 2.87%
2008-10-02 0 31.35 31.35 31.45 28.00 32.60 8,029,422 244,493,142 30.450 5.708 5.708 5.726 5.098 5.935 44,102,191 5.5438 8.10%
2008-09-30 0 29.00 29.00 29.05 26.15 29.00 8,755,000 244,348,550 27.910 5.280 5.280 5.289 4.761 5.280 48,087,481 5.0813 0.00%
2008-09-29 0 29.00 29.00 29.50 29.00 33.10 6,843,000 206,642,700 30.198 5.280 5.280 5.371 5.280 6.026 37,585,681 5.4979 -13.69%
2008-09-26 0 33.60 33.60 33.80 33.60 35.05 5,926,264 202,410,426 34.155 6.117 6.117 6.154 6.117 6.381 32,550,441 6.2184 -3.45%
2008-09-25 0 34.80 34.70 34.80 34.05 36.00 7,140,450 251,237,805 35.185 6.336 6.318 6.336 6.199 6.554 39,219,447 6.4059 2.35%
2008-09-24 0 34.00 34.00 34.45 32.20 35.30 3,844,500 132,306,522 34.414 6.190 6.190 6.272 5.862 6.427 21,116,199 6.2656 0.00%
2008-09-23 0 34.00 34.00 34.10 34.00 35.90 5,170,460 179,995,418 34.812 6.190 6.190 6.208 6.190 6.536 28,399,132 6.3381 -5.29%
2008-09-22 0 35.90 35.90 35.95 34.00 37.60 6,332,290 223,317,882 35.267 6.536 6.536 6.545 6.190 6.846 34,780,569 6.4208 5.59%
2008-09-19 0 34.00 32.90 34.00 31.50 34.50 8,586,129 280,928,712 32.719 6.190 5.990 6.190 5.735 6.281 47,159,945 5.9569 13.90%
2008-09-18 0 29.85 29.80 29.85 27.40 30.80 8,882,196 257,871,490 29.032 5.435 5.426 5.435 4.989 5.608 48,786,115 5.2858 3.29%
2008-09-17 0 28.90 28.80 28.90 28.70 31.00 11,381,322 337,183,622 29.626 5.262 5.243 5.262 5.225 5.644 62,512,748 5.3938 1.40%
2008-09-16 0 28.50 28.50 28.70 27.95 32.55 18,818,819 548,914,040 29.168 5.189 5.189 5.225 5.089 5.926 103,363,748 5.3105 0.88%
2008-09-12 0 28.25 28.20 28.25 27.60 29.45 7,543,110 216,105,899 28.649 5.143 5.134 5.143 5.025 5.362 41,431,086 5.2160 -4.24%
2008-09-11 0 29.50 29.45 29.50 28.85 33.40 13,545,445 403,027,913 29.754 5.371 5.362 5.371 5.253 6.081 74,399,353 5.4171 -12.07%
2008-09-10 0 33.55 33.55 33.70 33.10 35.20 5,831,893 200,652,501 34.406 6.108 6.108 6.136 6.026 6.409 32,032,101 6.2641 -5.49%
2008-09-09 0 35.50 35.50 35.60 35.10 37.65 4,016,000 144,969,964 36.098 6.463 6.463 6.481 6.390 6.855 22,058,175 6.5722 -3.66%
2008-09-08 0 36.85 36.50 36.85 36.10 38.30 4,946,407 183,839,372 37.166 6.709 6.645 6.709 6.573 6.973 27,168,504 6.7666 6.35%
2008-09-05 0 34.65 34.60 34.65 34.00 35.65 3,965,651 137,841,195 34.759 6.309 6.299 6.309 6.190 6.491 21,781,630 6.3283 -2.81%
2008-09-04 0 35.65 35.65 35.70 34.80 38.00 3,650,000 131,488,304 36.024 6.491 6.491 6.500 6.336 6.918 20,047,893 6.5587 -4.55%
2008-09-03 0 37.35 37.35 37.40 37.30 38.75 1,561,000 59,191,000 37.919 6.800 6.800 6.809 6.791 7.055 8,573,907 6.9036 -4.48%
2008-09-02 0 39.10 39.00 39.10 38.00 39.65 2,520,884 98,350,853 39.014 7.119 7.100 7.119 6.918 7.219 13,846,141 7.1031 -0.26%
2008-09-01 0 39.20 39.00 39.20 38.70 40.40 3,871,447 152,746,572 39.455 7.137 7.100 7.137 7.046 7.355 21,264,207 7.1833 -3.92%
2008-08-29 0 40.80 40.80 40.90 39.95 42.00 6,193,072 254,336,575 41.068 7.428 7.428 7.446 7.273 7.647 34,015,903 7.4770 4.35%
2008-08-28 0 39.10 39.10 39.25 38.80 40.50 4,236,000 166,373,994 39.276 7.119 7.119 7.146 7.064 7.374 23,266,542 7.1508 -1.14%
2008-08-27 0 39.55 39.50 39.75 37.75 39.80 3,628,500 139,602,600 38.474 7.201 7.192 7.237 6.873 7.246 19,929,803 7.0047 1.93%
2008-08-26 0 38.80 38.60 38.80 37.40 39.25 3,459,940 131,949,008 38.136 7.064 7.028 7.064 6.809 7.146 19,003,975 6.9432 -0.51%
2008-08-25 0 39.00 38.45 39.00 36.20 39.40 5,141,235 197,360,388 38.388 7.100 7.000 7.100 6.591 7.173 28,238,611 6.9890 4.00%
2008-08-21 0 37.50 37.50 37.55 36.35 38.00 5,072,000 188,322,800 37.130 6.827 6.827 6.837 6.618 6.918 27,858,333 6.7600 -3.35%
2008-08-20 0 38.80 38.60 38.85 33.00 39.50 12,341,007 450,848,012 36.533 7.064 7.028 7.073 6.008 7.192 67,783,889 6.6513 15.30%
2008-08-19 0 33.65 33.65 33.70 33.35 35.00 8,712,239 298,823,894 34.299 6.126 6.126 6.136 6.072 6.372 47,852,614 6.2447 -4.40%
2008-08-18 0 35.20 35.15 35.20 34.10 36.85 7,153,851 256,603,019 35.869 6.409 6.400 6.409 6.208 6.709 39,293,053 6.5305 -6.26%
2008-08-15 0 37.55 37.50 37.55 36.80 38.70 4,818,454 181,727,631 37.715 6.837 6.827 6.837 6.700 7.046 26,465,713 6.8665 -1.96%
2008-08-14 0 38.30 38.30 38.50 37.20 38.95 5,750,350 218,094,244 37.927 6.973 6.973 7.009 6.773 7.091 31,584,220 6.9052 2.41%
2008-08-13 0 37.40 37.10 37.40 36.70 38.45 7,670,001 289,871,572 37.793 6.809 6.755 6.809 6.682 7.000 42,128,045 6.8807 -3.48%
2008-08-12 0 38.75 38.65 38.75 37.20 40.00 7,330,832 283,175,519 38.628 7.055 7.037 7.055 6.773 7.283 40,265,134 7.0328 1.97%
2008-08-11 0 38.00 37.70 38.00 36.60 39.50 4,451,603 167,096,507 37.536 6.918 6.864 6.918 6.664 7.192 24,450,757 6.8340 -1.81%
2008-08-08 0 38.70 38.65 38.70 38.00 40.50 12,151,303 480,248,400 39.522 7.046 7.037 7.046 6.918 7.374 66,741,925 7.1956 -4.80%
2008-08-07 0 40.65 40.65 40.70 39.80 44.70 10,482,597 427,209,277 40.754 7.401 7.401 7.410 7.246 8.138 57,576,435 7.4199 -6.66%
2008-08-05 0 43.55 43.50 43.55 41.75 45.20 8,574,374 367,306,183 42.838 7.929 7.920 7.929 7.601 8.229 47,095,380 7.7992 -3.22%
2008-08-04 0 45.00 44.90 45.00 44.70 46.15 1,803,000 81,261,400 45.070 8.193 8.175 8.193 8.138 8.402 9,903,110 8.2056 -2.07%
2008-08-01 0 45.95 45.95 46.00 44.45 46.00 2,532,279 114,528,775 45.228 8.366 8.366 8.375 8.093 8.375 13,908,729 8.2343 -0.22%
2008-07-31 0 46.05 46.05 46.10 45.80 47.80 5,163,872 238,688,926 46.223 8.384 8.384 8.393 8.339 8.703 28,362,947 8.4155 -2.02%
2008-07-30 0 47.00 47.00 47.05 46.55 48.00 5,435,535 255,575,431 47.019 8.557 8.557 8.566 8.475 8.739 29,855,076 8.5605 0.86%
2008-07-29 0 46.60 46.55 46.60 45.20 47.15 3,436,500 159,184,657 46.322 8.484 8.475 8.484 8.229 8.584 18,875,229 8.4335 -1.48%
2008-07-28 0 47.30 47.30 47.40 45.00 48.30 4,416,973 208,241,158 47.146 8.612 8.612 8.630 8.193 8.794 24,260,549 8.5835 -0.42%
2008-07-25 0 47.50 47.45 47.50 46.50 48.50 6,462,500 306,153,463 47.374 8.648 8.639 8.648 8.466 8.830 35,495,757 8.6251 -4.04%
2008-07-24 0 49.50 49.50 49.60 48.00 51.50 13,429,919 664,408,486 49.472 9.012 9.012 9.030 8.739 9.376 73,764,818 9.0071 4.21%
2008-07-23 0 47.50 47.40 47.50 45.00 47.80 16,222,200 754,156,135 46.489 8.648 8.630 8.648 8.193 8.703 89,101,627 8.4640 10.21%
2008-07-22 0 43.10 43.00 43.10 42.65 45.65 14,873,535 651,903,145 43.830 7.847 7.829 7.847 7.765 8.311 81,693,985 7.9798 -6.00%
2008-07-21 0 45.85 45.80 45.85 45.45 49.50 12,914,000 607,475,800 47.040 8.348 8.339 8.348 8.275 9.012 70,931,095 8.5643 -5.95%
2008-07-18 0 48.75 48.50 48.75 47.60 50.35 5,936,000 284,990,450 48.011 8.876 8.830 8.876 8.666 9.167 32,603,917 8.7410 -2.50%
2008-07-17 0 50.00 49.60 50.00 49.05 51.95 4,859,300 241,531,200 49.705 9.103 9.030 9.103 8.930 9.458 26,690,063 9.0495 2.56%
2008-07-16 0 48.75 48.75 48.90 48.35 49.90 5,419,258 264,744,131 48.852 8.876 8.876 8.903 8.803 9.085 29,765,673 8.8943 -4.22%
2008-07-15 0 50.90 50.90 51.00 50.00 52.60 10,179,467 528,893,491 51.957 9.267 9.267 9.285 9.103 9.577 55,911,471 9.4595 -6.26%
2008-07-14 0 54.30 54.30 54.35 53.00 55.50 2,753,100 148,873,374 54.075 9.886 9.886 9.895 9.649 10.10 15,121,604 9.8451 -0.28%
2008-07-11 0 54.45 54.10 54.50 51.00 54.70 4,547,258 241,909,480 53.199 9.913 9.850 9.922 9.285 9.959 24,976,149 9.6856 3.81%
2008-07-10 0 52.45 52.40 52.60 50.55 55.35 5,516,938 289,980,007 52.562 9.549 9.540 9.577 9.203 10.08 30,302,188 9.5696 2.84%
2008-07-09 0 51.00 51.00 51.20 49.00 51.90 4,820,655 242,492,424 50.303 9.285 9.285 9.322 8.921 9.449 26,477,802 9.1583 6.81%
2008-07-08 0 47.75 47.75 48.45 47.50 49.80 2,590,424 125,842,143 48.580 8.694 8.694 8.821 8.648 9.067 14,228,094 8.8446 -4.50%
2008-07-07 0 50.00 49.80 50.00 48.00 50.30 3,899,000 192,518,500 49.376 9.103 9.067 9.103 8.739 9.158 21,415,544 8.9897 4.38%
2008-07-04 0 47.90 47.90 48.00 47.60 49.45 2,458,560 119,317,521 48.531 8.721 8.721 8.739 8.666 9.003 13,503,822 8.8358 -0.52%
2008-07-03 0 48.15 48.05 48.15 47.05 49.40 4,680,734 224,457,405 47.953 8.766 8.748 8.766 8.566 8.994 25,709,276 8.7306 -3.31%
2008-07-02 0 49.80 49.40 49.80 48.40 51.00 4,715,000 233,930,800 49.614 9.067 8.994 9.067 8.812 9.285 25,897,484 9.0330 -4.51%
2008-06-30 0 52.15 52.00 52.15 50.70 52.20 4,359,036 223,886,150 51.361 9.495 9.467 9.495 9.231 9.504 23,942,326 9.3511 1.96%
2008-06-27 0 51.15 51.15 51.20 49.15 51.75 7,822,682 393,321,038 50.280 9.313 9.313 9.322 8.948 9.422 42,966,656 9.1541 -2.76%
2008-06-26 0 52.60 52.60 52.65 52.00 53.75 5,100,000 269,377,000 52.819 9.577 9.577 9.586 9.467 9.786 28,012,125 9.6164 1.45%
2008-06-25 0 51.85 51.80 51.85 51.40 52.90 3,389,019 175,552,448 51.800 9.440 9.431 9.440 9.358 9.631 18,614,436 9.4310 1.27%
2008-06-24 0 51.20 51.20 51.25 50.50 53.00 9,160,357 470,830,081 51.399 9.322 9.322 9.331 9.194 9.649 50,313,935 9.3578 -2.66%
2008-06-23 0 52.60 52.55 52.60 51.55 53.15 4,906,800 257,329,200 52.443 9.577 9.567 9.577 9.385 9.677 26,950,960 9.5481 -3.84%
2008-06-20 0 54.70 54.70 54.75 52.75 56.20 8,185,781 446,144,618 54.502 9.959 9.959 9.968 9.604 10.23 44,961,004 9.9229 -2.15%
2008-06-19 0 55.90 55.85 55.90 54.25 57.95 5,992,920 333,097,809 55.582 10.18 10.17 10.18 9.877 10.55 32,916,554 10.119 -4.44%
2008-06-18 0 58.50 58.50 58.70 58.10 61.00 6,352,500 376,358,650 59.246 10.65 10.65 10.69 10.58 11.11 34,891,573 10.787 -2.09%
2008-06-17 0 59.75 59.70 59.75 59.70 61.10 4,107,030 247,639,662 60.297 10.88 10.87 10.88 10.87 11.12 22,558,164 10.978 -1.73%
2008-06-16 0 60.80 60.40 60.80 59.05 60.95 3,618,016 218,004,625 60.255 11.07 11.00 11.07 10.75 11.10 19,872,219 10.970 2.96%
2008-06-13 0 59.05 59.00 59.05 59.00 61.00 2,390,000 142,792,400 59.746 10.75 10.74 10.75 10.74 11.11 13,127,251 10.878 -2.32%
2008-06-12 0 60.45 60.45 60.60 58.65 61.00 6,102,156 362,837,731 59.461 11.01 11.01 11.03 10.68 11.11 33,516,541 10.826 -2.50%
2008-06-11 0 62.00 62.00 62.10 61.85 64.55 4,295,588 270,431,610 62.956 11.29 11.29 11.31 11.26 11.75 23,593,833 11.462 -3.95%
2008-06-10 0 64.55 64.25 64.55 62.70 66.80 4,341,000 275,158,250 63.386 11.75 11.70 11.75 11.42 12.16 23,843,262 11.540 -4.01%
2008-06-06 0 67.25 67.25 67.30 65.00 68.50 3,750,954 252,143,742 67.221 12.24 12.24 12.25 11.83 12.47 20,602,391 12.239 4.26%
2008-06-05 0 64.50 64.50 64.70 64.50 66.95 3,659,500 238,908,520 65.284 11.74 11.74 11.78 11.74 12.19 20,100,073 11.886 -3.52%
2008-06-04 0 66.85 66.80 66.85 66.85 70.40 2,876,600 195,935,235 68.113 12.17 12.16 12.17 12.17 12.82 15,799,937 12.401 -3.74%
2008-06-03 0 69.45 69.45 69.80 69.00 71.40 2,882,790 201,375,854 69.854 12.64 12.64 12.71 12.56 13.00 15,833,936 12.718 -2.73%
2008-06-02 0 71.40 71.20 71.40 68.75 71.40 2,320,272 163,219,833 70.345 13.00 12.96 13.00 12.52 13.00 12,744,265 12.807 2.07%
2008-05-30 0 69.95 69.80 69.95 69.05 70.50 4,045,353 282,477,711 69.828 12.74 12.71 12.74 12.57 12.84 22,219,399 12.713 1.38%
2008-05-29 0 69.00 69.00 69.40 68.15 70.00 2,904,800 199,811,500 68.787 12.56 12.56 12.64 12.41 12.74 15,954,828 12.524 0.73%
2008-05-28 0 68.50 68.50 69.00 65.20 69.60 6,408,528 435,488,401 67.955 12.47 12.47 12.56 11.87 12.67 35,199,311 12.372 3.95%
2008-05-27 0 65.90 65.90 66.00 64.30 66.50 4,769,060 312,877,000 65.606 12.00 12.00 12.02 11.71 12.11 26,194,413 11.944 2.25%
2008-05-26 0 64.45 64.25 64.45 60.50 66.70 7,322,200 468,921,704 64.041 11.73 11.70 11.73 11.01 12.14 40,217,722 11.660 -0.69%
2008-05-23 0 64.90 64.70 64.75 64.70 67.90 5,853,700 385,526,198 65.860 11.82 11.78 11.79 11.78 12.36 32,151,878 11.991 -4.77%
2008-05-22 0 68.15 67.80 68.00 66.05 69.30 7,688,650 519,748,046 67.599 12.41 12.34 12.38 12.03 12.62 42,230,476 12.307 -3.47%
2008-05-21 0 70.60 70.50 70.90 69.30 74.80 9,775,000 690,448,829 70.634 12.85 12.84 12.91 12.62 13.62 53,689,906 12.860 -5.36%
2008-05-20 0 74.60 74.15 74.60 72.95 76.50 8,376,684 624,129,597 74.508 13.58 13.50 13.58 13.28 13.93 46,009,553 13.565 1.63%
2008-05-19 0 73.40 73.30 73.60 70.50 74.80 5,530,873 406,434,979 73.485 13.36 13.35 13.40 12.84 13.62 30,378,727 13.379 4.71%
2008-05-16 0 70.10 70.00 70.20 68.20 73.20 5,544,782 393,067,655 70.890 12.76 12.74 12.78 12.42 13.33 30,455,123 12.906 3.01%
2008-05-15 0 68.05 67.90 68.20 66.80 69.60 5,890,369 400,830,477 68.048 12.39 12.36 12.42 12.16 12.67 32,353,285 12.389 0.37%
2008-05-14 0 67.80 67.65 67.80 66.10 68.50 3,581,501 241,638,376 67.468 12.34 12.32 12.34 12.03 12.47 19,671,658 12.284 3.04%
2008-05-13 0 65.80 65.70 65.80 64.50 66.95 4,125,416 271,426,702 65.794 11.98 11.96 11.98 11.74 12.19 22,659,151 11.979 5.28%
2008-05-09 0 62.50 62.45 62.50 61.75 64.25 1,668,000 104,251,300 62.501 11.38 11.37 11.38 11.24 11.70 9,161,613 11.379 -1.42%
2008-05-08 0 63.40 62.90 63.40 61.50 64.45 3,017,403 190,666,767 63.189 11.54 11.45 11.54 11.20 11.73 16,573,308 11.504 -0.78%
2008-05-07 0 63.90 63.70 63.85 63.70 68.65 2,872,000 187,171,000 65.171 11.63 11.60 11.62 11.60 12.50 15,774,671 11.865 -6.30%
2008-05-06 0 68.20 68.10 68.20 64.50 68.20 4,051,579 270,983,229 66.883 12.42 12.40 12.42 11.74 12.42 22,253,596 12.177 4.68%
2008-05-05 0 65.15 65.15 65.20 63.00 65.80 3,323,272 215,255,238 64.772 11.86 11.86 11.87 11.47 11.98 18,253,316 11.793 3.09%
2008-05-02 0 63.20 63.20 63.85 62.95 64.85 2,888,030 185,215,356 64.132 11.51 11.51 11.62 11.46 11.81 15,862,717 11.676 1.44%
2008-04-30 0 62.30 62.10 62.70 61.50 63.50 3,610,700 225,321,955 62.404 11.34 11.31 11.42 11.20 11.56 19,832,035 11.362 -2.35%
2008-04-29 0 63.80 63.60 63.80 63.50 64.60 2,377,420 152,129,732 63.989 11.62 11.58 11.62 11.56 11.76 13,058,154 11.650 -1.85%
2008-04-28 0 65.00 64.85 65.00 63.50 66.30 1,978,152 127,612,785 64.511 11.83 11.81 11.83 11.56 12.07 10,865,145 11.745 -0.91%
2008-04-25 0 65.60 65.60 66.00 64.10 68.00 3,564,200 235,354,510 66.033 11.94 11.94 12.02 11.67 12.38 19,576,631 12.022 -2.67%
2008-04-24 0 67.40 67.20 67.50 63.50 68.00 4,761,292 319,347,584 67.072 12.27 12.23 12.29 11.56 12.38 26,151,747 12.211 6.98%
2008-04-23 0 63.00 63.00 63.05 58.60 64.20 4,127,360 255,712,244 61.955 11.47 11.47 11.48 10.67 11.69 22,669,828 11.280 5.35%
2008-04-22 0 59.80 59.50 59.90 55.00 60.00 2,360,030 135,288,792 57.325 10.89 10.83 10.91 10.01 10.92 12,962,638 10.437 6.03%
2008-04-21 0 56.40 56.10 56.40 56.00 57.75 3,055,000 172,404,084 56.433 10.27 10.21 10.27 10.20 10.51 16,779,812 10.274 0.71%
2008-04-18 0 56.00 55.45 55.50 55.20 57.00 2,147,630 120,282,437 56.007 10.20 10.10 10.10 10.05 10.38 11,796,016 10.197 -2.18%
2008-04-17 0 57.25 57.25 57.30 54.50 57.30 1,992,454 111,764,540 56.094 10.42 10.42 10.43 9.922 10.43 10,943,700 10.213 6.51%
2008-04-16 0 53.75 53.05 53.70 52.90 55.20 1,346,000 72,580,300 53.923 9.786 9.658 9.777 9.631 10.05 7,393,004 9.8174 1.32%
2008-04-15 0 53.05 53.05 53.15 52.50 54.50 1,617,000 85,908,316 53.128 9.658 9.658 9.677 9.558 9.922 8,881,491 9.6727 -1.58%
2008-04-14 0 53.90 53.80 54.20 53.80 56.00 1,792,829 98,465,872 54.922 9.813 9.795 9.868 9.795 10.20 9,847,245 9.9993 -4.85%
2008-04-11 0 56.65 56.50 56.80 54.90 57.30 1,299,832 72,583,338 55.841 10.31 10.29 10.34 9.995 10.43 7,139,423 10.167 0.35%
2008-04-10 0 56.45 56.20 56.40 54.15 56.60 3,306,000 182,912,700 55.327 10.28 10.23 10.27 9.859 10.30 18,158,448 10.073 4.44%
2008-04-09 0 54.05 54.05 54.30 53.75 56.45 4,128,000 226,421,400 54.850 9.841 9.841 9.886 9.786 10.28 22,673,344 9.9862 -1.82%
2008-04-08 0 55.05 55.10 55.40 54.90 56.25 3,852,504 212,854,499 55.251 10.02 10.03 10.09 9.995 10.24 21,160,162 10.059 -3.34%
2008-04-07 0 56.95 56.95 57.00 56.05 60.00 3,479,972 198,457,564 57.028 10.37 10.37 10.38 10.20 10.92 19,114,002 10.383 -3.47%
2008-04-03 0 59.00 59.30 59.45 56.75 59.60 5,827,700 336,604,800 57.759 10.74 10.80 10.82 10.33 10.85 32,009,071 10.516 4.06%
2008-04-02 0 56.70 56.05 56.95 55.90 57.80 5,827,600 328,797,203 56.421 10.32 10.20 10.37 10.18 10.52 32,008,522 10.272 5.00%
2008-04-01 0 54.00 53.60 54.00 51.40 54.35 3,053,831 160,590,563 52.587 9.831 9.759 9.831 9.358 9.895 16,773,391 9.5741 1.03%
2008-03-31 0 53.45 52.90 53.25 52.20 55.00 2,680,824 142,492,555 53.153 9.731 9.631 9.695 9.504 10.01 14,724,623 9.6772 -1.20%
2008-03-28 0 54.10 54.50 54.60 50.20 55.00 4,840,200 254,344,176 52.548 9.850 9.922 9.941 9.140 10.01 26,585,155 9.5672 9.07%
2008-03-27 0 49.60 49.85 50.00 47.50 50.00 2,849,151 138,814,268 48.721 9.030 9.076 9.103 8.648 9.103 15,649,171 8.8704 0.00%
2008-03-26 0 49.60 49.45 49.50 48.10 51.00 5,272,096 263,762,702 50.030 9.030 9.003 9.012 8.757 9.285 28,957,375 9.1087 3.12%
2008-03-25 0 48.10 48.75 48.85 45.00 50.00 5,512,632 261,301,848 47.401 8.757 8.876 8.894 8.193 9.103 30,278,537 8.6299 9.32%
2008-03-20 0 44.00 44.00 44.05 40.20 44.25 5,647,251 243,397,179 43.100 8.011 8.011 8.020 7.319 8.056 31,017,941 7.8470 -0.45%
2008-03-19 0 44.20 44.35 44.75 42.65 44.50 5,970,924 260,653,879 43.654 8.047 8.075 8.147 7.765 8.102 32,795,739 7.9478 9.68%
2008-03-18 0 40.30 40.40 40.50 34.95 44.50 7,806,100 301,878,102 38.672 7.337 7.355 7.374 6.363 8.102 42,875,578 7.0408 -7.36%
2008-03-17 0 43.50 43.45 43.75 40.00 44.00 3,194,095 135,590,291 42.450 7.920 7.911 7.965 7.283 8.011 17,543,802 7.7287 -5.43%
2008-03-14 0 46.00 46.00 46.10 45.50 49.15 2,103,120 98,305,494 46.743 8.375 8.375 8.393 8.284 8.948 11,551,541 8.5102 -4.07%
2008-03-13 0 47.95 47.85 47.90 47.00 51.60 3,629,216 177,191,569 48.824 8.730 8.712 8.721 8.557 9.395 19,933,736 8.8890 -8.14%
2008-03-12 0 52.20 52.05 52.70 52.00 54.75 2,611,116 137,840,347 52.790 9.504 9.476 9.595 9.467 9.968 14,341,747 9.6111 0.19%
2008-03-11 0 52.10 52.00 52.05 49.70 52.40 3,450,200 177,003,950 51.303 9.486 9.467 9.476 9.049 9.540 18,950,477 9.3403 0.00%
2008-03-10 0 52.10 52.00 52.20 49.00 53.40 3,213,460 162,758,779 50.649 9.486 9.467 9.504 8.921 9.722 17,650,165 9.2214 -2.71%
2008-03-07 0 53.55 53.55 53.65 52.55 54.50 3,933,894 211,423,749 53.744 9.750 9.750 9.768 9.567 9.922 21,607,202 9.7849 -2.81%
2008-03-06 0 55.10 55.00 55.10 54.45 56.95 3,398,473 189,243,605 55.685 10.03 10.01 10.03 9.913 10.37 18,666,363 10.138 2.13%
2008-03-05 0 53.95 53.90 54.00 53.30 57.20 3,346,973 181,929,283 54.356 9.822 9.813 9.831 9.704 10.41 18,383,495 9.8963 -3.75%
2008-03-04 0 56.05 56.00 56.30 55.60 59.10 2,320,550 132,650,352 57.163 10.20 10.20 10.25 10.12 10.76 12,745,792 10.407 -5.24%
2008-03-03 0 59.15 59.00 59.15 58.00 60.50 2,288,000 135,102,350 59.048 10.77 10.74 10.77 10.56 11.01 12,567,008 10.751 -3.90%
2008-02-29 0 61.55 61.20 61.50 58.35 62.75 2,648,000 163,526,013 61.755 11.21 11.14 11.20 10.62 11.42 14,544,335 11.243 0.74%
2008-02-28 0 61.10 61.05 61.20 57.65 63.00 3,687,280 223,711,003 60.671 11.12 11.12 11.14 10.50 11.47 20,252,657 11.046 2.00%
2008-02-27 0 59.90 59.90 59.95 56.85 59.95 3,982,300 234,226,090 58.817 10.91 10.91 10.91 10.35 10.91 21,873,076 10.708 7.54%
2008-02-26 0 55.70 55.55 55.65 52.05 57.40 5,683,000 308,757,850 54.330 10.14 10.11 10.13 9.476 10.45 31,214,295 9.8916 -1.94%
2008-02-25 0 56.80 56.75 56.80 56.40 60.40 1,540,089 88,143,839 57.233 10.34 10.33 10.34 10.27 11.00 8,459,052 10.420 -3.40%
2008-02-22 0 58.80 58.75 58.80 58.50 61.90 2,197,500 130,962,652 59.596 10.71 10.70 10.71 10.65 11.27 12,069,930 10.850 -2.41%
2008-02-21 0 60.25 60.25 60.35 59.65 62.30 2,084,500 127,292,189 61.066 10.97 10.97 10.99 10.86 11.34 11,449,270 11.118 0.25%
2008-02-20 0 60.10 60.10 60.50 58.10 64.00 2,741,000 166,334,700 60.684 10.94 10.94 11.01 10.58 11.65 15,055,144 11.048 -3.99%
2008-02-19 0 62.60 62.60 62.65 60.00 63.70 2,897,000 181,238,432 62.561 11.40 11.40 11.41 10.92 11.60 15,911,986 11.390 4.95%
2008-02-18 0 59.65 59.50 59.70 58.50 61.00 2,810,400 168,477,180 59.948 10.86 10.83 10.87 10.65 11.11 15,436,329 10.914 1.97%
2008-02-15 0 58.50 58.15 58.50 54.00 59.00 2,509,780 144,868,690 57.722 10.65 10.59 10.65 9.831 10.74 13,785,151 10.509 5.69%
2008-02-14 0 55.35 55.35 55.40 55.15 58.00 4,059,588 229,238,884 56.469 10.08 10.08 10.09 10.04 10.56 22,297,586 10.281 1.19%
2008-02-13 0 54.70 54.30 54.70 52.70 55.80 5,029,572 271,896,552 54.060 9.959 9.886 9.959 9.595 10.16 27,625,294 9.8423 4.89%
2008-02-12 0 52.15 52.00 52.20 51.40 52.45 1,915,500 99,783,150 52.092 9.495 9.467 9.504 9.358 9.549 10,521,025 9.4842 1.46%
2008-02-11 0 51.40 51.35 51.40 51.00 52.80 3,197,708 166,419,493 52.043 9.358 9.349 9.358 9.285 9.613 17,563,646 9.4752 -2.65%
2008-02-06 0 52.80 52.50 52.55 51.05 53.50 4,733,600 247,523,680 52.291 9.613 9.558 9.567 9.294 9.740 25,999,646 9.5203 -5.88%
2008-02-05 0 56.10 56.00 56.10 54.85 59.20 3,611,311 206,252,047 57.113 10.21 10.20 10.21 9.986 10.78 19,835,391 10.398 -2.77%
2008-02-04 0 57.70 57.40 57.85 50.10 58.30 10,288,000 577,500,100 56.133 10.51 10.45 10.53 9.121 10.61 56,507,597 10.220 20.71%
2008-02-01 0 47.80 47.80 48.30 42.20 48.65 7,391,000 337,833,170 45.709 8.703 8.703 8.794 7.683 8.857 40,595,611 8.3219 14.63%
2008-01-31 0 41.70 41.65 42.00 40.90 43.00 7,805,948 328,726,827 42.112 7.592 7.583 7.647 7.446 7.829 42,874,744 7.6671 -2.00%
2008-01-30 0 42.55 42.30 42.40 42.40 48.35 2,512,154 113,500,477 45.181 7.747 7.701 7.720 7.720 8.803 13,798,191 8.2258 -9.18%
2008-01-29 0 46.85 46.50 46.85 46.50 48.80 2,728,848 128,794,353 47.197 8.530 8.466 8.530 8.466 8.885 14,988,398 8.5929 -0.21%
2008-01-28 0 46.95 47.00 47.05 46.10 49.40 3,582,200 169,552,222 47.332 8.548 8.557 8.566 8.393 8.994 19,675,497 8.6174 -5.53%
2008-01-25 0 49.70 49.75 49.80 48.50 50.40 4,252,000 209,451,683 49.260 9.049 9.058 9.067 8.830 9.176 23,354,423 8.9684 8.04%
2008-01-24 0 46.00 45.45 45.65 45.15 50.90 5,490,975 264,315,013 48.136 8.375 8.275 8.311 8.220 9.267 30,159,584 8.7639 -2.75%
2008-01-23 0 47.30 47.15 47.30 46.00 51.50 7,548,594 359,709,151 47.652 8.612 8.584 8.612 8.375 9.376 41,461,208 8.6758 1.50%
2008-01-22 0 46.60 46.60 47.00 44.00 49.40 5,879,300 275,979,182 46.941 8.484 8.484 8.557 8.011 8.994 32,292,488 8.5462 -11.57%
2008-01-21 0 52.70 52.60 52.70 51.20 57.00 6,106,940 332,893,889 54.511 9.595 9.577 9.595 9.322 10.38 33,542,817 9.9244 -9.76%
2008-01-18 0 58.40 58.25 58.45 55.00 59.35 5,324,930 305,759,616 57.420 10.63 10.61 10.64 10.01 10.81 29,247,570 10.454 -2.83%
2008-01-17 0 60.10 59.75 60.10 57.90 64.50 3,724,900 226,724,620 60.867 10.94 10.88 10.94 10.54 11.74 20,459,287 11.082 -3.06%
2008-01-16 0 62.00 61.60 61.80 60.80 63.90 4,433,600 276,122,000 62.279 11.29 11.22 11.25 11.07 11.63 24,351,874 11.339 -3.73%
2008-01-15 0 64.40 64.05 65.00 63.10 67.95 2,930,920 190,872,272 65.124 11.72 11.66 11.83 11.49 12.37 16,098,294 11.857 -2.72%
2008-01-14 0 66.20 66.15 66.60 64.70 67.50 2,019,200 134,218,660 66.471 12.05 12.04 12.13 11.78 12.29 11,090,605 12.102 0.30%
2008-01-11 0 66.00 65.90 66.00 65.70 68.00 2,687,690 179,204,991 66.676 12.02 12.00 12.02 11.96 12.38 14,762,335 12.139 0.53%
2008-01-10 0 65.65 65.65 66.00 65.00 66.70 2,500,406 165,136,526 66.044 11.95 11.95 12.02 11.83 12.14 13,733,664 12.024 1.86%
2008-01-09 0 64.45 64.45 64.50 63.10 65.00 1,929,000 124,411,458 64.495 11.73 11.73 11.74 11.49 11.83 10,595,174 11.742 0.55%
2008-01-08 0 64.10 63.35 64.50 63.20 66.30 1,919,004 125,067,183 65.173 11.67 11.53 11.74 11.51 12.07 10,540,271 11.866 -1.00%
2008-01-07 0 64.75 64.60 64.80 63.35 66.10 2,020,000 130,787,200 64.746 11.79 11.76 11.80 11.53 12.03 11,094,999 11.788 -1.82%
2008-01-04 0 65.95 65.35 65.95 64.10 66.70 1,742,303 115,013,082 66.012 12.01 11.90 12.01 11.67 12.14 9,569,727 12.018 2.49%
2008-01-03 0 64.35 64.40 64.45 64.00 67.30 2,098,210 137,555,558 65.559 11.72 11.72 11.73 11.65 12.25 11,524,573 11.936 -5.44%
2008-01-02 0 68.05 68.05 68.45 67.85 70.00 1,498,667 103,484,102 69.051 12.39 12.39 12.46 12.35 12.74 8,231,539 12.572 0.29%
2007-12-31 0 67.85 67.80 67.90 65.95 68.15 856,000 57,273,500 66.908 12.35 12.34 12.36 12.01 12.41 4,701,643 12.182 0.52%
2007-12-28 0 67.50 67.10 67.50 67.10 71.00 1,768,000 120,962,200 68.418 12.29 12.22 12.29 12.22 12.93 9,710,870 12.456 -4.93%
2007-12-27 0 71.00 70.65 71.00 69.00 71.70 1,502,200 106,644,950 70.993 12.93 12.86 12.93 12.56 13.05 8,250,944 12.925 1.36%
2007-12-24 0 70.05 70.00 70.05 68.80 70.90 1,948,429 135,580,637 69.585 12.75 12.74 12.75 12.53 12.91 10,701,890 12.669 3.01%
2007-12-21 0 68.00 68.35 68.50 65.60 68.25 3,874,100 257,604,616 66.494 12.38 12.44 12.47 11.94 12.43 21,278,779 12.106 3.66%
2007-12-20 0 65.60 65.60 65.70 64.15 67.20 3,548,120 234,955,350 66.220 11.94 11.94 11.96 11.68 12.23 19,488,310 12.056 1.00%
2007-12-19 0 64.95 64.80 65.00 62.10 65.50 4,968,200 319,890,890 64.388 11.83 11.80 11.83 11.31 11.93 27,288,204 11.723 5.61%
2007-12-18 0 61.50 61.40 61.65 58.05 62.35 4,669,770 284,637,524 60.953 11.20 11.18 11.22 10.57 11.35 25,649,055 11.097 3.54%
2007-12-17 0 59.40 59.20 59.80 57.90 59.95 4,505,891 265,979,951 59.029 10.81 10.78 10.89 10.54 10.91 24,748,938 10.747 0.25%
2007-12-14 0 59.25 59.25 59.30 56.20 59.60 4,000,399 235,101,492 58.770 10.79 10.79 10.80 10.23 10.85 21,972,486 10.700 3.67%
2007-12-13 0 57.15 57.00 57.15 56.50 59.65 5,086,734 293,418,558 57.683 10.40 10.38 10.40 10.29 10.86 27,939,261 10.502 -5.54%
2007-12-12 0 60.50 60.40 60.50 59.85 61.80 4,621,593 279,648,239 60.509 11.01 11.00 11.01 10.90 11.25 25,384,439 11.017 -3.66%
2007-12-11 0 62.80 62.75 62.80 62.30 65.00 3,130,221 198,071,844 63.277 11.43 11.42 11.43 11.34 11.83 17,192,969 11.521 -0.87%
2007-12-10 0 63.35 63.15 63.35 63.15 67.70 3,069,000 198,080,528 64.542 11.53 11.50 11.53 11.50 12.33 16,856,708 11.751 -5.59%
2007-12-07 0 67.10 66.85 66.90 66.50 71.00 2,789,981 190,995,006 68.457 12.22 12.17 12.18 12.11 12.93 15,324,176 12.464 -3.24%
2007-12-06 0 69.35 69.30 69.35 68.10 72.05 3,775,354 261,180,072 69.180 12.63 12.62 12.63 12.40 13.12 20,736,410 12.595 -0.29%
2007-12-05 0 69.55 69.45 69.60 68.00 70.00 3,294,647 227,470,654 69.042 12.66 12.64 12.67 12.38 12.74 18,096,091 12.570 -0.07%
2007-12-04 0 69.60 69.40 69.90 67.10 69.95 2,680,936 184,766,063 68.918 12.67 12.64 12.73 12.22 12.74 14,725,238 12.548 1.83%
2007-12-03 0 68.35 68.30 68.45 66.85 69.90 4,495,996 307,271,957 68.343 12.44 12.43 12.46 12.17 12.73 24,694,589 12.443 2.01%
2007-11-30 0 67.00 66.90 67.00 64.20 67.20 4,986,000 327,837,934 65.752 12.20 12.18 12.20 11.69 12.23 27,385,972 11.971 3.55%
2007-11-29 0 64.70 64.40 64.50 63.00 67.05 5,875,000 381,483,340 64.933 11.78 11.72 11.74 11.47 12.21 32,268,870 11.822 1.33%
2007-11-28 0 63.85 63.70 63.85 63.80 68.00 3,603,000 235,214,600 65.283 11.62 11.60 11.62 11.62 12.38 19,789,743 11.886 -1.77%
2007-11-27 0 65.00 65.00 65.05 60.00 66.00 3,226,924 206,508,736 63.996 11.83 11.83 11.84 10.92 12.02 17,724,117 11.651 1.96%
2007-11-26 0 63.75 63.75 64.00 57.45 64.00 3,007,000 182,793,100 60.789 11.61 11.61 11.65 10.46 11.65 16,516,169 11.068 15.70%
2007-11-23 0 55.10 54.90 55.00 53.50 61.00 4,138,700 233,716,100 56.471 10.03 9.995 10.01 9.740 11.11 22,732,114 10.281 -6.77%
2007-11-22 0 59.10 59.10 59.15 58.20 62.20 3,774,000 225,206,490 59.673 10.76 10.76 10.77 10.60 11.32 20,728,973 10.864 -5.74%
2007-11-21 0 62.70 62.65 62.70 62.65 65.30 2,212,000 140,470,200 63.504 11.42 11.41 11.42 11.41 11.89 12,149,573 11.562 -5.50%
2007-11-20 0 66.35 65.60 66.95 60.00 68.00 4,701,700 299,599,150 63.721 12.08 11.94 12.19 10.92 12.38 25,824,433 11.601 3.67%
2007-11-19 0 64.00 63.85 64.25 61.60 64.80 2,105,600 134,434,970 63.846 11.65 11.62 11.70 11.22 11.80 11,565,163 11.624 3.31%
2007-11-16 0 61.95 61.80 61.95 61.80 65.80 1,766,047 111,561,884 63.170 11.28 11.25 11.28 11.25 11.98 9,700,143 11.501 -6.84%
2007-11-15 0 66.50 66.50 66.90 65.50 69.00 4,085,000 273,275,239 66.897 12.11 12.11 12.18 11.93 12.56 22,437,163 12.180 -0.30%
2007-11-14 0 66.70 66.50 66.55 61.50 68.95 6,309,800 394,446,900 62.513 12.14 12.11 12.12 11.20 12.55 34,657,041 11.381 13.34%
2007-11-13 0 58.85 58.40 58.50 57.50 61.00 3,464,883 205,574,129 59.331 10.71 10.63 10.65 10.47 11.11 19,031,125 10.802 0.94%
2007-11-12 0 58.30 58.00 58.10 58.05 63.00 4,696,847 279,511,474 59.510 10.61 10.56 10.58 10.57 11.47 25,797,778 10.835 -8.26%
2007-11-09 0 63.55 63.85 64.00 63.20 66.65 4,511,500 292,037,346 64.732 11.57 11.62 11.65 11.51 12.13 24,779,746 11.785 -4.15%
2007-11-08 0 66.30 66.30 66.50 64.75 68.50 4,133,569 274,766,714 66.472 12.07 12.07 12.11 11.79 12.47 22,703,932 12.102 -4.81%
2007-11-07 0 69.65 69.90 70.00 68.80 70.50 3,406,916 238,527,069 70.013 12.68 12.73 12.74 12.53 12.84 18,712,737 12.747 1.24%
2007-11-06 0 68.80 68.65 68.95 67.00 74.90 3,881,978 268,442,808 69.151 12.53 12.50 12.55 12.20 13.64 21,322,050 12.590 -3.91%
2007-11-05 0 71.60 71.30 71.35 69.60 79.00 3,320,300 239,778,500 72.216 13.04 12.98 12.99 12.67 14.38 18,236,992 13.148 -7.19%
2007-11-02 0 77.15 77.05 77.10 75.00 79.65 2,274,000 173,875,500 76.462 14.05 14.03 14.04 13.65 14.50 12,490,112 13.921 -1.53%
2007-11-01 0 78.35 78.00 78.35 77.00 80.80 2,822,746 222,761,247 78.917 14.26 14.20 14.26 14.02 14.71 15,504,140 14.368 2.62%
2007-10-31 0 76.35 75.75 76.40 75.60 78.00 2,586,212 198,625,696 76.802 13.90 13.79 13.91 13.76 14.20 14,204,960 13.983 -2.49%
2007-10-30 0 78.30 78.30 78.50 76.00 79.00 3,020,939 235,727,550 78.031 14.26 14.26 14.29 13.84 14.38 16,592,730 14.207 3.16%
2007-10-29 0 75.90 76.95 77.50 75.50 79.90 2,834,949 220,272,140 77.699 13.82 14.01 14.11 13.75 14.55 15,571,166 14.146 -1.43%
2007-10-26 0 77.00 76.40 77.00 76.00 80.00 1,730,007 134,755,847 77.893 14.02 13.91 14.02 13.84 14.57 9,502,191 14.182 -1.41%
2007-10-25 0 78.10 77.80 78.10 77.20 84.00 1,290,920 102,277,806 79.229 14.22 14.16 14.22 14.06 15.29 7,090,473 14.425 -4.23%
2007-10-24 0 81.55 82.45 82.50 80.00 84.00 2,068,272 168,480,480 81.460 14.85 15.01 15.02 14.57 15.29 11,360,136 14.831 2.00%
2007-10-23 0 79.95 79.85 80.00 78.00 82.50 2,270,510 181,541,080 79.956 14.56 14.54 14.57 14.20 15.02 12,470,943 14.557 -0.06%
2007-10-22 0 80.00 79.90 80.00 77.00 84.10 4,463,898 359,421,794 80.517 14.57 14.55 14.57 14.02 15.31 24,518,288 14.659 -7.78%
2007-10-18 0 86.75 86.75 86.90 82.90 87.00 2,944,734 249,683,712 84.790 15.79 15.79 15.82 15.09 15.84 16,174,168 15.437 3.83%
2007-10-17 0 83.55 83.00 83.05 80.00 85.10 5,135,060 423,469,598 82.466 15.21 15.11 15.12 14.57 15.49 28,204,695 15.014 2.01%
2007-10-16 0 81.90 81.90 82.00 81.80 85.90 4,168,400 349,167,181 83.765 14.91 14.91 14.93 14.89 15.64 22,895,244 15.251 -4.66%
2007-10-15 0 85.90 86.00 86.30 83.80 87.50 3,613,000 309,571,936 85.683 15.64 15.66 15.71 15.26 15.93 19,844,668 15.600 -1.26%
2007-10-12 0 87.00 86.35 87.00 83.00 88.40 5,370,900 459,151,100 85.489 15.84 15.72 15.84 15.11 16.09 29,500,063 15.564 -0.46%
2007-10-11 0 87.40 87.40 87.50 82.00 88.20 7,644,913 645,911,514 84.489 15.91 15.91 15.93 14.93 16.06 41,990,247 15.382 6.26%
2007-10-10 0 82.25 82.50 82.95 73.00 84.95 10,704,340 855,028,120 79.877 14.97 15.02 15.10 13.29 15.47 58,794,375 14.543 20.96%
2007-10-09 0 68.00 67.30 68.05 62.60 68.50 6,410,535 420,016,840 65.520 12.38 12.25 12.39 11.40 12.47 35,210,335 11.929 3.90%
2007-10-08 0 65.45 65.10 65.40 64.95 70.10 2,421,818 164,667,953 67.994 11.92 11.85 11.91 11.83 12.76 13,302,013 12.379 -2.09%
2007-10-05 0 66.85 66.75 66.85 66.00 69.00 7,786,058 519,131,718 66.675 12.17 12.15 12.17 12.02 12.56 42,765,496 12.139 5.28%
2007-10-04 0 63.50 63.40 63.95 63.00 69.50 3,955,212 258,485,604 65.353 11.56 11.54 11.64 11.47 12.65 21,724,293 11.898 -9.03%
2007-10-03 0 69.80 67.80 70.00 67.50 73.00 2,678,582 187,416,986 69.969 12.71 12.34 12.74 12.29 13.29 14,712,309 12.739 -0.36%
2007-10-02 0 70.05 70.25 70.80 68.00 74.40 3,488,175 246,552,219 70.682 12.75 12.79 12.89 12.38 13.55 19,159,058 12.869 4.09%
2007-09-28 0 67.30 67.30 67.35 66.50 68.50 3,153,000 212,401,400 67.365 12.25 12.25 12.26 12.11 12.47 17,318,084 12.265 -1.75%
2007-09-27 0 68.50 67.85 68.35 66.85 70.10 3,453,848 236,975,391 68.612 12.47 12.35 12.44 12.17 12.76 18,970,514 12.492 5.38%
2007-09-25 0 65.00 64.55 65.00 62.00 67.00 1,624,000 103,776,328 63.902 11.83 11.75 11.83 11.29 12.20 8,919,939 11.634 2.77%
2007-09-24 0 63.25 63.25 63.50 57.50 65.00 2,989,435 188,113,869 62.926 11.52 11.52 11.56 10.47 11.83 16,419,692 11.457 1.20%
2007-09-21 0 62.50 62.10 62.50 59.00 63.00 3,018,000 183,896,100 60.933 11.38 11.31 11.38 10.74 11.47 16,576,587 11.094 4.34%
2007-09-20 0 59.90 59.60 59.90 58.95 60.50 2,300,434 136,937,061 59.527 10.91 10.85 10.91 10.73 11.01 12,635,303 10.838 1.53%
2007-09-19 0 59.00 59.00 59.50 57.20 59.90 3,608,212 211,158,549 58.522 10.74 10.74 10.83 10.41 10.91 19,818,370 10.655 4.24%
2007-09-18 0 56.60 56.30 56.60 56.45 57.00 1,583,800 89,587,560 56.565 10.30 10.25 10.30 10.28 10.38 8,699,138 10.298 -2.33%
2007-09-17 0 57.95 57.85 57.95 57.35 58.00 1,978,000 114,358,700 57.815 10.55 10.53 10.55 10.44 10.56 10,864,310 10.526 1.67%
2007-09-14 0 57.00 57.00 57.10 54.60 57.95 3,518,332 198,514,167 56.423 10.38 10.38 10.40 9.941 10.55 19,324,697 10.273 3.64%
2007-09-13 0 55.00 54.75 55.00 54.50 56.20 1,714,242 94,831,781 55.320 10.01 9.968 10.01 9.922 10.23 9,415,600 10.072 -0.90%
2007-09-12 0 55.50 55.55 55.90 53.50 56.00 2,163,724 117,398,404 54.258 10.10 10.11 10.18 9.740 10.20 11,884,413 9.8784 3.54%
2007-09-11 0 53.60 53.60 53.90 52.30 53.90 624,000 33,398,600 53.523 9.759 9.759 9.813 9.522 9.813 3,427,366 9.7447 1.04%
2007-09-10 0 53.05 53.10 53.15 51.55 54.40 1,964,000 104,611,640 53.265 9.658 9.668 9.677 9.385 9.904 10,787,414 9.6976 -2.66%
2007-09-07 0 54.50 53.70 54.50 53.15 55.65 1,844,000 99,715,100 54.075 9.922 9.777 9.922 9.677 10.13 10,128,306 9.8452 -0.91%
2007-09-06 0 55.00 55.00 55.40 52.80 55.45 2,540,200 137,904,300 54.289 10.01 10.01 10.09 9.613 10.10 13,952,235 9.8840 2.23%
2007-09-05 0 53.80 53.40 53.80 51.50 54.30 2,244,832 119,850,514 53.390 9.795 9.722 9.795 9.376 9.886 12,329,905 9.7203 2.18%
2007-09-04 0 52.65 52.50 52.75 51.90 54.20 800,548 42,092,870 52.580 9.586 9.558 9.604 9.449 9.868 4,397,069 9.5729 0.86%
2007-09-03 0 52.20 52.30 53.10 50.75 55.00 2,424,030 128,388,650 52.965 9.504 9.522 9.668 9.240 10.01 13,314,163 9.6430 -5.09%
2007-08-31 0 55.00 54.55 54.80 53.00 56.10 2,386,000 132,280,100 55.440 10.01 9.932 9.977 9.649 10.21 13,105,280 10.094 2.14%
2007-08-30 0 53.85 53.55 53.85 52.50 56.90 1,654,939 90,937,920 54.949 9.804 9.750 9.804 9.558 10.36 9,089,874 10.004 4.56%
2007-08-29 0 51.50 51.50 52.85 50.70 53.00 2,300,000 118,080,500 51.339 9.376 9.376 9.622 9.231 9.649 12,632,919 9.3470 -2.92%
2007-08-28 0 53.05 53.00 53.05 53.00 56.00 3,011,000 163,934,600 54.445 9.658 9.649 9.658 9.649 10.20 16,538,139 9.9125 -3.55%
2007-08-27 0 55.00 55.00 55.45 53.00 55.40 2,642,268 143,134,788 54.171 10.01 10.01 10.10 9.649 10.09 14,512,851 9.8626 3.68%
2007-08-24 0 53.05 53.00 53.05 50.00 53.05 2,125,289 110,033,647 51.773 9.658 9.649 9.658 9.103 9.658 11,673,306 9.4261 1.24%
2007-08-23 0 52.40 51.70 52.40 51.20 52.90 4,750,021 248,744,329 52.367 9.540 9.413 9.540 9.322 9.631 26,089,840 9.5341 4.38%
2007-08-22 0 50.20 50.50 50.60 47.95 50.50 4,523,000 221,021,500 48.866 9.140 9.194 9.212 8.730 9.194 24,842,910 8.8968 4.58%
2007-08-21 0 48.00 47.95 48.00 45.00 49.60 5,667,130 272,208,352 48.033 8.739 8.730 8.739 8.193 9.030 31,127,128 8.7451 11.63%
2007-08-20 0 43.00 42.60 43.00 41.55 44.00 3,032,013 128,333,899 42.326 7.829 7.756 7.829 7.565 8.011 16,653,554 7.7061 10.82%
2007-08-17 0 38.80 38.80 38.85 36.80 42.65 4,913,005 194,093,506 39.506 7.064 7.064 7.073 6.700 7.765 26,985,041 7.1926 -7.29%
2007-08-16 0 41.85 41.60 42.00 41.60 44.70 3,176,000 136,750,200 43.057 7.619 7.574 7.647 7.574 8.138 17,444,414 7.8392 -7.62%
2007-08-15 0 45.30 45.20 45.25 44.90 47.50 2,144,410 98,682,433 46.018 8.247 8.229 8.238 8.175 8.648 11,778,330 8.3783 -5.13%
2007-08-14 0 47.75 47.75 47.90 47.40 48.65 982,951 47,192,740 48.011 8.694 8.694 8.721 8.630 8.857 5,398,931 8.7411 -0.10%
2007-08-13 0 47.80 47.80 48.00 47.60 50.00 1,591,558 77,603,479 48.759 8.703 8.703 8.739 8.666 9.103 8,741,749 8.8773 0.21%
2007-08-10 0 47.70 47.70 47.80 47.00 50.50 2,054,000 99,173,220 48.283 8.684 8.684 8.703 8.557 9.194 11,281,746 8.7906 -2.95%
2007-08-09 0 49.15 49.15 49.90 49.15 50.65 2,307,712 115,641,834 50.111 8.948 8.948 9.085 8.948 9.222 12,675,278 9.1234 0.31%
2007-08-08 0 49.00 48.75 49.10 46.50 49.00 1,699,000 82,210,492 48.388 8.921 8.876 8.939 8.466 8.921 9,331,882 8.8096 5.60%
2007-08-07 0 46.40 46.40 46.45 46.20 47.60 2,324,300 108,369,130 46.624 8.448 8.448 8.457 8.411 8.666 12,766,389 8.4886 2.88%
2007-08-06 0 45.10 45.20 45.95 45.10 48.60 2,312,000 106,783,700 46.187 8.211 8.229 8.366 8.211 8.848 12,698,830 8.4089 -7.96%
2007-08-03 0 49.00 48.80 49.00 47.50 50.00 1,104,000 54,001,000 48.914 8.921 8.885 8.921 8.648 9.103 6,063,801 8.9055 -1.01%
2007-08-02 0 49.50 49.25 49.50 47.90 50.50 3,004,000 148,015,242 49.273 9.012 8.967 9.012 8.721 9.194 16,499,691 8.9708 1.43%
2007-08-01 0 48.80 48.80 48.85 46.90 50.00 2,706,000 131,956,200 48.764 8.885 8.885 8.894 8.539 9.103 14,862,904 8.8782 -3.75%
2007-07-31 0 50.70 50.10 50.70 48.45 50.80 2,053,636 101,915,418 49.627 9.231 9.121 9.231 8.821 9.249 11,279,747 9.0353 6.29%
2007-07-30 0 47.70 47.50 47.90 46.70 48.85 2,443,916 116,642,438 47.728 8.684 8.648 8.721 8.502 8.894 13,423,388 8.6895 -2.35%
2007-07-27 0 48.85 48.60 48.75 47.00 51.50 3,270,550 160,458,128 49.062 8.894 8.848 8.876 8.557 9.376 17,963,736 8.9323 -5.88%
2007-07-26 0 51.90 51.90 52.00 51.10 53.00 3,525,500 183,389,154 52.018 9.449 9.449 9.467 9.303 9.649 19,364,068 9.4706 1.57%
2007-07-25 0 51.10 51.10 51.45 49.05 52.15 2,826,041 144,678,591 51.195 9.303 9.303 9.367 8.930 9.495 15,522,238 9.3207 -0.97%
2007-07-24 0 51.60 51.00 51.65 49.40 51.65 2,954,099 148,146,839 50.150 9.395 9.285 9.404 8.994 9.404 16,225,606 9.1304 2.69%
2007-07-23 0 50.25 50.15 50.25 49.20 50.90 929,513 46,537,547 50.067 9.149 9.131 9.149 8.958 9.267 5,105,419 9.1153 -1.18%
2007-07-20 0 50.85 50.40 50.85 48.00 50.95 2,470,000 122,250,100 49.494 9.258 9.176 9.258 8.739 9.276 13,566,657 9.0111 6.38%
2007-07-19 0 47.80 47.55 47.80 47.05 48.65 1,749,000 84,062,564 48.063 8.703 8.657 8.703 8.566 8.857 9,606,511 8.7506 0.00%
2007-07-18 0 47.80 47.60 47.80 47.30 50.40 3,424,229 166,528,107 48.632 8.703 8.666 8.703 8.612 9.176 18,807,830 8.8542 -4.40%
2007-07-17 0 50.00 50.00 50.20 49.95 51.00 1,612,200 81,303,084 50.430 9.103 9.103 9.140 9.094 9.285 8,855,127 9.1815 0.00%
2007-07-16 0 50.00 50.00 50.05 49.55 51.50 2,355,220 118,312,156 50.234 9.103 9.103 9.112 9.021 9.376 12,936,219 9.1458 -1.09%
2007-07-13 0 50.55 50.10 50.55 49.90 51.80 1,971,212 99,720,539 50.588 9.203 9.121 9.203 9.085 9.431 10,827,027 9.2103 0.10%
2007-07-12 0 50.50 50.30 50.50 50.00 50.80 2,004,913 100,855,721 50.304 9.194 9.158 9.194 9.103 9.249 11,012,132 9.1586 0.80%
2007-07-11 0 50.10 50.00 50.10 49.45 51.50 3,802,613 191,293,708 50.306 9.121 9.103 9.121 9.003 9.376 20,886,132 9.1589 -2.53%
2007-07-10 0 51.40 51.35 51.40 50.05 52.10 2,629,758 135,027,776 51.346 9.358 9.349 9.358 9.112 9.486 14,444,139 9.3483 -0.77%
2007-07-09 0 51.80 51.70 51.80 51.10 52.50 3,624,974 186,424,775 51.428 9.431 9.413 9.431 9.303 9.558 19,910,436 9.3632 3.60%
2007-07-06 0 50.00 50.00 50.05 49.10 50.70 3,877,312 194,066,699 50.052 9.103 9.103 9.112 8.939 9.231 21,296,421 9.1126 -1.96%
2007-07-05 0 51.00 50.90 50.95 50.95 54.00 2,651,300 138,333,990 52.176 9.285 9.267 9.276 9.276 9.831 14,562,460 9.4994 -6.51%
2007-07-04 0 54.55 54.45 54.60 54.40 55.20 1,272,000 69,797,400 54.872 9.932 9.913 9.941 9.904 10.05 6,986,554 9.9902 -1.71%
2007-07-03 0 55.50 55.30 56.00 54.55 58.00 2,718,021 151,199,939 55.629 10.10 10.07 10.20 9.932 10.56 14,928,930 10.128 0.91%
2007-06-29 0 55.00 54.80 55.00 51.30 55.20 2,312,060 125,061,372 54.091 10.01 9.977 10.01 9.340 10.05 12,699,160 9.8480 6.90%
2007-06-28 0 51.45 51.40 51.45 51.00 53.50 2,657,212 138,808,640 52.238 9.367 9.358 9.367 9.285 9.740 14,594,932 9.5107 1.58%
2007-06-27 0 50.65 50.65 50.70 50.00 55.30 1,974,000 104,978,600 53.181 9.222 9.222 9.231 9.103 10.07 10,842,340 9.6823 -3.71%
2007-06-26 0 52.60 52.60 52.80 51.60 52.80 573,170 30,022,800 52.380 9.577 9.577 9.613 9.395 9.613 3,148,178 9.5366 1.94%
2007-06-25 0 51.60 51.60 51.80 51.40 53.00 1,003,000 52,240,486 52.084 9.395 9.395 9.431 9.358 9.649 5,509,051 9.4827 -0.77%
2007-06-22 0 52.00 51.20 51.40 49.85 52.50 1,544,212 78,636,230 50.923 9.467 9.322 9.358 9.076 9.558 8,481,698 9.2713 1.96%
2007-06-21 0 51.00 51.00 51.10 49.50 53.35 2,792,212 140,505,607 50.321 9.285 9.285 9.303 9.012 9.713 15,336,430 9.1616 4.08%
2007-06-20 0 49.00 49.00 49.05 46.40 50.45 5,118,424 250,456,800 48.932 8.921 8.921 8.930 8.448 9.185 28,113,320 8.9088 6.75%
2007-06-18 0 45.90 45.65 45.90 45.00 46.50 4,525,606 207,999,690 45.961 8.357 8.311 8.357 8.193 8.466 24,857,224 8.3678 4.44%
2007-06-15 0 43.95 43.75 43.95 42.75 44.50 5,477,000 239,303,100 43.692 8.002 7.965 8.002 7.783 8.102 30,082,825 7.9548 2.93%
2007-06-14 0 42.70 42.65 42.70 42.00 43.20 1,704,000 72,709,300 42.670 7.774 7.765 7.774 7.647 7.865 9,359,345 7.7686 1.67%
2007-06-13 0 42.00 41.60 42.15 41.30 42.70 1,136,438 47,631,479 41.913 7.647 7.574 7.674 7.519 7.774 6,241,969 7.6308 -1.18%
2007-06-12 0 42.50 42.45 42.50 42.15 42.80 1,580,000 67,257,200 42.568 7.738 7.729 7.738 7.674 7.792 8,678,266 7.7501 -0.70%
2007-06-11 0 42.80 42.75 42.80 42.60 44.00 942,576 40,575,744 43.048 7.792 7.783 7.792 7.756 8.011 5,177,168 7.8374 0.71%
2007-06-08 0 42.50 42.40 42.50 41.00 43.00 1,751,124 74,133,742 42.335 7.738 7.720 7.738 7.465 7.829 9,618,177 7.7077 -3.30%
2007-06-07 0 43.95 43.85 43.95 43.10 44.35 744,500 32,660,445 43.869 8.002 7.984 8.002 7.847 8.075 4,089,221 7.9870 -0.79%
2007-06-06 0 44.30 44.30 44.35 43.95 46.70 2,600,212 116,017,019 44.618 8.065 8.065 8.075 8.002 8.502 14,281,856 8.1234 -3.59%
2007-06-05 0 45.95 45.30 46.00 43.75 47.00 1,514,653 69,012,289 45.563 8.366 8.247 8.375 7.965 8.557 8,319,343 8.2954 1.43%
2007-06-04 0 45.30 45.10 45.55 45.25 47.75 1,037,212 48,094,252 46.369 8.247 8.211 8.293 8.238 8.694 5,696,963 8.4421 -0.33%
2007-06-01 0 45.45 45.55 45.60 43.50 45.55 2,446,002 107,674,009 44.020 8.275 8.293 8.302 7.920 8.293 13,434,846 8.0145 3.53%
2007-05-31 0 43.90 43.95 44.00 41.40 44.00 1,590,895 68,535,280 43.080 7.993 8.002 8.011 7.537 8.011 8,738,108 7.8433 6.30%
2007-05-30 0 41.30 41.65 41.70 40.70 42.50 2,215,818 91,379,365 41.240 7.519 7.583 7.592 7.410 7.738 12,170,543 7.5082 -2.82%
2007-05-29 0 42.50 42.50 42.90 42.50 43.45 2,049,571 87,387,467 42.637 7.738 7.738 7.811 7.738 7.911 11,257,419 7.7627 -0.12%
2007-05-28 0 42.55 42.50 42.55 42.50 44.60 857,818 36,756,877 42.849 7.747 7.738 7.747 7.738 8.120 4,711,628 7.8013 0.12%
2007-05-25 0 42.50 42.50 42.55 41.40 43.60 7,200,818 310,636,943 43.139 7.738 7.738 7.747 7.537 7.938 39,551,022 7.8541 -5.56%
2007-05-23 0 45.00 45.00 45.70 42.30 46.50 4,103,820 185,019,408 45.085 8.193 8.193 8.320 7.701 8.466 22,540,533 8.2083 5.63%
2007-05-22 0 42.60 42.60 42.90 41.00 42.90 2,702,000 112,711,609 41.714 7.756 7.756 7.811 7.465 7.811 14,840,934 7.5946 4.67%
2007-05-21 0 40.70 40.40 40.70 38.00 41.80 4,774,800 192,825,370 40.384 7.410 7.355 7.410 6.918 7.610 26,225,940 7.3525 4.36%
2007-05-18 0 39.00 39.00 39.40 37.50 39.60 2,218,000 86,237,178 38.881 7.100 7.100 7.173 6.827 7.210 12,182,528 7.0788 3.31%
2007-05-17 0 37.75 37.75 38.00 36.90 38.45 1,211,696 45,596,134 37.630 6.873 6.873 6.918 6.718 7.000 6,655,329 6.8511 3.28%
2007-05-16 0 36.55 36.50 36.70 36.50 37.45 1,026,000 37,872,200 36.912 6.654 6.645 6.682 6.645 6.818 5,635,380 6.7204 0.14%
2007-05-15 0 36.50 36.50 36.70 36.20 37.35 774,000 28,601,050 36.952 6.645 6.645 6.682 6.591 6.800 4,251,252 6.7277 0.00%
2007-05-14 0 36.50 36.30 36.50 35.80 36.80 1,236,000 44,923,900 36.346 6.645 6.609 6.645 6.518 6.700 6,788,821 6.6173 5.19%
2007-05-11 0 34.70 34.70 34.80 34.20 35.30 1,072,367 37,271,453 34.756 6.318 6.318 6.336 6.227 6.427 5,890,055 6.3279 -4.14%
2007-05-10 0 36.20 35.25 36.20 34.20 36.50 2,319,612 82,681,346 35.644 6.591 6.418 6.591 6.227 6.645 12,740,640 6.4896 2.84%
2007-05-09 0 35.20 35.15 35.20 34.60 35.70 1,622,000 57,117,700 35.214 6.409 6.400 6.409 6.299 6.500 8,908,954 6.4113 1.73%
2007-05-08 0 34.60 34.60 34.65 34.10 35.30 1,528,000 52,935,100 34.643 6.299 6.299 6.309 6.208 6.427 8,392,652 6.3073 -1.98%
2007-05-07 0 35.30 35.25 35.30 32.55 36.00 2,262,000 78,327,700 34.628 6.427 6.418 6.427 5.926 6.554 12,424,201 6.3044 12.79%
2007-05-04 1 - - - - - 0 0 - 5.698 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 5.698 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 5.698 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 5.698 - - - - 0 - 0.00%
2007-04-27 0 31.50 31.70 32.00 31.40 33.00 1,066,424 34,140,192 32.014 5.698 5.734 5.789 5.680 5.969 5,895,311 5.7911 -4.55%
2007-04-26 0 33.00 33.00 33.10 32.55 33.60 840,000 27,765,640 33.054 5.969 5.969 5.988 5.888 6.078 4,643,614 5.9793 1.54%
2007-04-25 0 32.50 32.35 32.50 32.00 33.70 1,494,000 48,709,900 32.604 5.879 5.852 5.879 5.789 6.096 8,258,998 5.8978 -4.27%
2007-04-24 0 33.95 33.90 34.00 33.80 35.15 437,000 14,940,250 34.188 6.141 6.132 6.150 6.114 6.358 2,415,785 6.1844 -1.74%
2007-04-23 0 34.55 34.20 34.65 33.80 35.60 392,424 13,594,494 34.642 6.250 6.187 6.268 6.114 6.440 2,169,364 6.2666 1.02%
2007-04-20 0 34.20 34.15 34.20 33.75 36.00 2,008,300 68,935,606 34.325 6.187 6.178 6.187 6.105 6.512 11,102,106 6.2092 1.33%
2007-04-19 0 33.75 33.30 33.50 33.20 35.00 1,074,500 36,566,000 34.031 6.105 6.024 6.060 6.006 6.331 5,939,956 6.1559 -6.25%
2007-04-18 0 36.00 35.65 36.00 34.65 36.00 2,242,000 79,598,500 35.503 6.512 6.449 6.512 6.268 6.512 12,394,026 6.4223 1.12%
2007-04-17 0 35.60 35.50 35.60 34.20 36.00 3,268,818 115,230,416 35.251 6.440 6.422 6.440 6.187 6.512 18,070,390 6.3768 -0.42%
2007-04-16 0 35.75 35.75 35.80 34.90 35.90 4,370,212 152,831,558 34.971 6.467 6.467 6.476 6.313 6.494 24,159,019 6.3261 5.46%
2007-04-13 0 33.90 33.85 33.90 33.40 34.50 4,706,063 156,681,858 33.294 6.132 6.123 6.132 6.042 6.241 26,015,641 6.0226 5.77%
2007-04-12 0 32.05 32.00 32.10 31.60 34.65 3,273,400 106,075,420 32.405 5.798 5.789 5.807 5.716 6.268 18,095,720 5.8619 -7.90%
2007-04-11 0 34.80 34.80 34.90 32.45 34.95 3,732,500 127,354,080 34.120 6.295 6.295 6.313 5.870 6.322 20,633,676 6.1721 7.24%
2007-04-10 0 32.45 32.45 32.80 29.65 33.10 2,183,636 70,302,152 32.195 5.870 5.870 5.933 5.363 5.988 12,071,383 5.8239 9.26%
2007-04-04 0 29.70 29.65 29.70 28.00 30.00 1,816,818 52,839,054 29.083 5.373 5.363 5.373 5.065 5.427 10,043,572 5.2610 6.64%
2007-04-03 0 27.85 27.80 28.00 27.20 28.65 585,772 16,318,637 27.858 5.038 5.029 5.065 4.920 5.183 3,238,213 5.0394 0.00%
2007-04-02 0 27.85 28.05 28.25 27.55 28.70 942,212 26,408,500 28.028 5.038 5.074 5.110 4.984 5.192 5,208,653 5.0701 0.00%
2007-03-30 0 27.85 27.60 27.85 27.40 28.50 808,000 22,529,300 27.883 5.038 4.993 5.038 4.956 5.155 4,466,714 5.0438 -2.11%
2007-03-29 0 28.45 28.40 28.45 27.70 29.25 1,519,000 43,346,950 28.537 5.146 5.137 5.146 5.011 5.291 8,397,201 5.1621 2.34%
2007-03-28 0 27.80 27.80 27.95 27.00 28.00 1,356,000 37,241,100 27.464 5.029 5.029 5.056 4.884 5.065 7,496,119 4.9681 -2.63%
2007-03-27 0 28.55 28.50 28.60 26.50 28.90 2,146,000 59,402,885 27.681 5.165 5.155 5.174 4.794 5.228 11,863,327 5.0073 7.53%
2007-03-26 0 26.55 26.50 26.60 26.15 26.85 1,262,000 33,114,510 26.240 4.803 4.794 4.812 4.730 4.857 6,976,477 4.7466 4.12%
2007-03-23 0 25.50 25.50 25.75 25.30 26.20 1,002,931 25,642,920 25.568 4.613 4.613 4.658 4.577 4.739 5,544,314 4.6251 -3.04%
2007-03-22 0 26.30 26.15 26.30 26.20 26.40 1,052,000 27,659,800 26.293 4.758 4.730 4.758 4.739 4.776 5,815,573 4.7562 2.33%
2007-03-21 0 25.70 25.70 25.85 25.50 26.05 753,750 19,463,138 25.822 4.649 4.649 4.676 4.613 4.712 4,166,814 4.6710 0.39%
2007-03-20 0 25.60 25.05 25.60 25.10 25.95 1,092,000 28,033,500 25.672 4.631 4.531 4.631 4.540 4.694 6,036,698 4.6438 0.00%
2007-03-19 0 25.60 25.40 25.60 24.55 25.85 943,224 24,099,050 25.550 4.631 4.595 4.631 4.441 4.676 5,214,247 4.6218 1.99%
2007-03-16 0 25.10 25.10 25.15 24.80 25.85 2,146,000 54,237,960 25.274 4.540 4.540 4.549 4.486 4.676 11,863,327 4.5719 -3.09%
2007-03-15 0 25.90 25.85 25.90 25.50 26.30 1,553,800 40,147,200 25.838 4.685 4.676 4.685 4.613 4.758 8,589,580 4.6739 -1.52%
2007-03-14 0 26.30 26.25 26.30 24.20 26.30 2,124,400 54,039,120 25.437 4.758 4.748 4.758 4.378 4.758 11,743,920 4.6015 3.54%
2007-03-13 0 25.40 25.30 25.60 24.85 25.95 740,504 18,778,251 25.359 4.595 4.577 4.631 4.495 4.694 4,093,589 4.5872 -2.12%
2007-03-12 0 25.95 25.60 26.00 24.80 26.00 1,406,000 35,913,438 25.543 4.694 4.631 4.703 4.486 4.703 7,772,525 4.6206 3.80%
2007-03-09 0 25.00 25.00 25.10 24.45 25.80 1,892,212 47,549,285 25.129 4.522 4.522 4.540 4.423 4.667 10,460,359 4.5457 0.00%
2007-03-08 0 25.00 25.00 25.20 22.45 25.45 2,936,000 71,166,300 24.239 4.522 4.522 4.559 4.061 4.604 16,230,535 4.3847 7.76%
2007-03-07 0 23.20 23.20 23.25 22.40 23.80 3,549,848 82,194,031 23.154 4.197 4.197 4.206 4.052 4.305 19,623,955 4.1885 0.65%
2007-03-06 0 23.05 23.05 23.10 22.05 23.50 1,432,000 32,616,700 22.777 4.170 4.170 4.179 3.989 4.251 7,916,256 4.1202 1.99%
2007-03-05 0 22.60 22.40 22.60 20.50 26.70 2,437,000 53,172,100 21.819 4.088 4.052 4.088 3.708 4.830 13,472,008 3.9469 -3.00%
2007-03-02 0 23.30 23.00 23.30 22.20 24.00 1,356,000 31,567,300 23.280 4.215 4.161 4.215 4.016 4.341 7,496,119 4.2112 3.56%
2007-03-01 0 22.50 22.50 22.60 21.70 23.10 2,571,212 57,979,055 22.549 4.070 4.070 4.088 3.925 4.179 14,213,946 4.0790 2.04%
2007-02-28 0 22.05 22.00 22.05 21.00 22.90 3,118,000 68,801,600 22.066 3.989 3.980 3.989 3.799 4.142 17,236,651 3.9916 -4.13%
2007-02-27 0 23.00 23.00 23.15 22.70 23.60 2,567,000 59,070,024 23.011 4.161 4.161 4.188 4.106 4.269 14,190,662 4.1626 -2.34%
2007-02-26 0 23.55 23.50 23.60 23.10 24.00 2,399,954 56,197,208 23.416 4.260 4.251 4.269 4.179 4.341 13,267,213 4.2358 -1.46%
2007-02-23 0 23.90 23.90 23.95 23.00 25.00 2,447,000 58,915,100 24.076 4.323 4.323 4.332 4.161 4.522 13,527,289 4.3553 -4.40%
2007-02-22 0 25.00 24.90 25.20 24.80 26.75 938,000 23,984,020 25.569 4.522 4.504 4.559 4.486 4.839 5,185,369 4.6253 -2.15%
2007-02-21 0 25.55 25.55 25.60 24.05 25.95 1,852,606 47,066,996 25.406 4.622 4.622 4.631 4.350 4.694 10,241,412 4.5958 2.00%
2007-02-16 0 25.05 25.00 25.15 23.95 25.50 1,878,000 46,293,730 24.651 4.531 4.522 4.549 4.332 4.613 10,381,793 4.4591 1.21%
2007-02-15 0 24.75 24.75 24.80 24.20 25.50 674,454 16,654,967 24.694 4.477 4.477 4.486 4.378 4.613 3,728,457 4.4670 -0.60%
2007-02-14 0 24.90 24.80 24.85 23.50 25.40 1,950,818 47,493,794 24.346 4.504 4.486 4.495 4.251 4.595 10,784,339 4.4040 6.64%
2007-02-13 0 23.35 23.30 23.35 22.70 24.30 3,199,475 74,706,688 23.350 4.224 4.215 4.224 4.106 4.396 17,687,054 4.2238 -2.30%
2007-02-12 0 23.90 23.85 23.90 23.65 24.50 2,860,000 68,906,938 24.093 4.323 4.314 4.323 4.278 4.432 15,810,399 4.3583 -2.45%
2007-02-09 0 24.50 24.40 24.45 24.10 25.45 1,752,981 43,033,469 24.549 4.432 4.414 4.423 4.360 4.604 9,690,674 4.4407 -1.41%
2007-02-08 0 24.85 24.70 24.90 24.00 24.85 2,880,000 70,261,400 24.396 4.495 4.468 4.504 4.341 4.495 15,920,961 4.4131 0.61%
2007-02-07 0 24.70 24.70 24.75 24.30 25.10 2,301,212 56,967,621 24.755 4.468 4.468 4.477 4.396 4.540 12,721,356 4.4781 -1.40%
2007-02-06 0 25.05 25.05 25.10 24.60 26.15 2,220,818 56,421,203 25.406 4.531 4.531 4.540 4.450 4.730 12,276,929 4.5957 -3.09%
2007-02-05 0 25.85 25.85 25.90 25.80 27.55 581,700 15,439,240 26.542 4.676 4.676 4.685 4.667 4.984 3,215,702 4.8012 -2.64%
2007-02-02 0 26.55 26.55 26.65 25.95 26.70 499,060 13,106,181 26.262 4.803 4.803 4.821 4.694 4.830 2,758,859 4.7506 0.38%
2007-02-01 0 26.45 26.35 26.45 25.95 26.55 736,818 19,345,218 26.255 4.785 4.767 4.785 4.694 4.803 4,073,212 4.7494 0.38%
2007-01-31 0 26.35 26.30 26.60 26.05 26.65 2,063,330 54,273,740 26.304 4.767 4.758 4.812 4.712 4.821 11,406,318 4.7582 -1.13%
2007-01-30 0 26.65 26.60 26.65 26.30 26.80 1,790,000 47,557,600 26.568 4.821 4.812 4.821 4.758 4.848 9,895,319 4.8061 0.76%
2007-01-29 0 26.45 26.35 26.45 25.70 27.00 1,646,424 43,484,348 26.411 4.785 4.767 4.785 4.649 4.884 9,101,615 4.7777 1.34%
2007-01-26 0 26.10 26.10 26.30 24.65 26.65 2,433,000 64,078,500 26.337 4.721 4.721 4.758 4.459 4.821 13,449,895 4.7642 -2.97%
2007-01-25 0 26.90 26.90 26.95 26.70 27.90 2,952,050 79,838,853 27.045 4.866 4.866 4.875 4.830 5.047 16,319,261 4.8923 -2.89%
2007-01-24 0 27.70 27.70 27.75 26.90 27.95 839,454 23,150,772 27.578 5.011 5.011 5.020 4.866 5.056 4,640,595 4.9888 2.97%
2007-01-23 0 26.90 26.70 27.00 26.05 27.15 530,000 14,186,100 26.766 4.866 4.830 4.884 4.712 4.911 2,929,899 4.8418 0.75%
2007-01-22 0 26.70 26.70 26.95 26.30 26.85 984,000 26,157,300 26.583 4.830 4.830 4.875 4.758 4.857 5,439,662 4.8086 0.38%
2007-01-19 0 26.60 26.60 26.65 25.80 26.90 1,534,800 40,563,100 26.429 4.812 4.812 4.821 4.667 4.866 8,484,545 4.7808 -2.92%
2007-01-18 0 27.40 27.00 27.40 25.55 27.75 1,384,924 37,159,726 26.832 4.956 4.884 4.956 4.622 5.020 7,656,014 4.8537 3.40%
2007-01-17 0 26.50 25.95 26.50 25.25 26.95 1,388,000 36,322,400 26.169 4.794 4.694 4.794 4.568 4.875 7,673,019 4.7338 1.34%
2007-01-16 0 26.15 25.85 26.15 25.85 27.15 1,978,000 52,645,700 26.616 4.730 4.676 4.730 4.676 4.911 10,934,604 4.8146 1.95%
2007-01-15 0 25.65 25.40 25.90 24.55 25.90 2,188,936 55,012,753 25.132 4.640 4.595 4.685 4.441 4.685 12,100,682 4.5463 4.06%
2007-01-12 0 24.65 24.60 24.65 24.05 24.90 733,136 18,036,116 24.601 4.459 4.450 4.459 4.350 4.504 4,052,857 4.4502 2.92%
2007-01-11 0 23.95 23.95 24.00 23.40 24.40 3,646,284 87,119,152 23.893 4.332 4.332 4.341 4.233 4.414 20,157,064 4.3220 -1.64%
2007-01-10 0 24.35 24.35 24.45 23.80 25.00 478,000 11,685,500 24.447 4.405 4.405 4.423 4.305 4.522 2,642,437 4.4222 -3.37%
2007-01-09 0 25.20 25.10 25.65 25.10 26.00 512,030 13,028,653 25.445 4.559 4.540 4.640 4.540 4.703 2,830,559 4.6029 0.40%
2007-01-08 0 25.10 25.10 25.80 24.75 25.85 363,000 9,147,300 25.199 4.540 4.540 4.667 4.477 4.676 2,006,704 4.5584 -0.40%
2007-01-05 0 25.20 24.75 25.25 23.70 26.20 929,900 23,156,640 24.902 4.559 4.477 4.568 4.287 4.739 5,140,591 4.5047 -0.59%
2007-01-04 0 25.35 24.70 25.35 24.50 25.50 1,400,127 35,192,703 25.135 4.586 4.468 4.586 4.432 4.613 7,740,058 4.5468 -0.39%
2007-01-03 0 25.45 25.45 25.50 25.10 26.50 733,636 18,779,872 25.598 4.604 4.604 4.613 4.540 4.794 4,055,622 4.6306 -3.96%
2007-01-02 0 26.50 26.00 26.50 24.00 26.50 737,212 18,953,118 25.709 4.794 4.703 4.794 4.341 4.794 4,075,390 4.6506 2.32%
2006-12-29 0 25.90 25.55 25.90 25.40 26.30 562,000 14,474,800 25.756 4.685 4.622 4.685 4.595 4.758 3,106,799 4.6591 -1.52%
2006-12-28 0 26.30 26.00 26.30 24.50 26.30 1,049,212 26,944,376 25.681 4.758 4.703 4.758 4.432 4.758 5,800,161 4.6455 3.54%
2006-12-27 0 25.40 25.30 25.40 23.50 25.50 1,006,030 25,195,528 25.045 4.595 4.577 4.595 4.251 4.613 5,561,446 4.5304 4.74%
2006-12-22 0 24.25 24.00 24.25 24.00 24.80 714,000 17,437,400 24.422 4.387 4.341 4.387 4.341 4.486 3,947,072 4.4178 -0.61%
2006-12-21 0 24.40 24.50 24.65 24.30 25.10 1,227,852 30,064,415 24.485 4.414 4.432 4.459 4.396 4.540 6,787,703 4.4292 -2.79%
2006-12-20 0 25.10 25.10 25.20 24.20 26.50 1,050,000 26,240,000 24.990 4.540 4.540 4.559 4.378 4.794 5,804,517 4.5206 3.72%
2006-12-19 0 24.20 24.15 24.25 24.10 24.50 829,200 20,130,600 24.277 4.378 4.369 4.387 4.360 4.432 4,583,910 4.3916 -1.22%
2006-12-18 0 24.50 24.50 24.55 23.75 24.65 3,323,306 80,452,337 24.209 4.432 4.432 4.441 4.296 4.459 18,371,606 4.3792 3.38%
2006-12-15 0 23.70 23.55 23.70 23.10 23.95 2,863,606 66,802,564 23.328 4.287 4.260 4.287 4.179 4.332 15,830,333 4.2199 3.49%
2006-12-14 0 22.90 22.50 23.00 21.55 23.00 4,447,357 99,452,855 22.362 4.142 4.070 4.161 3.898 4.161 24,585,485 4.0452 6.26%
2006-12-13 0 21.55 21.55 21.60 21.40 22.60 2,738,000 59,419,700 21.702 3.898 3.898 3.907 3.871 4.088 15,135,969 3.9257 0.23%
2006-12-12 0 21.50 21.45 21.60 21.00 22.00 3,513,606 75,173,698 21.395 3.889 3.880 3.907 3.799 3.980 19,423,605 3.8702 -0.69%
2006-12-11 0 21.65 21.65 21.80 21.45 22.50 1,784,000 38,886,200 21.797 3.916 3.916 3.943 3.880 4.070 9,862,151 3.9430 -0.69%
2006-12-08 0 21.80 21.75 21.80 21.50 22.40 2,346,300 51,617,195 21.999 3.943 3.934 3.943 3.889 4.052 12,970,608 3.9796 -2.90%
2006-12-07 0 22.45 22.40 22.45 22.25 23.00 3,648,000 83,088,042 22.776 4.061 4.052 4.061 4.025 4.161 20,166,550 4.1201 -3.23%
2006-12-06 0 23.20 23.00 23.30 22.90 24.25 1,761,636 41,158,044 23.364 4.197 4.161 4.215 4.142 4.387 9,738,520 4.2263 -2.73%
2006-12-05 0 23.85 23.85 23.90 23.40 24.20 1,913,568 45,512,390 23.784 4.314 4.314 4.323 4.233 4.378 10,578,417 4.3024 -0.21%
2006-12-04 0 23.90 23.90 23.95 23.45 24.20 2,888,000 69,152,700 23.945 4.323 4.323 4.332 4.242 4.378 15,965,186 4.3315 -0.62%
2006-12-01 0 24.05 24.00 24.05 23.55 24.50 1,637,000 39,336,800 24.030 4.350 4.341 4.350 4.260 4.432 9,049,518 4.3468 -1.23%
2006-11-30 0 24.35 24.35 24.40 23.55 25.00 3,498,000 85,654,400 24.487 4.405 4.405 4.414 4.260 4.522 19,337,334 4.4295 3.40%
2006-11-29 0 23.55 23.55 23.60 22.00 23.65 3,844,000 88,629,000 23.056 4.260 4.260 4.269 3.980 4.278 21,250,060 4.1708 8.53%
2006-11-28 0 21.70 21.65 21.70 20.50 21.95 3,106,150 66,538,310 21.421 3.925 3.916 3.925 3.708 3.971 17,171,143 3.8750 0.93%
2006-11-27 0 21.50 21.50 21.55 20.10 22.05 6,045,386 127,745,825 21.131 3.889 3.889 3.898 3.636 3.989 33,419,567 3.8225 5.91%
2006-11-24 0 20.30 20.15 20.65 19.50 21.00 3,792,000 75,331,539 19.866 3.672 3.645 3.735 3.527 3.799 20,962,598 3.5936 2.53%
2006-11-23 0 19.80 19.60 19.84 19.36 19.98 3,404,000 67,095,218 19.711 3.582 3.546 3.589 3.502 3.614 18,817,691 3.5655 2.27%
2006-11-22 0 19.36 19.20 19.48 17.30 19.50 4,644,424 85,763,339 18.466 3.502 3.473 3.524 3.129 3.527 25,674,893 3.3404 12.69%
2006-11-21 0 17.18 17.10 17.20 16.70 17.18 11,546,000 195,715,220 16.951 3.108 3.093 3.111 3.021 3.108 63,827,574 3.0663 2.38%
2006-11-20 0 16.78 16.72 16.78 16.10 16.90 11,212,000 186,726,640 16.654 3.035 3.025 3.035 2.912 3.057 61,981,185 3.0126 0.12%
2006-11-17 0 16.76 16.72 16.76 16.50 16.80 2,802,000 46,942,720 16.753 3.032 3.025 3.032 2.985 3.039 15,489,768 3.0306 -0.24%
2006-11-16 0 16.80 16.70 16.90 16.54 17.00 2,905,700 48,777,524 16.787 3.039 3.021 3.057 2.992 3.075 16,063,033 3.0366 0.12%
2006-11-15 0 16.78 16.60 16.78 16.30 16.82 2,556,000 42,749,330 16.725 3.035 3.003 3.035 2.949 3.043 14,129,853 3.0255 1.21%
2006-11-14 0 16.58 16.56 16.60 16.40 16.68 1,602,205 26,541,349 16.566 2.999 2.996 3.003 2.967 3.017 8,857,168 2.9966 1.22%
2006-11-13 0 16.38 16.38 16.40 16.30 16.90 1,662,000 27,369,770 16.468 2.963 2.963 2.967 2.949 3.057 9,187,721 2.9790 -1.68%
2006-11-10 0 16.66 16.68 16.70 16.42 16.70 2,032,000 33,804,840 16.636 3.014 3.017 3.021 2.970 3.021 11,233,122 3.0094 1.46%
2006-11-09 0 16.42 16.42 16.44 16.30 16.70 2,946,000 48,520,908 16.470 2.970 2.970 2.974 2.949 3.021 16,285,816 2.9793 0.74%
2006-11-08 0 16.30 16.22 16.30 16.24 16.72 1,697,000 27,995,980 16.497 2.949 2.934 2.949 2.938 3.025 9,381,205 2.9843 -2.40%
2006-11-07 0 16.70 16.60 16.70 16.52 16.80 3,657,500 61,036,760 16.688 3.021 3.003 3.021 2.988 3.039 20,219,067 3.0188 0.00%
2006-11-06 0 16.70 16.58 16.70 16.50 16.96 1,078,000 18,011,040 16.708 3.021 2.999 3.021 2.985 3.068 5,959,304 3.0223 -1.88%
2006-11-03 0 17.02 17.00 17.02 17.00 17.34 994,000 17,047,960 17.151 3.079 3.075 3.079 3.075 3.137 5,494,943 3.1025 -1.28%
2006-11-02 0 17.24 17.16 17.24 17.02 17.32 1,152,000 19,898,218 17.273 3.119 3.104 3.119 3.079 3.133 6,368,384 3.1245 -0.46%
2006-11-01 0 17.32 17.32 17.40 17.22 17.70 1,132,000 19,602,324 17.317 3.133 3.133 3.148 3.115 3.202 6,257,822 3.1325 0.12%
2006-10-31 0 17.30 17.20 17.30 17.22 17.38 2,124,000 36,757,558 17.306 3.129 3.111 3.129 3.115 3.144 11,741,709 3.1305 -0.23%
2006-10-27 0 17.34 17.24 17.34 16.86 17.40 884,000 15,225,120 17.223 3.137 3.119 3.137 3.050 3.148 4,886,850 3.1155 -0.91%
2006-10-26 0 17.50 17.40 17.50 17.14 17.50 736,000 12,787,560 17.374 3.166 3.148 3.166 3.101 3.166 4,068,690 3.1429 -0.34%
2006-10-25 0 17.56 17.40 17.56 17.26 17.90 932,000 16,381,040 17.576 3.176 3.148 3.176 3.122 3.238 5,152,200 3.1794 -1.90%
2006-10-24 0 17.90 17.78 17.90 17.30 17.90 1,750,300 30,906,140 17.658 3.238 3.216 3.238 3.129 3.238 9,675,853 3.1942 1.13%
2006-10-23 0 17.70 17.68 17.70 17.16 17.80 432,000 7,648,160 17.704 3.202 3.198 3.202 3.104 3.220 2,388,144 3.2026 0.11%
2006-10-20 0 17.68 17.68 17.78 16.82 17.78 142,000 2,481,600 17.476 3.198 3.198 3.216 3.043 3.216 784,992 3.1613 2.31%
2006-10-19 0 17.28 17.28 17.38 16.72 17.70 764,000 13,168,560 17.236 3.126 3.126 3.144 3.025 3.202 4,223,477 3.1179 -2.04%
2006-10-18 0 17.64 17.60 17.68 17.00 17.76 770,000 13,467,802 17.491 3.191 3.184 3.198 3.075 3.213 4,256,646 3.1639 0.23%
2006-10-17 0 17.60 17.58 17.62 16.86 17.72 1,340,000 23,248,160 17.349 3.184 3.180 3.187 3.050 3.205 7,407,669 3.1384 4.51%
2006-10-16 0 16.84 16.82 16.86 16.70 17.12 304,000 5,129,360 16.873 3.046 3.043 3.050 3.021 3.097 1,680,546 3.0522 0.36%
2006-10-13 0 16.78 16.60 16.74 16.60 17.06 444,000 7,438,000 16.752 3.035 3.003 3.028 3.003 3.086 2,454,481 3.0304 0.96%
2006-10-12 0 16.62 16.60 16.80 16.30 16.90 1,550,000 25,626,000 16.533 3.006 3.003 3.039 2.949 3.057 8,568,573 2.9907 -3.93%
2006-10-11 0 17.30 16.96 17.30 15.70 17.50 2,328,000 37,574,714 16.140 3.129 3.068 3.129 2.840 3.166 12,869,443 2.9197 9.36%
2006-10-10 0 15.82 15.80 15.88 15.56 16.00 251,000 3,974,160 15.833 2.862 2.858 2.873 2.815 2.894 1,387,556 2.8641 1.93%
2006-10-09 0 15.52 15.50 15.52 15.46 15.60 1,124,000 17,439,840 15.516 2.807 2.804 2.807 2.797 2.822 6,213,597 2.8067 -0.39%
2006-10-06 0 15.58 15.50 15.54 15.36 15.64 1,510,000 23,377,520 15.482 2.818 2.804 2.811 2.779 2.829 8,347,448 2.8006 0.52%
2006-10-05 0 15.50 15.48 15.50 15.30 16.00 3,810,000 58,979,216 15.480 2.804 2.800 2.804 2.768 2.894 21,062,104 2.8003 1.31%
2006-10-04 0 15.30 15.02 15.30 15.26 15.44 2,045,381 31,394,875 15.349 2.768 2.717 2.768 2.760 2.793 11,307,094 2.7766 -0.65%
2006-10-03 0 15.40 15.28 15.30 15.08 17.00 4,671,800 71,602,040 15.326 2.786 2.764 2.768 2.728 3.075 25,826,231 2.7725 -0.13%
2006-09-29 0 15.42 15.38 15.44 15.26 15.42 1,398,000 21,437,880 15.335 2.789 2.782 2.793 2.760 2.789 7,728,300 2.7739 0.78%
2006-09-28 0 15.30 15.28 15.30 14.92 15.34 1,964,000 29,976,478 15.263 2.768 2.764 2.768 2.699 2.775 10,857,211 2.7610 2.27%
2006-09-27 0 14.96 14.96 14.98 14.92 15.40 1,184,000 17,953,520 15.163 2.706 2.706 2.710 2.699 2.786 6,545,284 2.7430 -0.27%
2006-09-26 0 15.00 15.00 15.10 13.00 15.98 1,792,000 27,775,724 15.500 2.713 2.713 2.731 2.352 2.891 9,906,376 2.8038 -6.02%
2006-09-25 0 15.96 15.92 15.94 15.72 16.28 2,202,000 35,152,760 15.964 2.887 2.880 2.883 2.844 2.945 12,172,901 2.8878 -1.48%
2006-09-22 0 16.20 16.20 16.28 16.02 16.50 1,816,000 29,491,040 16.240 2.930 2.930 2.945 2.898 2.985 10,039,050 2.9376 -1.22%
2006-09-21 0 16.40 16.28 16.40 16.20 17.00 1,732,177 28,578,736 16.499 2.967 2.945 2.967 2.930 3.075 9,575,667 2.9845 0.00%
2006-09-20 0 16.40 16.38 16.44 16.20 16.62 1,250,000 20,456,800 16.365 2.967 2.963 2.974 2.930 3.006 6,910,139 2.9604 -0.61%
2006-09-19 0 16.50 16.48 16.60 16.34 17.14 1,353,000 22,903,040 16.928 2.985 2.981 3.003 2.956 3.101 7,479,535 3.0621 -4.29%
2006-09-18 0 17.24 17.16 17.48 16.56 17.60 826,344 14,217,375 17.205 3.119 3.104 3.162 2.996 3.184 4,568,122 3.1123 3.36%
2006-09-15 0 16.68 16.68 16.70 16.00 16.74 268,000 4,471,760 16.686 3.017 3.017 3.021 2.894 3.028 1,481,534 3.0183 -0.12%
2006-09-14 0 16.70 16.34 16.76 16.14 16.80 3,304,000 54,431,134 16.474 3.021 2.956 3.032 2.920 3.039 18,264,880 2.9801 3.47%
2006-09-13 0 16.14 16.12 16.14 16.00 16.30 1,300,000 20,963,960 16.126 2.920 2.916 2.920 2.894 2.949 7,186,545 2.9171 0.37%
2006-09-12 0 16.08 16.10 16.14 15.96 16.26 932,000 14,994,840 16.089 2.909 2.912 2.920 2.887 2.941 5,152,200 2.9104 0.25%
2006-09-11 0 16.04 16.04 16.06 15.86 16.20 1,170,000 18,793,440 16.063 2.902 2.902 2.905 2.869 2.930 6,467,890 2.9057 1.26%
2006-09-08 0 15.84 15.84 15.86 15.84 16.10 1,230,000 19,665,600 15.988 2.865 2.865 2.869 2.865 2.912 6,799,577 2.8922 -1.61%
2006-09-07 0 16.10 16.10 16.12 15.20 16.20 1,058,000 16,726,886 15.810 2.912 2.912 2.916 2.750 2.930 5,848,742 2.8599 1.90%
2006-09-06 0 15.80 15.54 15.60 15.70 15.90 1,068,344 16,894,058 15.813 2.858 2.811 2.822 2.840 2.876 5,905,925 2.8605 -0.25%
2006-09-05 0 15.84 15.66 15.86 15.40 15.90 742,000 11,639,840 15.687 2.865 2.833 2.869 2.786 2.876 4,101,859 2.8377 1.93%
2006-09-04 0 15.54 15.52 15.54 14.74 15.54 1,294,000 19,652,440 15.187 2.811 2.807 2.811 2.666 2.811 7,153,376 2.7473 6.44%
2006-09-01 0 14.60 14.50 14.68 14.50 14.78 1,105,000 16,259,300 14.714 2.641 2.623 2.656 2.623 2.674 6,108,563 2.6617 -0.68%
2006-08-31 0 14.70 14.62 14.66 14.62 14.80 1,004,484 14,810,727 14.745 2.659 2.645 2.652 2.645 2.677 5,552,899 2.6672 0.55%
2006-08-30 0 14.62 14.62 14.76 14.52 14.92 1,618,000 23,651,190 14.618 2.645 2.645 2.670 2.627 2.699 8,944,484 2.6442 0.55%
2006-08-29 0 14.54 14.52 14.54 14.22 14.54 778,000 11,219,244 14.421 2.630 2.627 2.630 2.572 2.630 4,300,871 2.6086 2.97%
2006-08-28 0 14.12 14.10 14.14 13.96 14.20 730,375 10,298,298 14.100 2.554 2.551 2.558 2.525 2.569 4,037,594 2.5506 0.86%
2006-08-25 0 14.00 13.98 14.02 13.90 14.20 751,000 10,508,320 13.992 2.533 2.529 2.536 2.514 2.569 4,151,612 2.5311 0.57%
2006-08-24 0 13.92 13.94 13.96 13.78 14.32 1,282,000 17,948,783 14.001 2.518 2.522 2.525 2.493 2.590 7,087,039 2.5326 -3.33%
2006-08-23 0 14.40 14.28 14.32 14.06 14.90 1,382,000 19,939,720 14.428 2.605 2.583 2.590 2.543 2.695 7,639,850 2.6100 2.42%
2006-08-22 0 14.06 14.02 14.08 13.56 14.18 582,000 8,157,080 14.016 2.543 2.536 2.547 2.453 2.565 3,217,361 2.5353 3.69%
2006-08-21 0 13.56 13.52 13.74 13.56 13.92 748,000 10,366,720 13.859 2.453 2.446 2.485 2.453 2.518 4,135,027 2.5070 -3.14%
2006-08-18 0 14.00 13.98 14.00 13.94 14.04 656,000 9,180,760 13.995 2.533 2.529 2.533 2.522 2.540 3,626,441 2.5316 0.14%
2006-08-17 0 13.98 13.98 14.00 13.86 14.22 618,000 8,628,480 13.962 2.529 2.529 2.533 2.507 2.572 3,416,373 2.5256 -1.69%
2006-08-16 0 14.22 14.20 14.22 14.00 14.26 230,000 3,266,800 14.203 2.572 2.569 2.572 2.533 2.580 1,271,466 2.5693 0.14%
2006-08-15 0 14.20 14.18 14.20 14.16 14.42 152,000 2,162,240 14.225 2.569 2.565 2.569 2.561 2.608 840,273 2.5733 -1.53%
2006-08-14 0 14.42 14.30 14.44 14.28 14.58 282,000 4,059,480 14.395 2.608 2.587 2.612 2.583 2.637 1,558,927 2.6040 -0.41%
2006-08-11 0 14.48 14.42 14.48 14.22 14.60 454,000 6,509,200 14.337 2.619 2.608 2.619 2.572 2.641 2,509,763 2.5936 0.00%
2006-08-10 0 14.48 14.34 14.40 14.34 14.98 596,000 8,689,200 14.579 2.619 2.594 2.605 2.594 2.710 3,294,754 2.6373 -2.56%
2006-08-09 0 14.86 14.76 14.86 14.26 14.92 1,390,000 20,509,240 14.755 2.688 2.670 2.688 2.580 2.699 7,684,075 2.6691 1.64%
2006-08-08 0 14.62 14.62 14.68 13.96 14.68 1,884,255 27,199,987 14.435 2.645 2.645 2.656 2.525 2.656 10,416,372 2.6113 4.58%
2006-08-07 0 13.98 13.96 13.98 13.76 14.06 414,000 5,776,880 13.954 2.529 2.525 2.529 2.489 2.543 2,288,638 2.5242 1.90%
2006-08-04 0 13.72 13.70 13.72 13.04 14.00 1,870,000 25,611,560 13.696 2.482 2.478 2.482 2.359 2.533 10,337,568 2.4775 5.38%
2006-08-03 0 13.02 13.02 13.04 12.88 13.04 2,848,000 37,023,720 13.000 2.355 2.355 2.359 2.330 2.359 15,744,061 2.3516 1.88%
2006-08-02 0 12.78 12.76 12.78 12.60 12.86 1,318,000 16,839,304 12.776 2.312 2.308 2.312 2.279 2.326 7,286,051 2.3112 -1.24%
2006-08-01 0 12.94 12.94 12.96 12.48 13.02 4,718,000 60,597,570 12.844 2.341 2.341 2.344 2.258 2.355 26,081,630 2.3234 -0.84%
2006-07-31 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 2.361 - - - - 0 - 0.00%
2006-07-12 0 13.05 13.00 13.05 12.55 13.35 4,818,000 62,787,616 13.032 2.361 2.352 2.361 2.270 2.415 26,634,441 2.3574 4.82%
2006-07-11 0 12.45 12.40 12.45 12.40 12.90 2,742,000 34,218,800 12.480 2.252 2.243 2.252 2.243 2.334 15,158,081 2.2575 -4.23%
2006-07-10 0 13.00 13.00 13.30 13.00 13.45 1,628,000 21,531,100 13.225 2.352 2.352 2.406 2.352 2.433 8,999,765 2.3924 -1.89%
2006-07-07 0 13.25 13.20 13.25 12.75 13.30 2,017,386 26,035,618 12.906 2.397 2.388 2.397 2.306 2.406 11,152,335 2.3345 4.74%
2006-07-06 0 12.65 12.60 12.65 12.45 12.70 418,000 5,255,300 12.572 2.288 2.279 2.288 2.252 2.297 2,310,751 2.2743 0.40%
2006-07-05 0 12.60 12.60 12.65 12.45 12.70 1,050,000 13,206,900 12.578 2.279 2.279 2.288 2.252 2.297 5,804,517 2.2753 -1.56%
2006-07-04 0 12.80 12.75 12.80 12.50 12.80 1,014,000 12,857,400 12.680 2.315 2.306 2.315 2.261 2.315 5,605,505 2.2937 2.40%
2006-07-03 0 12.50 12.45 12.50 12.30 12.60 1,500,000 18,654,600 12.436 2.261 2.252 2.261 2.225 2.279 8,292,167 2.2497 -1.19%
2006-06-30 0 12.65 12.55 12.65 12.45 12.75 2,759,854 34,734,521 12.586 2.288 2.270 2.288 2.252 2.306 15,256,780 2.2767 3.27%
2006-06-29 0 12.25 12.25 12.35 12.00 12.90 3,855,040 48,219,168 12.508 2.216 2.216 2.234 2.171 2.334 21,311,091 2.2626 2.08%
2006-06-28 0 12.00 11.90 12.00 11.85 12.15 1,740,000 20,917,200 12.021 2.171 2.153 2.171 2.144 2.198 9,618,914 2.1746 -0.83%
2006-06-27 0 12.10 12.05 12.15 12.00 12.30 1,046,000 12,667,700 12.111 2.189 2.180 2.198 2.171 2.225 5,782,405 2.1907 1.26%
2006-06-26 0 11.95 11.80 11.95 11.70 12.00 2,100,000 24,887,400 11.851 2.162 2.135 2.162 2.116 2.171 11,609,034 2.1438 2.14%
2006-06-23 0 11.70 11.65 11.70 11.50 11.90 1,904,000 22,357,400 11.742 2.116 2.107 2.116 2.080 2.153 10,525,524 2.1241 0.00%
2006-06-22 0 11.70 11.90 11.95 11.60 12.10 7,344,546 86,308,534 11.751 2.116 2.153 2.162 2.098 2.189 40,601,469 2.1257 1.74%
2006-06-21 0 11.50 11.45 11.50 11.45 11.90 1,880,000 22,044,700 11.726 2.080 2.071 2.080 2.071 2.153 10,392,849 2.1211 -1.29%
2006-06-20 0 11.65 11.65 11.70 11.55 12.85 4,738,300 56,479,753 11.920 2.107 2.107 2.116 2.089 2.324 26,193,850 2.1562 -8.98%
2006-06-19 0 12.80 12.55 12.80 12.55 13.05 624,000 8,013,100 12.842 2.315 2.270 2.315 2.270 2.361 3,449,542 2.3229 -2.66%
2006-06-16 0 13.15 13.05 13.30 12.50 13.25 5,244,000 67,600,000 12.891 2.379 2.361 2.406 2.261 2.397 28,989,416 2.3319 8.23%
2006-06-15 0 12.15 12.15 12.20 11.95 12.60 4,068,000 49,029,715 12.053 2.198 2.198 2.207 2.162 2.279 22,488,357 2.1802 1.67%
2006-06-14 0 11.95 11.75 12.00 11.65 12.40 3,274,000 39,053,600 11.928 2.162 2.125 2.171 2.107 2.243 18,099,037 2.1578 -1.24%
2006-06-13 0 12.10 12.00 12.10 11.90 12.75 1,737,248 21,121,013 12.158 2.189 2.171 2.189 2.153 2.306 9,603,700 2.1993 -5.10%
2006-06-12 0 12.75 12.70 12.75 12.10 13.20 2,192,000 27,730,746 12.651 2.306 2.297 2.306 2.189 2.388 12,117,620 2.2885 1.59%
2006-06-09 0 12.55 12.35 12.40 12.05 12.60 5,932,000 73,170,176 12.335 2.270 2.234 2.243 2.180 2.279 32,792,757 2.2313 0.00%
2006-06-08 0 12.55 12.25 12.60 11.60 13.10 6,174,000 74,573,700 12.079 2.270 2.216 2.279 2.098 2.370 34,130,560 2.1850 -6.69%
2006-06-07 0 13.45 13.30 13.45 13.45 13.95 722,000 9,850,500 13.643 2.433 2.406 2.433 2.433 2.523 3,991,296 2.4680 -4.61%
2006-06-06 0 14.10 13.65 14.10 13.10 14.10 416,000 5,717,124 13.743 2.551 2.469 2.551 2.370 2.551 2,299,694 2.4860 1.08%
2006-06-05 0 13.95 13.90 14.00 13.65 14.40 834,286 11,702,761 14.027 2.523 2.514 2.533 2.469 2.605 4,612,026 2.5374 -0.36%
2006-06-02 0 14.00 14.00 14.20 13.60 14.20 2,821,000 38,939,578 13.803 2.533 2.533 2.569 2.460 2.569 15,594,802 2.4970 2.56%
2006-06-01 0 13.65 13.65 13.70 13.50 14.35 2,444,000 33,841,784 13.847 2.469 2.469 2.478 2.442 2.596 13,510,704 2.5048 -5.21%
2006-05-30 0 14.40 14.35 14.40 14.30 14.90 2,416,000 34,858,500 14.428 2.605 2.596 2.605 2.587 2.695 13,355,917 2.6100 -3.68%
2006-05-29 0 14.95 14.90 14.95 14.80 15.70 3,274,286 50,260,887 15.350 2.704 2.695 2.704 2.677 2.840 18,100,618 2.7767 -5.38%
2006-05-26 0 15.80 15.60 15.85 15.30 15.90 3,270,000 51,200,300 15.658 2.858 2.822 2.867 2.768 2.876 18,076,924 2.8324 4.64%
2006-05-25 0 15.10 15.10 15.15 14.95 15.25 940,000 14,182,700 15.088 2.731 2.731 2.741 2.704 2.759 5,196,425 2.7293 -0.33%
2006-05-24 0 15.15 15.15 15.50 14.20 15.45 2,512,600 37,690,610 15.001 2.741 2.741 2.804 2.569 2.795 13,889,933 2.7135 3.06%
2006-05-23 0 14.70 14.65 14.70 14.35 15.30 4,749,000 69,215,400 14.575 2.659 2.650 2.659 2.596 2.768 26,253,001 2.6365 -3.92%
2006-05-22 0 15.30 15.30 15.35 15.30 16.00 6,455,600 102,610,398 15.895 2.768 2.768 2.777 2.768 2.894 35,687,276 2.8753 -5.56%
2006-05-19 0 16.20 16.20 16.25 16.00 16.40 5,300,000 85,996,900 16.226 2.930 2.930 2.940 2.894 2.967 29,298,990 2.9351 -1.52%
2006-05-18 0 16.45 16.20 16.45 15.35 17.00 3,098,923 50,464,118 16.284 2.976 2.930 2.976 2.777 3.075 17,131,192 2.9457 3.79%
2006-05-17 0 15.85 15.90 15.95 15.20 15.90 1,013,000 15,909,200 15.705 2.867 2.876 2.885 2.750 2.876 5,599,977 2.8409 1.60%
2006-05-16 0 15.60 15.55 15.60 15.30 15.60 5,629,960 87,489,060 15.540 2.822 2.813 2.822 2.768 2.822 31,123,046 2.8111 0.00%
2006-05-15 0 15.60 15.60 15.65 15.50 16.20 821,000 12,923,940 15.742 2.822 2.822 2.831 2.804 2.930 4,538,579 2.8476 -0.21%
2006-05-12 0 15.70 15.70 15.75 15.55 16.05 1,248,000 19,573,200 15.684 2.828 2.828 2.837 2.801 2.891 6,929,007 2.8248 -2.48%
2006-05-11 0 16.10 16.10 16.25 15.70 16.80 1,556,000 25,426,400 16.341 2.900 2.900 2.927 2.828 3.026 8,639,050 2.9432 1.26%
2006-05-10 0 15.90 15.85 15.90 15.65 15.90 2,164,000 34,160,290 15.786 2.864 2.855 2.864 2.819 2.864 12,014,720 2.8432 0.95%
2006-05-09 0 15.75 15.75 15.80 15.60 15.95 1,838,000 28,935,400 15.743 2.837 2.837 2.846 2.810 2.873 10,204,739 2.8355 -1.87%
2006-05-08 0 16.05 15.95 16.10 14.45 16.10 4,668,000 70,366,944 15.074 2.891 2.873 2.900 2.603 2.900 25,917,150 2.7151 10.69%
2006-05-04 0 14.50 14.45 14.55 14.30 14.60 687,326 9,945,545 14.470 2.612 2.603 2.621 2.576 2.630 3,816,095 2.6062 0.35%
2006-05-03 0 14.45 14.45 14.50 13.80 14.55 1,647,316 23,259,851 14.120 2.603 2.603 2.612 2.486 2.621 9,146,044 2.5432 6.64%
2006-05-02 0 13.55 13.50 13.60 13.25 13.65 2,562,000 34,407,470 13.430 2.441 2.432 2.450 2.386 2.459 14,224,451 2.4189 1.12%
2006-04-28 0 13.40 13.40 13.45 12.40 13.75 15,832,000 210,385,800 13.289 2.414 2.414 2.423 2.233 2.477 87,900,668 2.3934 -0.37%
2006-04-27 0 13.45 13.40 13.45 12.60 13.65 6,020,000 80,923,600 13.442 2.423 2.414 2.423 2.269 2.459 33,423,574 2.4212 7.17%
2006-04-26 0 12.55 12.50 12.70 12.45 13.20 3,301,000 42,016,900 12.729 2.260 2.251 2.287 2.242 2.377 18,327,445 2.2926 -3.83%
2006-04-25 0 13.05 13.00 13.10 12.35 13.50 4,980,000 63,945,500 12.840 2.350 2.341 2.359 2.224 2.432 27,649,401 2.3127 -5.09%
2006-04-24 0 13.75 13.70 13.75 13.30 14.15 3,050,000 42,019,882 13.777 2.477 2.468 2.477 2.395 2.549 16,933,870 2.4814 -4.84%
2006-04-21 0 14.45 14.35 14.50 13.35 14.50 2,980,000 42,163,300 14.149 2.603 2.585 2.612 2.405 2.612 16,545,224 2.5484 2.85%
2006-04-20 0 14.05 13.80 14.05 13.20 14.20 6,095,000 82,916,500 13.604 2.531 2.486 2.531 2.377 2.558 33,839,980 2.4503 6.84%
2006-04-19 0 13.15 13.10 13.15 12.60 13.20 7,082,400 91,058,892 12.857 2.368 2.359 2.368 2.269 2.377 39,322,113 2.3157 3.95%
2006-04-18 0 12.65 12.45 12.65 11.80 12.70 9,560,000 118,820,800 12.429 2.278 2.242 2.278 2.125 2.287 53,077,968 2.2386 7.20%
2006-04-13 0 11.80 11.80 11.85 11.25 11.85 3,589,600 41,639,880 11.600 2.125 2.125 2.134 2.026 2.134 19,929,777 2.0893 3.51%
2006-04-12 0 11.40 11.35 11.40 11.25 11.45 2,694,000 30,504,360 11.323 2.053 2.044 2.053 2.026 2.062 14,957,327 2.0394 -0.44%
2006-04-11 0 11.45 11.50 11.55 10.85 11.50 1,907,000 21,436,450 11.241 2.062 2.071 2.080 1.954 2.071 10,587,833 2.0246 3.62%
2006-04-10 0 11.05 11.00 11.05 10.90 11.10 1,608,000 17,701,600 11.008 1.990 1.981 1.990 1.963 1.999 8,927,759 1.9828 -0.45%
2006-04-07 0 11.10 11.10 11.15 10.80 11.15 4,890,000 54,155,068 11.075 1.999 1.999 2.008 1.945 2.008 27,149,714 1.9947 0.91%
2006-04-06 0 11.00 10.95 11.00 10.80 11.50 6,382,000 70,010,500 10.970 1.981 1.972 1.981 1.945 2.071 35,433,430 1.9758 -2.65%
2006-04-04 0 11.30 11.30 11.35 11.25 11.50 1,596,000 18,078,050 11.327 2.035 2.035 2.044 2.026 2.071 8,861,133 2.0402 -1.74%
2006-04-03 0 11.50 11.40 11.50 11.10 11.50 542,000 6,171,500 11.387 2.071 2.053 2.071 1.999 2.071 3,009,232 2.0509 2.68%
2006-03-31 0 11.20 11.15 11.25 11.20 11.55 970,000 10,936,500 11.275 2.017 2.008 2.026 2.017 2.080 5,385,526 2.0307 -2.61%
2006-03-30 0 11.50 11.50 11.55 11.45 11.70 2,130,000 24,639,500 11.568 2.071 2.071 2.080 2.062 2.107 11,825,949 2.0835 0.88%
2006-03-29 0 11.40 11.25 11.30 11.25 11.60 1,294,000 14,772,500 11.416 2.053 2.026 2.035 2.026 2.089 7,184,403 2.0562 0.00%
2006-03-28 0 11.40 11.35 11.40 11.05 11.45 3,276,000 37,071,600 11.316 2.053 2.044 2.053 1.990 2.062 18,188,642 2.0382 2.70%
2006-03-27 0 11.10 11.05 11.10 10.65 11.15 1,320,000 14,473,700 10.965 1.999 1.990 1.999 1.918 2.008 7,328,757 1.9749 4.23%
2006-03-24 0 10.65 10.60 10.65 10.50 10.85 1,283,058 13,641,862 10.632 1.918 1.909 1.918 1.891 1.954 7,123,652 1.9150 0.00%
2006-03-23 0 10.65 10.60 10.65 10.65 10.90 1,479,722 15,912,148 10.753 1.918 1.909 1.918 1.918 1.963 8,215,548 1.9368 -1.84%
2006-03-22 0 10.85 10.80 10.95 10.70 11.05 1,946,000 21,143,900 10.865 1.954 1.945 1.972 1.927 1.990 10,804,365 1.9570 0.00%
2006-03-21 0 10.85 10.85 10.90 10.60 11.00 1,200,121 13,060,012 10.882 1.954 1.954 1.963 1.909 1.981 6,663,178 1.9600 2.36%
2006-03-20 0 10.60 10.60 10.85 10.55 11.20 3,288,000 35,728,620 10.866 1.909 1.909 1.954 1.900 2.017 18,255,267 1.9572 -1.40%
2006-03-17 0 10.75 10.75 10.80 10.70 11.15 5,575,000 60,119,950 10.784 1.936 1.936 1.945 1.927 2.008 30,952,894 1.9423 -3.59%
2006-03-16 0 11.15 11.10 11.15 11.10 11.60 1,144,163 12,879,156 11.256 2.008 1.999 2.008 1.999 2.089 6,352,494 2.0274 -2.19%
2006-03-15 0 11.40 11.40 11.55 11.35 11.80 841,060 9,795,034 11.646 2.053 2.053 2.080 2.044 2.125 4,669,640 2.0976 -1.30%
2006-03-14 0 11.55 11.50 11.55 11.50 12.05 2,402,000 28,324,550 11.792 2.080 2.071 2.080 2.071 2.170 13,336,117 2.1239 -0.86%
2006-03-13 0 11.65 11.60 11.65 11.35 11.70 1,322,000 15,343,000 11.606 2.098 2.089 2.098 2.044 2.107 7,339,861 2.0904 4.48%
2006-03-10 0 11.15 11.10 11.15 10.60 11.15 937,000 10,234,050 10.922 2.008 1.999 2.008 1.909 2.008 5,202,307 1.9672 4.21%
2006-03-09 0 10.70 10.65 10.70 10.65 10.85 2,224,000 23,969,400 10.778 1.927 1.918 1.927 1.918 1.954 12,347,845 1.9412 -1.83%
2006-03-08 0 10.90 10.85 10.90 10.70 11.35 6,178,000 67,015,100 10.847 1.963 1.954 1.963 1.927 2.044 34,300,804 1.9537 -5.22%
2006-03-07 0 11.50 11.40 11.45 11.35 11.60 1,728,000 19,750,884 11.430 2.071 2.053 2.062 2.044 2.089 9,594,009 2.0587 -1.29%
2006-03-06 0 11.65 11.60 11.70 11.65 12.00 924,000 11,003,500 11.909 2.098 2.089 2.107 2.098 2.161 5,130,130 2.1449 -0.43%
2006-03-03 0 11.70 11.70 11.75 11.40 11.75 2,646,000 30,898,718 11.678 2.107 2.107 2.116 2.053 2.116 14,690,827 2.1033 0.00%
2006-03-02 0 11.70 11.65 11.75 11.50 11.90 7,484,000 87,316,300 11.667 2.107 2.098 2.116 2.071 2.143 41,551,831 2.1014 1.74%
2006-03-01 0 11.50 11.50 11.55 11.00 11.60 4,208,000 47,917,900 11.387 2.071 2.071 2.080 1.981 2.089 23,363,189 2.0510 3.14%
2006-02-28 0 11.15 11.15 11.30 11.00 11.45 882,000 9,836,600 11.153 2.008 2.008 2.035 1.981 2.062 4,896,942 2.0087 -0.89%
2006-02-27 0 11.25 11.20 11.25 11.10 11.55 628,000 7,107,000 11.317 2.026 2.017 2.026 1.999 2.080 3,486,712 2.0383 0.45%
2006-02-24 0 11.20 11.15 11.25 11.15 11.40 806,000 9,072,300 11.256 2.017 2.008 2.026 2.008 2.053 4,474,983 2.0273 -2.18%
2006-02-23 0 11.45 11.45 11.55 11.15 11.70 734,000 8,416,800 11.467 2.062 2.062 2.080 2.008 2.107 4,075,233 2.0654 1.78%
2006-02-22 0 11.25 11.25 11.40 11.15 11.45 1,270,000 14,309,500 11.267 2.026 2.026 2.053 2.008 2.062 7,051,153 2.0294 0.00%
2006-02-21 0 11.25 11.20 11.35 11.15 11.50 378,000 4,271,600 11.301 2.026 2.017 2.044 2.008 2.071 2,098,690 2.0354 -2.17%
2006-02-20 0 11.50 11.45 11.55 10.70 11.50 1,676,000 18,858,000 11.252 2.071 2.062 2.080 1.927 2.071 9,305,301 2.0266 5.99%
2006-02-17 0 10.85 10.75 10.85 10.80 11.15 896,000 9,734,100 10.864 1.954 1.936 1.954 1.945 2.008 4,974,671 1.9567 -1.36%
2006-02-16 0 11.00 11.00 11.20 10.80 11.30 548,000 6,077,800 11.091 1.981 1.981 2.017 1.945 2.035 3,042,545 1.9976 0.00%
2006-02-15 0 11.00 11.00 11.10 10.85 11.25 2,313,000 25,377,450 10.972 1.981 1.981 1.999 1.954 2.026 12,841,981 1.9761 -2.65%
2006-02-14 0 11.30 11.30 11.35 10.90 11.35 1,472,000 16,366,700 11.119 2.035 2.035 2.044 1.963 2.044 8,172,674 2.0026 0.44%
2006-02-13 0 11.25 11.20 11.25 11.15 11.35 778,000 8,732,100 11.224 2.026 2.017 2.026 2.008 2.044 4,319,525 2.0215 -2.60%
2006-02-10 0 11.55 11.55 11.60 11.20 11.65 798,000 9,158,025 11.476 2.080 2.080 2.089 2.017 2.098 4,430,567 2.0670 -0.86%
2006-02-09 0 11.65 11.30 11.65 11.30 11.70 2,210,000 25,396,800 11.492 2.098 2.035 2.098 2.035 2.107 12,270,116 2.0698 1.75%
2006-02-08 0 11.45 11.40 11.45 11.15 11.70 2,284,000 25,974,100 11.372 2.062 2.053 2.062 2.008 2.107 12,680,970 2.0483 -4.18%
2006-02-07 0 11.95 11.95 12.00 11.80 12.00 8,338,000 97,426,712 11.685 2.152 2.152 2.161 2.125 2.161 46,293,315 2.1046 -0.83%
2006-02-06 0 12.05 12.00 12.05 10.55 12.10 4,821,300 55,285,560 11.467 2.170 2.161 2.170 1.900 2.179 26,768,285 2.0653 9.55%
2006-02-03 0 11.00 10.95 11.05 10.85 11.60 3,536,000 39,566,600 11.190 1.981 1.972 1.990 1.954 2.089 19,632,185 2.0154 -3.93%
2006-02-02 0 11.45 11.40 11.50 11.15 11.95 1,648,000 18,878,500 11.455 2.062 2.053 2.071 2.008 2.152 9,149,842 2.0633 -1.72%
2006-02-01 0 11.65 11.65 11.70 11.40 11.90 5,396,000 63,219,200 11.716 2.098 2.098 2.107 2.053 2.143 29,959,070 2.1102 3.10%
2006-01-27 0 11.30 11.30 11.35 10.70 11.35 4,642,000 51,274,100 11.046 2.035 2.035 2.044 1.927 2.044 25,772,796 1.9895 5.61%
2006-01-26 0 10.70 10.65 10.70 10.25 10.75 2,896,000 30,572,700 10.557 1.927 1.918 1.927 1.846 1.936 16,078,849 1.9014 2.39%
2006-01-25 0 10.45 10.40 10.45 9.950 10.50 4,568,698 46,906,766 10.267 1.882 1.873 1.882 1.792 1.891 25,365,816 1.8492 5.03%
2006-01-24 0 9.950 9.900 10.00 9.750 10.00 1,814,161 17,880,462 9.8561 1.792 1.783 1.801 1.756 1.801 10,072,383 1.7752 2.05%
2006-01-23 0 9.750 9.550 9.750 9.450 9.750 742,000 7,092,900 9.5592 1.756 1.720 1.756 1.702 1.756 4,119,650 1.7217 -0.51%
2006-01-20 0 9.800 9.750 9.800 9.400 9.850 1,567,143 15,140,844 9.6614 1.765 1.756 1.765 1.693 1.774 8,700,917 1.7401 3.16%
2006-01-19 0 9.500 9.400 9.500 9.200 9.550 818,000 7,731,500 9.4517 1.711 1.693 1.711 1.657 1.720 4,541,609 1.7024 3.83%
2006-01-18 0 9.150 9.150 9.200 9.050 9.400 2,602,000 23,793,600 9.1444 1.648 1.648 1.657 1.630 1.693 14,446,535 1.6470 -3.17%
2006-01-17 0 9.450 9.450 9.500 9.250 9.600 1,390,000 13,179,100 9.4814 1.702 1.702 1.711 1.666 1.729 7,717,403 1.7077 -1.05%
2006-01-16 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2006-01-13 0 9.550 9.450 9.550 9.400 9.650 1,042,000 9,951,800 9.5507 1.720 1.702 1.720 1.693 1.738 5,785,276 1.7202 2.14%
2006-01-12 0 9.350 9.300 9.400 9.300 9.750 949,000 8,994,200 9.4776 1.684 1.675 1.693 1.675 1.756 5,268,932 1.7070 -2.60%
2006-01-11 0 9.600 9.550 9.600 9.550 10.00 1,038,000 10,170,100 9.7978 1.729 1.720 1.729 1.720 1.801 5,763,068 1.7647 -4.00%
2006-01-10 0 10.00 10.00 10.05 9.900 10.05 1,686,000 16,863,400 10.002 1.801 1.801 1.810 1.783 1.810 9,360,821 1.8015 -0.50%
2006-01-09 0 10.05 10.00 10.05 9.850 10.15 3,685,000 36,882,050 10.009 1.810 1.801 1.810 1.774 1.828 20,459,447 1.8027 1.52%
2006-01-06 0 9.900 9.850 9.900 9.850 9.950 1,494,000 14,788,610 9.8987 1.783 1.774 1.783 1.774 1.792 8,294,820 1.7829 0.51%
2006-01-05 0 9.850 9.850 9.900 9.700 9.950 3,862,000 38,054,586 9.8536 1.774 1.774 1.783 1.747 1.792 21,442,166 1.7748 2.07%
2006-01-04 0 9.650 9.600 9.650 9.400 9.750 3,720,000 35,753,800 9.6112 1.738 1.729 1.738 1.693 1.756 20,653,770 1.7311 0.52%
2006-01-03 0 9.600 9.500 9.550 9.550 9.650 826,000 7,930,500 9.6011 1.729 1.711 1.720 1.720 1.738 4,586,025 1.7293 0.52%
2005-12-30 0 9.550 9.450 9.550 9.250 9.550 626,000 5,925,600 9.4658 1.720 1.702 1.720 1.666 1.720 3,475,607 1.7049 0.00%
2005-12-29 0 9.550 9.500 9.550 9.200 9.550 2,776,000 26,292,200 9.4713 1.720 1.711 1.720 1.657 1.720 15,412,598 1.7059 3.24%
2005-12-28 0 9.250 9.250 9.300 9.200 9.300 526,000 4,866,600 9.2521 1.666 1.666 1.675 1.657 1.675 2,920,399 1.6664 0.00%
2005-12-23 0 9.250 9.200 9.250 9.150 9.300 614,286 5,680,931 9.2480 1.666 1.657 1.666 1.648 1.675 3,410,570 1.6657 0.00%
2005-12-22 0 9.250 9.150 9.300 9.100 9.350 1,649,000 15,214,500 9.2265 1.666 1.648 1.675 1.639 1.684 9,155,394 1.6618 1.65%
2005-12-21 0 9.100 9.100 9.150 8.950 9.300 1,081,000 9,863,300 9.1242 1.639 1.639 1.648 1.612 1.675 6,001,808 1.6434 0.00%
2005-12-20 0 9.100 9.100 9.150 8.950 9.150 668,000 6,087,500 9.1130 1.639 1.639 1.648 1.612 1.648 3,708,795 1.6414 -1.62%
2005-12-19 0 9.250 9.200 9.250 8.950 9.350 2,520,000 23,342,700 9.2630 1.666 1.657 1.666 1.612 1.684 13,991,263 1.6684 1.65%
2005-12-16 0 9.100 9.100 9.150 8.900 9.150 1,029,000 9,360,900 9.0971 1.639 1.639 1.648 1.603 1.648 5,713,099 1.6385 -0.55%
2005-12-15 0 9.150 9.150 9.200 9.100 9.200 564,000 5,151,612 9.1341 1.648 1.648 1.657 1.639 1.657 3,131,378 1.6452 0.00%
2005-12-14 0 9.150 9.150 9.200 9.050 9.200 612,000 5,571,500 9.1038 1.648 1.648 1.657 1.630 1.657 3,397,878 1.6397 1.10%
2005-12-13 0 9.050 9.050 9.100 9.000 9.200 1,590,000 14,456,700 9.0923 1.630 1.630 1.639 1.621 1.657 8,827,821 1.6376 -1.63%
2005-12-12 0 9.200 9.200 9.250 8.900 9.500 4,762,000 43,626,800 9.1614 1.657 1.657 1.666 1.603 1.711 26,439,046 1.6501 3.95%
2005-12-09 0 8.850 8.800 8.900 8.600 8.850 1,970,000 17,299,900 8.7817 1.594 1.585 1.603 1.549 1.594 10,937,615 1.5817 2.31%
2005-12-08 0 8.650 8.600 8.650 8.400 8.650 1,330,000 11,343,300 8.5288 1.558 1.549 1.558 1.513 1.558 7,384,278 1.5361 0.58%
2005-12-07 0 8.600 8.400 8.600 8.100 8.650 1,195,857 10,022,650 8.3811 1.549 1.513 1.549 1.459 1.558 6,639,504 1.5095 2.99%
2005-12-06 0 8.350 8.350 8.450 8.250 8.450 1,306,000 10,918,032 8.3599 1.504 1.504 1.522 1.486 1.522 7,251,028 1.5057 0.60%
2005-12-05 0 8.300 8.300 8.400 8.250 8.400 634,000 5,280,494 8.3289 1.495 1.495 1.513 1.486 1.513 3,520,024 1.5001 -0.60%
2005-12-02 0 8.350 8.350 8.450 8.350 8.550 706,000 5,978,748 8.4685 1.504 1.504 1.522 1.504 1.540 3,919,775 1.5253 -0.60%
2005-12-01 0 8.400 8.400 8.450 8.350 8.500 1,390,000 11,692,900 8.4122 1.513 1.513 1.522 1.504 1.531 7,717,403 1.5151 -1.75%
2005-11-30 0 8.550 8.550 8.650 8.550 8.650 508,000 4,359,900 8.5825 1.540 1.540 1.558 1.540 1.558 2,820,461 1.5458 -1.72%
2005-11-29 0 8.700 8.650 8.700 8.650 8.700 1,066,333 9,270,514 8.6938 1.567 1.558 1.567 1.558 1.567 5,920,375 1.5659 0.00%
2005-11-28 0 8.700 8.700 8.750 8.650 8.750 740,000 6,437,900 8.6999 1.567 1.567 1.576 1.558 1.576 4,108,546 1.5670 -0.57%
2005-11-25 0 8.750 8.700 8.800 8.700 8.800 291,537 2,553,918 8.7602 1.576 1.567 1.585 1.567 1.585 1,618,639 1.5778 -1.69%
2005-11-24 0 8.900 8.750 8.850 8.750 8.900 892,000 7,841,700 8.7911 1.603 1.576 1.594 1.576 1.603 4,952,463 1.5834 0.56%
2005-11-23 0 8.850 8.900 8.950 8.850 8.900 1,064,000 9,447,800 8.8795 1.594 1.603 1.612 1.594 1.603 5,907,422 1.5993 0.00%
2005-11-22 0 8.850 8.850 8.900 8.650 8.900 1,478,000 13,006,300 8.7999 1.594 1.594 1.603 1.558 1.603 8,205,987 1.5850 0.57%
2005-11-21 0 8.800 8.750 8.800 8.550 8.800 1,062,000 9,238,300 8.6990 1.585 1.576 1.585 1.540 1.585 5,896,318 1.5668 1.73%
2005-11-18 0 8.650 8.650 8.750 8.650 8.700 1,512,000 13,152,300 8.6986 1.558 1.558 1.576 1.558 1.567 8,394,758 1.5667 -0.57%
2005-11-17 0 8.700 8.650 8.700 8.650 8.750 1,256,000 10,917,200 8.6920 1.567 1.558 1.567 1.558 1.576 6,973,423 1.5655 0.58%
2005-11-16 0 8.650 8.650 8.700 8.650 8.700 1,714,000 14,849,300 8.6635 1.558 1.558 1.567 1.558 1.567 9,516,280 1.5604 0.00%
2005-11-15 0 8.650 8.600 8.650 8.450 8.650 3,938,000 33,810,400 8.5857 1.558 1.549 1.558 1.522 1.558 21,864,125 1.5464 2.37%
2005-11-14 0 8.450 8.400 8.450 8.300 8.450 2,454,000 20,573,300 8.3836 1.522 1.513 1.522 1.495 1.522 13,624,826 1.5100 1.81%
2005-11-11 0 8.300 8.250 8.300 8.050 8.300 1,264,000 10,439,036 8.2587 1.495 1.486 1.495 1.450 1.495 7,017,840 1.4875 1.22%
2005-11-10 0 8.200 8.100 8.250 8.050 8.300 549,854 4,498,103 8.1805 1.477 1.459 1.486 1.450 1.495 3,052,838 1.4734 -0.61%
2005-11-09 0 8.250 8.200 8.250 8.100 8.300 806,000 6,646,100 8.2458 1.486 1.477 1.486 1.459 1.495 4,474,983 1.4852 0.61%
2005-11-08 0 8.200 8.150 8.250 8.150 8.250 904,000 7,419,500 8.2074 1.477 1.468 1.486 1.468 1.486 5,019,088 1.4783 0.00%
2005-11-07 0 8.200 8.150 8.250 8.000 8.250 1,036,000 8,384,000 8.0927 1.477 1.468 1.486 1.441 1.486 5,751,964 1.4576 1.86%
2005-11-04 0 8.050 8.050 8.150 8.050 8.200 882,000 7,173,900 8.1337 1.450 1.450 1.468 1.450 1.477 4,896,942 1.4650 -2.42%
2005-11-03 0 8.250 8.200 8.250 8.150 8.250 896,000 7,357,900 8.2119 1.486 1.477 1.486 1.468 1.486 4,974,671 1.4791 1.85%
2005-11-02 0 8.100 8.100 8.150 8.000 8.250 738,000 6,001,280 8.1318 1.459 1.459 1.468 1.441 1.486 4,097,441 1.4646 -2.41%
2005-11-01 0 8.300 8.250 8.300 8.100 8.300 3,490,000 28,863,100 8.2702 1.495 1.486 1.495 1.459 1.495 19,376,789 1.4896 2.47%
2005-10-31 0 8.100 8.050 8.100 7.750 8.100 768,000 6,123,400 7.9732 1.459 1.450 1.459 1.396 1.459 4,264,004 1.4361 3.85%
2005-10-28 0 7.800 7.750 7.800 7.650 8.050 1,875,600 14,582,540 7.7749 1.405 1.396 1.405 1.378 1.450 10,413,497 1.4003 -3.70%
2005-10-27 0 8.100 8.050 8.100 8.000 8.250 3,284,000 26,589,900 8.0968 1.459 1.450 1.459 1.441 1.486 18,233,059 1.4583 -2.41%
2005-10-26 0 8.300 8.250 8.300 8.000 8.350 3,534,000 29,194,850 8.2611 1.495 1.486 1.495 1.441 1.504 19,621,081 1.4879 0.61%
2005-10-25 0 8.250 8.250 8.300 8.150 8.350 5,808,000 47,972,516 8.2597 1.486 1.486 1.495 1.468 1.504 32,246,531 1.4877 2.48%
2005-10-24 0 8.050 8.000 8.050 7.950 8.050 2,576,000 20,647,200 8.0152 1.450 1.441 1.450 1.432 1.450 14,302,180 1.4436 0.63%
2005-10-21 0 8.000 8.000 8.050 7.950 8.100 1,258,900 10,094,486 8.0185 1.441 1.441 1.450 1.432 1.459 6,989,524 1.4442 -0.62%
2005-10-20 0 8.050 8.000 8.050 7.800 8.250 5,950,000 47,982,300 8.0643 1.450 1.441 1.450 1.405 1.486 33,034,927 1.4525 3.87%
2005-10-19 0 7.750 7.750 7.800 7.600 7.800 4,968,000 38,417,800 7.7331 1.396 1.396 1.405 1.369 1.405 27,582,776 1.3928 0.00%
2005-10-18 0 7.750 7.700 7.750 7.550 7.800 1,838,000 14,155,800 7.7017 1.396 1.387 1.396 1.360 1.405 10,204,739 1.3872 2.65%
2005-10-17 0 7.550 7.500 7.550 7.500 7.600 1,237,600 9,336,280 7.5439 1.360 1.351 1.360 1.351 1.369 6,871,265 1.3587 -0.66%
2005-10-14 0 7.600 7.600 7.650 7.500 7.650 1,280,000 9,699,400 7.5777 1.369 1.369 1.378 1.351 1.378 7,106,673 1.3648 -0.65%
2005-10-13 0 7.650 7.600 7.650 7.500 7.650 1,604,000 12,244,900 7.6340 1.378 1.369 1.378 1.351 1.378 8,905,550 1.3750 -0.65%
2005-10-12 0 7.700 7.750 7.800 7.700 7.850 3,871,000 30,120,600 7.7811 1.387 1.396 1.405 1.387 1.414 21,492,135 1.4015 -0.65%
2005-10-10 0 7.750 7.700 7.750 7.600 7.750 2,710,000 20,925,500 7.7216 1.396 1.387 1.396 1.369 1.396 15,046,160 1.3908 2.65%
2005-10-07 0 7.550 7.550 7.600 7.400 7.550 1,435,000 10,770,750 7.5057 1.360 1.360 1.369 1.333 1.360 7,967,247 1.3519 0.00%
2005-10-06 0 7.550 7.550 7.600 7.400 7.600 2,260,000 16,965,400 7.5068 1.360 1.360 1.369 1.333 1.369 12,547,720 1.3521 -0.66%
2005-10-05 0 7.600 7.500 7.600 7.550 7.700 2,582,000 19,651,400 7.6109 1.369 1.351 1.369 1.360 1.387 14,335,493 1.3708 -0.65%
2005-10-04 0 7.650 7.650 7.700 7.550 7.700 1,130,620 8,623,974 7.6277 1.378 1.378 1.387 1.360 1.387 6,277,302 1.3738 0.66%
2005-10-03 0 7.600 7.600 7.650 7.550 7.800 1,502,000 11,513,600 7.6655 1.369 1.369 1.378 1.360 1.405 8,339,237 1.3807 -1.30%
2005-09-30 0 7.700 7.700 7.800 7.600 7.800 6,748,000 52,134,400 7.7259 1.387 1.387 1.405 1.369 1.405 37,465,494 1.3915 0.00%
2005-09-29 0 7.700 7.650 7.700 6.950 7.800 17,365,587 131,607,709 7.5787 1.387 1.378 1.387 1.252 1.405 96,415,279 1.3650 8.45%
2005-09-28 0 7.100 7.000 7.100 6.900 7.100 696,000 4,904,800 7.0471 1.279 1.261 1.279 1.243 1.279 3,864,254 1.2693 0.00%
2005-09-27 0 7.100 7.000 7.100 6.850 7.100 1,810,000 12,755,500 7.0472 1.279 1.261 1.279 1.234 1.279 10,049,280 1.2693 2.90%
2005-09-26 0 6.900 6.850 6.900 6.750 7.050 822,000 5,678,400 6.9080 1.243 1.234 1.243 1.216 1.270 4,563,817 1.2442 0.00%
2005-09-23 0 6.900 6.850 6.950 6.850 7.000 470,000 3,240,800 6.8953 1.243 1.234 1.252 1.234 1.261 2,609,482 1.2419 -1.43%
2005-09-22 0 7.000 6.950 7.000 6.900 7.050 764,000 5,329,000 6.9751 1.261 1.252 1.261 1.243 1.270 4,241,796 1.2563 0.00%
2005-09-21 0 7.000 7.000 7.050 7.000 7.050 281,222 1,969,210 7.0023 1.261 1.261 1.270 1.261 1.270 1,561,369 1.2612 -0.71%
2005-09-20 0 7.050 7.050 7.100 6.900 7.100 636,000 4,465,600 7.0214 1.270 1.270 1.279 1.243 1.279 3,531,128 1.2646 0.71%
2005-09-16 0 7.000 6.950 7.000 6.900 7.000 502,000 3,495,900 6.9639 1.261 1.252 1.261 1.243 1.261 2,787,149 1.2543 -0.71%
2005-09-15 0 7.050 6.950 7.050 6.900 7.050 284,000 1,986,600 6.9951 1.270 1.252 1.270 1.243 1.270 1,576,793 1.2599 0.71%
2005-09-14 0 7.000 6.950 7.000 6.900 7.000 342,000 2,377,700 6.9523 1.261 1.252 1.261 1.243 1.261 1,898,814 1.2522 0.00%
2005-09-13 0 7.000 7.000 7.050 6.950 7.050 542,000 3,805,000 7.0203 1.261 1.261 1.270 1.252 1.270 3,009,232 1.2644 -1.41%
2005-09-12 0 7.100 7.050 7.100 7.000 7.100 234,000 1,654,200 7.0692 1.279 1.270 1.279 1.261 1.279 1,299,189 1.2733 0.00%
2005-09-09 0 7.100 7.050 7.150 6.900 7.100 788,000 5,553,800 7.0480 1.279 1.270 1.288 1.243 1.279 4,375,046 1.2694 0.00%
2005-09-08 0 7.100 7.050 7.100 7.000 7.100 388,000 2,732,700 7.0430 1.279 1.270 1.279 1.261 1.279 2,154,210 1.2685 0.00%
2005-09-07 0 7.100 7.000 7.100 7.000 7.150 1,334,000 9,441,300 7.0774 1.279 1.261 1.279 1.261 1.288 7,406,486 1.2747 -0.70%
2005-09-06 0 7.150 7.100 7.150 7.050 7.150 382,000 2,701,900 7.0730 1.288 1.279 1.288 1.270 1.288 2,120,898 1.2739 0.70%
2005-09-05 0 7.100 7.050 7.100 7.000 7.100 658,000 4,634,500 7.0433 1.279 1.270 1.279 1.261 1.279 3,653,274 1.2686 0.71%
2005-09-02 0 7.050 7.050 7.100 7.000 7.150 716,000 5,046,400 7.0480 1.270 1.270 1.279 1.261 1.288 3,975,295 1.2694 -1.40%
2005-09-01 0 7.150 7.100 7.150 7.000 7.150 880,000 6,238,300 7.0890 1.288 1.279 1.288 1.261 1.288 4,885,838 1.2768 2.14%
2005-08-31 0 7.000 7.000 7.050 6.900 7.100 670,000 4,720,300 7.0452 1.261 1.261 1.270 1.243 1.279 3,719,899 1.2689 0.00%
2005-08-30 0 7.000 7.000 7.050 6.850 7.100 1,176,000 8,229,200 6.9976 1.261 1.261 1.270 1.234 1.279 6,529,256 1.2604 2.19%
2005-08-29 0 6.850 6.800 6.900 6.800 6.900 1,176,000 8,064,968 6.8580 1.234 1.225 1.243 1.225 1.243 6,529,256 1.2352 -0.72%
2005-08-26 0 6.900 6.850 6.900 6.800 7.050 2,760,357 18,991,274 6.8800 1.243 1.234 1.243 1.225 1.270 15,325,747 1.2392 -0.72%
2005-08-25 0 6.950 6.900 6.950 6.800 7.000 6,612,000 45,728,100 6.9159 1.252 1.243 1.252 1.225 1.261 36,710,410 1.2456 -4.14%
2005-08-24 0 7.250 7.250 7.300 7.250 7.400 740,000 5,396,000 7.2919 1.306 1.306 1.315 1.306 1.333 4,108,546 1.3134 -2.68%
2005-08-23 0 7.450 7.400 7.450 7.350 7.600 1,658,000 12,355,200 7.4519 1.342 1.333 1.342 1.324 1.369 9,205,363 1.3422 -1.32%
2005-08-22 0 7.550 7.350 7.550 7.300 7.600 4,118,000 30,587,100 7.4277 1.360 1.324 1.360 1.315 1.369 22,863,501 1.3378 2.72%
2005-08-19 0 7.350 7.300 7.350 7.150 7.350 2,534,000 18,437,300 7.2760 1.324 1.315 1.324 1.288 1.324 14,068,993 1.3105 0.00%
2005-08-18 0 7.350 7.250 7.350 7.100 7.350 2,733,000 19,692,800 7.2056 1.324 1.306 1.324 1.279 1.324 15,173,858 1.2978 0.68%
2005-08-17 0 7.300 7.200 7.300 7.200 7.300 976,000 7,058,300 7.2319 1.315 1.297 1.315 1.297 1.315 5,418,839 1.3025 -0.68%
2005-08-16 0 7.350 7.300 7.350 7.250 7.350 804,000 5,872,900 7.3046 1.324 1.315 1.324 1.306 1.324 4,463,879 1.3156 0.00%
2005-08-15 0 7.350 7.300 7.400 7.200 7.400 618,000 4,517,696 7.3102 1.324 1.315 1.333 1.297 1.333 3,431,191 1.3167 -1.34%
2005-08-12 0 7.450 7.450 7.500 7.250 7.500 1,918,391 14,142,674 7.3722 1.342 1.342 1.351 1.306 1.351 10,651,077 1.3278 1.36%
2005-08-11 0 7.350 7.350 7.400 7.200 7.450 2,654,300 19,548,805 7.3650 1.324 1.324 1.333 1.297 1.342 14,736,909 1.3265 1.38%
2005-08-10 0 7.250 7.250 7.300 7.150 7.350 822,000 5,960,900 7.2517 1.306 1.306 1.315 1.288 1.324 4,563,817 1.3061 0.00%
2005-08-09 0 7.250 7.250 7.300 7.200 7.300 908,000 6,575,500 7.2417 1.306 1.306 1.315 1.297 1.315 5,041,296 1.3043 0.69%
2005-08-08 0 7.200 7.200 7.250 7.200 7.300 772,000 5,583,500 7.2325 1.297 1.297 1.306 1.297 1.315 4,286,212 1.3027 -1.37%
2005-08-05 0 7.300 7.250 7.300 7.250 7.350 566,000 4,121,800 7.2823 1.315 1.306 1.315 1.306 1.324 3,142,482 1.3116 -0.68%
2005-08-04 0 7.350 7.350 7.400 7.350 7.400 1,452,000 10,720,000 7.3829 1.324 1.324 1.333 1.324 1.333 8,061,633 1.3298 0.00%
2005-08-03 0 7.350 7.350 7.400 7.200 7.400 1,706,000 12,508,400 7.3320 1.324 1.324 1.333 1.297 1.333 9,471,863 1.3206 1.38%
2005-08-02 0 7.250 7.250 7.300 7.200 7.300 704,000 5,112,200 7.2616 1.306 1.306 1.315 1.297 1.315 3,908,670 1.3079 -0.68%
2005-08-01 0 7.300 7.300 7.350 7.200 7.350 896,000 6,530,100 7.2881 1.315 1.315 1.324 1.297 1.324 4,974,671 1.3127 -0.68%
2005-07-29 0 7.350 7.300 7.350 7.200 7.400 3,116,000 22,899,900 7.3491 1.324 1.315 1.324 1.297 1.333 17,300,308 1.3237 2.08%
2005-07-28 0 7.200 7.200 7.250 7.100 7.250 1,492,000 10,740,100 7.1985 1.297 1.297 1.306 1.279 1.306 8,283,716 1.2965 0.70%
2005-07-27 0 7.150 7.150 7.200 7.050 7.150 1,192,000 8,468,000 7.1040 1.288 1.288 1.297 1.270 1.288 6,618,090 1.2795 1.42%
2005-07-26 0 7.050 7.050 7.150 6.950 7.150 1,078,000 7,612,300 7.0615 1.270 1.270 1.288 1.252 1.288 5,985,152 1.2719 0.00%
2005-07-25 0 7.050 7.050 7.150 7.050 7.350 1,028,000 7,401,300 7.1997 1.270 1.270 1.288 1.270 1.324 5,707,547 1.2968 -3.42%
2005-07-22 0 7.300 7.250 7.300 7.200 7.400 2,510,000 18,290,700 7.2871 1.315 1.306 1.315 1.297 1.333 13,935,743 1.3125 0.00%
2005-07-21 0 7.300 7.250 7.300 7.200 7.300 1,738,000 12,627,100 7.2653 1.315 1.306 1.315 1.297 1.315 9,649,530 1.3086 1.39%
2005-07-20 0 7.200 7.150 7.200 6.850 7.250 2,616,000 18,735,700 7.1620 1.297 1.288 1.297 1.234 1.306 14,524,264 1.2900 5.11%
2005-07-19 0 6.850 6.800 6.850 6.750 6.850 637,000 4,338,550 6.8109 1.234 1.225 1.234 1.216 1.234 3,536,680 1.2267 1.48%
2005-07-18 0 6.750 6.750 6.800 6.700 6.800 540,000 3,645,000 6.7500 1.216 1.216 1.225 1.207 1.225 2,998,128 1.2158 0.00%
2005-07-15 0 6.750 6.750 6.800 6.750 6.800 938,000 6,352,852 6.7728 1.216 1.216 1.225 1.216 1.225 5,207,859 1.2199 -0.74%
2005-07-14 0 6.800 6.800 6.850 6.750 6.850 1,480,000 10,062,200 6.7988 1.225 1.225 1.234 1.216 1.234 8,217,091 1.2245 0.00%
2005-07-13 0 6.800 6.750 6.800 6.750 6.800 720,000 4,884,000 6.7833 1.225 1.216 1.225 1.216 1.225 3,997,504 1.2218 0.74%
2005-07-12 0 6.750 6.750 6.800 6.750 6.900 1,972,000 13,462,400 6.8268 1.216 1.216 1.225 1.216 1.243 10,948,719 1.2296 -2.88%
2005-07-11 0 6.950 6.900 6.950 6.800 6.950 772,000 5,348,200 6.9277 1.252 1.243 1.252 1.225 1.252 4,286,212 1.2478 2.21%
2005-07-08 0 6.800 6.750 6.800 6.650 7.050 2,292,000 15,712,200 6.8552 1.225 1.216 1.225 1.198 1.270 12,725,387 1.2347 -2.86%
2005-07-07 0 7.000 7.000 7.100 6.950 7.150 1,490,000 10,545,100 7.0772 1.261 1.261 1.279 1.252 1.288 8,272,612 1.2747 -2.78%
2005-07-06 0 7.200 7.150 7.200 7.100 7.250 1,216,900 8,733,395 7.1768 1.297 1.288 1.297 1.279 1.306 6,756,337 1.2926 1.41%
2005-07-05 0 7.100 7.100 7.150 7.100 7.150 704,000 5,022,500 7.1342 1.279 1.279 1.288 1.279 1.288 3,908,670 1.2850 -0.70%
2005-07-04 0 7.150 7.100 7.150 7.100 7.250 384,000 2,745,300 7.1492 1.288 1.279 1.288 1.279 1.306 2,132,002 1.2877 -1.38%
2005-06-30 0 7.250 7.250 7.300 7.200 7.400 906,000 6,592,500 7.2765 1.306 1.306 1.315 1.297 1.333 5,030,192 1.3106 -2.03%
2005-06-29 0 7.400 7.400 7.450 7.400 7.500 782,000 5,789,000 7.4028 1.333 1.333 1.342 1.333 1.351 4,341,733 1.3333 -0.67%
2005-06-28 0 7.450 7.400 7.450 7.400 7.450 678,000 5,020,000 7.4041 1.342 1.333 1.342 1.333 1.342 3,764,316 1.3336 0.00%
2005-06-27 0 7.450 7.300 7.450 7.300 7.450 1,492,000 10,999,200 7.3721 1.342 1.315 1.342 1.315 1.342 8,283,716 1.3278 2.05%
2005-06-24 0 7.300 7.250 7.350 7.100 7.350 1,008,000 7,352,900 7.2945 1.315 1.306 1.324 1.279 1.324 5,596,505 1.3138 0.00%
2005-06-23 0 7.300 7.300 7.350 7.250 7.350 1,184,000 8,639,100 7.2965 1.315 1.315 1.324 1.306 1.324 6,573,673 1.3142 0.00%
2005-06-22 0 7.300 7.300 7.350 7.150 7.350 1,350,990 9,819,281 7.2682 1.315 1.315 1.324 1.288 1.324 7,500,816 1.3091 1.39%
2005-06-21 0 7.200 7.200 7.250 7.150 7.350 855,369 6,230,251 7.2837 1.297 1.297 1.306 1.288 1.324 4,749,085 1.3119 -0.69%
2005-06-20 0 7.250 7.250 7.300 7.050 7.400 1,016,000 7,392,200 7.2758 1.306 1.306 1.315 1.270 1.333 5,640,922 1.3105 2.11%
2005-06-17 0 7.100 7.100 7.200 7.050 7.200 555,268 3,960,949 7.1334 1.279 1.279 1.297 1.270 1.297 3,082,897 1.2848 0.00%
2005-06-16 0 7.100 7.100 7.150 7.050 7.200 316,000 2,247,800 7.1133 1.279 1.279 1.288 1.270 1.297 1,754,460 1.2812 -1.39%
2005-06-15 0 7.200 7.100 7.200 7.050 7.200 646,000 4,622,800 7.1560 1.297 1.279 1.297 1.270 1.297 3,586,649 1.2889 0.00%
2005-06-14 0 7.200 7.150 7.200 7.150 7.200 418,000 3,000,800 7.1789 1.297 1.288 1.297 1.288 1.297 2,320,773 1.2930 0.70%
2005-06-13 0 7.150 7.100 7.150 7.050 7.200 1,168,000 8,322,400 7.1253 1.288 1.279 1.288 1.270 1.297 6,484,840 1.2834 -0.69%
2005-06-10 0 7.200 7.100 7.200 7.050 7.200 1,240,000 8,846,800 7.1345 1.297 1.279 1.297 1.270 1.297 6,884,590 1.2850 0.00%
2005-06-09 0 7.200 7.200 7.250 7.200 7.350 1,176,000 8,530,000 7.2534 1.297 1.297 1.306 1.297 1.324 6,529,256 1.3064 -2.70%
2005-06-08 0 7.400 7.350 7.450 7.150 7.450 2,609,376 19,063,201 7.3057 1.333 1.324 1.342 1.288 1.342 14,487,487 1.3158 2.07%
2005-06-07 0 7.250 7.250 7.300 7.250 7.400 1,765,779 12,948,176 7.3328 1.306 1.306 1.315 1.306 1.333 9,803,762 1.3207 -2.68%
2005-06-06 0 7.450 7.400 7.450 6.850 7.500 6,152,000 44,785,750 7.2799 1.342 1.333 1.342 1.234 1.351 34,156,449 1.3112 7.19%
2005-06-03 0 6.950 6.900 7.000 6.650 6.950 1,893,000 13,007,600 6.8714 1.252 1.243 1.261 1.198 1.252 10,510,104 1.2376 2.96%
2005-06-02 0 6.750 6.700 6.750 6.700 6.800 1,363,779 9,179,036 6.7306 1.216 1.207 1.216 1.207 1.225 7,571,822 1.2123 -0.74%
2005-06-01 0 6.800 6.750 6.800 6.750 6.850 494,950 3,363,175 6.7950 1.225 1.216 1.225 1.216 1.234 2,748,006 1.2239 -0.73%
2005-05-31 0 6.850 6.850 6.900 6.800 6.900 702,000 4,821,600 6.8684 1.234 1.234 1.243 1.225 1.243 3,897,566 1.2371 -0.72%
2005-05-30 0 6.900 6.850 6.900 6.750 6.900 636,000 4,337,900 6.8206 1.243 1.234 1.243 1.216 1.243 3,531,128 1.2285 0.73%
2005-05-27 0 6.850 6.800 6.850 6.700 6.850 1,456,000 9,912,000 6.8077 1.234 1.225 1.234 1.207 1.234 8,083,841 1.2261 2.24%
2005-05-26 0 6.700 6.700 6.750 6.700 6.800 910,000 6,126,200 6.7321 1.207 1.207 1.216 1.207 1.225 5,052,401 1.2125 -1.47%
2005-05-25 0 6.800 6.750 6.800 6.750 6.900 754,000 5,161,000 6.8448 1.225 1.216 1.225 1.216 1.243 4,186,275 1.2328 0.00%
2005-05-24 0 6.800 6.800 6.850 6.750 6.950 1,564,217 10,643,821 6.8046 1.225 1.225 1.234 1.216 1.252 8,684,671 1.2256 -2.16%
2005-05-23 0 6.950 6.900 6.950 6.750 6.950 574,000 3,922,200 6.8331 1.252 1.243 1.252 1.216 1.252 3,186,899 1.2307 1.46%
2005-05-20 0 6.850 6.800 6.900 6.850 7.100 196,000 1,363,100 6.9546 1.234 1.225 1.243 1.234 1.279 1,088,209 1.2526 -2.14%
2005-05-19 0 7.000 6.950 7.000 6.800 7.000 4,471,100 31,058,145 6.9464 1.261 1.252 1.261 1.225 1.261 24,823,944 1.2511 2.94%
2005-05-18 0 6.800 6.700 6.850 6.650 6.850 2,176,000 14,611,624 6.7149 1.225 1.207 1.234 1.198 1.234 12,081,345 1.2094 0.00%
2005-05-17 0 6.800 6.750 6.800 6.550 6.900 1,378,000 9,227,500 6.6963 1.225 1.216 1.225 1.180 1.243 7,650,778 1.2061 -1.45%
2005-05-13 0 6.900 6.850 6.900 6.850 6.950 1,752,000 12,078,000 6.8938 1.243 1.234 1.243 1.234 1.252 9,727,259 1.2417 0.00%
2005-05-12 0 6.900 6.850 6.900 6.850 6.900 970,000 6,661,700 6.8677 1.243 1.234 1.243 1.234 1.243 5,385,526 1.2370 1.47%
2005-05-11 0 6.800 6.800 6.850 6.750 6.850 958,000 6,496,800 6.7816 1.225 1.225 1.234 1.216 1.234 5,318,901 1.2215 -1.45%
2005-05-10 0 6.900 6.900 6.950 6.850 6.950 1,200,000 8,263,700 6.8864 1.243 1.243 1.252 1.234 1.252 6,662,506 1.2403 0.00%
2005-05-09 0 6.900 6.900 6.950 6.800 6.950 950,000 6,520,700 6.8639 1.243 1.243 1.252 1.225 1.252 5,274,484 1.2363 0.00%
2005-05-06 0 6.900 6.850 6.900 6.850 6.950 472,000 3,246,000 6.8771 1.243 1.234 1.243 1.234 1.252 2,620,586 1.2387 0.00%
2005-05-05 0 6.900 6.850 6.900 6.800 6.950 1,270,000 8,757,600 6.8957 1.243 1.234 1.243 1.225 1.252 7,051,153 1.2420 2.22%
2005-05-04 0 6.750 6.700 6.750 6.700 6.850 1,922,000 12,960,000 6.7430 1.216 1.207 1.216 1.207 1.234 10,671,114 1.2145 -0.74%
2005-05-03 0 6.800 6.850 6.900 6.800 7.100 2,274,000 15,674,060 6.8927 1.225 1.234 1.243 1.225 1.279 12,625,450 1.2415 -4.23%
2005-04-29 0 7.100 7.100 7.150 6.700 7.150 4,843,876 33,471,125 6.9100 1.279 1.279 1.288 1.207 1.288 26,893,629 1.2446 2.90%
2005-04-28 0 6.900 6.850 6.900 6.750 6.950 8,328,000 56,912,600 6.8339 1.243 1.234 1.243 1.216 1.252 46,237,794 1.2309 -2.13%
2005-04-27 0 7.050 7.050 7.100 7.000 7.100 2,316,000 16,306,900 7.0410 1.270 1.270 1.279 1.261 1.279 12,858,637 1.2682 -0.70%
2005-04-26 0 7.100 7.050 7.100 7.000 7.150 3,306,034 23,383,035 7.0728 1.279 1.270 1.279 1.261 1.288 18,355,394 1.2739 -0.70%
2005-04-25 0 7.150 7.100 7.200 7.000 7.250 1,960,000 13,967,100 7.1261 1.288 1.279 1.297 1.261 1.306 10,882,094 1.2835 -0.69%
2005-04-22 0 7.200 7.200 7.250 7.150 7.300 1,580,090 11,391,530 7.2094 1.297 1.297 1.306 1.288 1.315 8,772,800 1.2985 0.00%
2005-04-21 0 7.200 7.200 7.250 7.050 7.300 1,320,000 9,457,900 7.1651 1.297 1.297 1.306 1.270 1.315 7,328,757 1.2905 0.00%
2005-04-20 0 7.200 7.150 7.300 7.150 7.300 1,706,000 12,318,500 7.2207 1.297 1.288 1.315 1.288 1.315 9,471,863 1.3005 -0.69%
2005-04-19 0 7.250 7.200 7.250 7.200 7.350 1,122,000 8,159,600 7.2724 1.306 1.297 1.306 1.297 1.324 6,229,443 1.3098 0.69%
2005-04-18 0 7.200 7.200 7.250 7.150 7.300 1,858,000 13,366,300 7.1939 1.297 1.297 1.306 1.288 1.315 10,315,781 1.2957 -2.70%
2005-04-15 0 7.400 7.350 7.400 7.300 7.500 1,990,400 14,654,020 7.3623 1.333 1.324 1.333 1.315 1.351 11,050,877 1.3261 -1.04%
2005-04-14 0 7.600 7.550 7.600 7.550 7.650 1,122,000 8,519,800 7.5934 1.347 1.338 1.347 1.338 1.356 6,331,529 1.3456 0.00%
2005-04-13 0 7.600 7.550 7.600 7.600 7.700 1,998,000 15,192,000 7.6036 1.347 1.338 1.347 1.347 1.365 11,274,861 1.3474 0.00%
2005-04-12 0 7.600 7.550 7.600 7.550 7.600 1,576,000 11,955,800 7.5862 1.347 1.338 1.347 1.338 1.347 8,893,484 1.3443 -0.65%
2005-04-11 0 7.650 7.600 7.650 7.550 7.800 462,000 3,538,500 7.6591 1.356 1.347 1.356 1.338 1.382 2,607,100 1.3573 -1.92%
2005-04-08 0 7.800 7.750 7.800 7.700 7.950 1,146,000 8,935,900 7.7975 1.382 1.373 1.382 1.365 1.409 6,466,962 1.3818 -0.64%
2005-04-07 0 7.850 7.800 7.850 7.600 7.900 5,274,000 41,120,000 7.7967 1.391 1.382 1.391 1.347 1.400 29,761,570 1.3816 3.29%
2005-04-06 0 7.600 7.550 7.650 7.550 7.700 878,000 6,680,400 7.6087 1.347 1.338 1.356 1.338 1.365 4,954,619 1.3483 0.00%
2005-04-04 0 7.600 7.550 7.650 7.350 7.650 1,150,000 8,680,000 7.5478 1.347 1.338 1.356 1.302 1.356 6,489,535 1.3375 1.33%
2005-04-01 0 7.500 7.450 7.500 7.250 7.500 1,570,000 11,511,300 7.3320 1.329 1.320 1.329 1.285 1.329 8,859,625 1.2993 1.35%
2005-03-31 0 7.400 7.400 7.450 7.400 7.600 1,470,000 11,034,800 7.5067 1.311 1.311 1.320 1.311 1.347 8,295,318 1.3302 0.68%
2005-03-30 0 7.350 7.400 7.450 7.100 7.450 2,383,000 17,497,600 7.3427 1.302 1.311 1.320 1.258 1.320 13,447,444 1.3012 2.80%
2005-03-29 0 7.150 7.100 7.200 7.050 7.200 2,012,000 14,304,100 7.1094 1.267 1.258 1.276 1.249 1.276 11,353,864 1.2598 0.00%
2005-03-24 0 7.150 7.150 7.200 7.100 7.250 6,458,000 46,081,700 7.1356 1.267 1.267 1.276 1.258 1.285 36,442,969 1.2645 -2.72%
2005-03-23 0 7.350 7.300 7.350 7.250 7.500 4,042,000 29,708,600 7.3500 1.302 1.294 1.302 1.285 1.329 22,809,303 1.3025 -2.65%
2005-03-22 0 7.550 7.500 7.550 7.500 7.600 2,194,000 16,516,500 7.5280 1.338 1.329 1.338 1.329 1.347 12,380,903 1.3340 -1.31%
2005-03-21 0 7.650 7.600 7.650 7.550 7.800 2,614,000 19,969,700 7.6395 1.356 1.347 1.356 1.338 1.382 14,750,994 1.3538 -0.65%
2005-03-18 0 7.700 7.700 7.750 7.600 7.850 3,186,000 24,550,900 7.7059 1.365 1.365 1.373 1.347 1.391 17,978,832 1.3655 -1.91%
2005-03-17 0 7.850 7.800 7.850 7.800 7.850 3,552,000 27,806,750 7.8285 1.391 1.382 1.391 1.382 1.391 20,044,197 1.3873 -1.88%
2005-03-16 0 8.000 7.950 8.050 7.800 8.100 4,206,000 33,410,199 7.9435 1.418 1.409 1.427 1.382 1.435 23,734,767 1.4076 -1.23%
2005-03-15 0 8.100 8.100 8.150 8.000 8.200 4,230,000 34,089,300 8.0589 1.435 1.435 1.444 1.418 1.453 23,870,201 1.4281 -1.82%
2005-03-14 0 8.250 8.200 8.250 8.050 8.250 2,338,000 19,026,700 8.1380 1.462 1.453 1.462 1.427 1.462 13,193,506 1.4421 1.85%
2005-03-11 0 8.100 8.100 8.150 8.050 8.300 3,410,000 27,759,171 8.1405 1.435 1.435 1.444 1.427 1.471 19,242,881 1.4426 -1.22%
2005-03-10 0 8.200 8.200 8.250 8.100 8.350 1,880,000 15,408,800 8.1962 1.453 1.453 1.462 1.435 1.480 10,608,978 1.4524 -1.20%
2005-03-09 0 8.300 8.200 8.400 8.200 8.400 2,824,600 23,451,870 8.3027 1.471 1.453 1.489 1.453 1.489 15,939,426 1.4713 1.84%
2005-03-08 0 8.150 8.150 8.200 8.100 8.250 2,302,000 18,756,300 8.1478 1.444 1.444 1.453 1.435 1.462 12,990,355 1.4439 1.24%
2005-03-07 0 8.050 8.000 8.050 8.000 8.200 1,896,000 15,292,200 8.0655 1.427 1.418 1.427 1.418 1.453 10,699,267 1.4293 -1.23%
2005-03-04 0 8.150 8.100 8.150 7.950 8.300 8,074,000 65,155,800 8.0698 1.444 1.435 1.444 1.409 1.471 45,562,176 1.4300 -0.61%
2005-03-03 0 8.200 8.200 8.250 8.150 8.450 5,558,797 46,069,737 8.2877 1.453 1.453 1.462 1.444 1.497 31,368,700 1.4687 -2.38%
2005-03-02 0 8.400 8.350 8.400 8.350 8.900 8,803,000 74,916,800 8.5104 1.489 1.480 1.489 1.480 1.577 49,675,977 1.5081 -5.62%
2005-03-01 0 8.900 8.900 8.950 8.450 9.050 7,561,000 66,589,100 8.8069 1.577 1.577 1.586 1.497 1.604 42,667,279 1.5607 3.49%
2005-02-28 0 8.600 8.600 8.650 8.450 8.650 6,015,269 51,600,123 8.5782 1.524 1.524 1.533 1.497 1.533 33,944,605 1.5201 1.78%
2005-02-25 0 8.450 8.450 8.500 8.300 8.500 3,803,000 31,994,950 8.4131 1.497 1.497 1.506 1.471 1.506 21,460,609 1.4909 1.81%
2005-02-24 0 8.300 8.300 8.350 8.250 8.350 1,934,000 16,053,800 8.3008 1.471 1.471 1.480 1.462 1.480 10,913,704 1.4710 0.61%
2005-02-23 0 8.250 8.200 8.300 8.200 8.450 1,182,000 9,758,000 8.2555 1.462 1.453 1.471 1.453 1.497 6,670,113 1.4629 -0.60%
2005-02-22 0 8.300 8.300 8.350 8.300 8.400 2,497,000 20,783,402 8.3233 1.471 1.471 1.480 1.471 1.489 14,090,755 1.4750 -0.60%
2005-02-21 0 8.350 8.350 8.400 8.250 8.400 2,712,000 22,528,900 8.3071 1.480 1.480 1.489 1.462 1.489 15,304,016 1.4721 -1.76%
2005-02-18 0 8.500 8.500 8.550 8.350 8.550 2,046,000 17,253,300 8.4327 1.506 1.506 1.515 1.480 1.515 11,545,729 1.4943 -0.58%
2005-02-17 0 8.550 8.550 8.600 8.500 8.650 2,121,800 18,161,930 8.5597 1.515 1.515 1.524 1.506 1.533 11,973,473 1.5168 -0.58%
2005-02-16 0 8.600 8.550 8.600 8.450 8.700 2,416,950 20,587,170 8.5178 1.524 1.515 1.524 1.497 1.542 13,639,027 1.5094 -0.58%
2005-02-15 0 8.650 8.600 8.650 8.550 8.700 3,330,000 28,642,400 8.6013 1.533 1.524 1.533 1.515 1.542 18,791,435 1.5242 1.17%
2005-02-14 0 8.550 8.500 8.550 8.450 8.600 2,914,000 24,764,252 8.4984 1.515 1.506 1.515 1.497 1.524 16,443,916 1.5060 1.18%
2005-02-08 0 8.450 8.400 8.450 8.350 8.500 2,480,000 20,841,700 8.4039 1.497 1.489 1.497 1.480 1.506 13,994,822 1.4892 1.20%
2005-02-07 0 8.350 8.350 8.400 8.200 8.500 3,954,852 33,206,264 8.3963 1.480 1.480 1.489 1.453 1.506 22,317,521 1.4879 2.45%
2005-02-04 0 8.150 8.100 8.150 8.100 8.250 1,616,000 13,159,000 8.1429 1.444 1.435 1.444 1.435 1.462 9,119,207 1.4430 -1.21%
2005-02-03 0 8.250 8.200 8.250 7.950 8.250 1,592,000 12,868,400 8.0832 1.462 1.453 1.462 1.409 1.462 8,983,773 1.4324 1.85%
2005-02-02 0 8.100 8.100 8.150 8.000 8.200 2,145,000 17,357,200 8.0919 1.435 1.435 1.444 1.418 1.453 12,104,393 1.4340 -0.61%
2005-02-01 0 8.150 8.150 8.200 7.950 8.200 3,516,000 28,353,500 8.0641 1.444 1.444 1.453 1.409 1.453 19,841,047 1.4290 1.87%
2005-01-31 0 8.000 8.000 8.050 7.800 8.100 1,664,167 13,259,703 7.9678 1.418 1.418 1.427 1.382 1.435 9,391,017 1.4120 -1.23%
2005-01-28 0 8.100 7.950 8.100 7.850 8.100 2,834,000 22,708,800 8.0130 1.435 1.409 1.435 1.391 1.435 15,992,470 1.4200 2.53%
2005-01-27 0 7.900 7.900 7.950 7.800 7.950 1,768,000 13,935,300 7.8820 1.400 1.400 1.409 1.382 1.409 9,976,954 1.3967 1.94%
2005-01-26 0 7.750 7.700 7.750 7.700 7.800 1,748,000 13,524,800 7.7373 1.373 1.365 1.373 1.365 1.382 9,864,093 1.3711 0.65%
2005-01-25 0 7.700 7.600 7.700 7.350 7.700 3,942,000 29,622,500 7.5146 1.365 1.347 1.365 1.302 1.365 22,244,996 1.3316 2.67%
2005-01-24 0 7.500 7.450 7.500 7.500 7.800 6,580,000 50,162,200 7.6234 1.329 1.320 1.329 1.329 1.382 37,131,424 1.3509 -3.23%
2005-01-21 0 7.750 7.650 7.700 7.650 7.950 4,580,000 35,567,700 7.7659 1.373 1.356 1.365 1.356 1.409 25,845,277 1.3762 -2.52%
2005-01-20 0 7.950 7.900 7.950 7.900 8.200 1,210,000 9,689,600 8.0079 1.409 1.400 1.409 1.400 1.453 6,828,119 1.4191 -3.05%
2005-01-19 0 8.200 8.150 8.200 8.100 8.200 3,756,000 30,545,400 8.1324 1.453 1.444 1.453 1.435 1.453 21,195,384 1.4411 1.23%
2005-01-18 0 8.100 8.050 8.100 7.900 8.200 5,220,000 42,226,700 8.0894 1.435 1.427 1.435 1.400 1.453 29,456,844 1.4335 0.62%
2005-01-17 0 8.050 8.000 8.100 7.750 8.050 4,948,000 39,188,900 7.9201 1.427 1.418 1.435 1.373 1.427 27,921,928 1.4035 5.92%
2005-01-14 0 7.600 7.600 7.650 7.350 7.700 1,645,000 12,435,750 7.5597 1.347 1.347 1.356 1.302 1.365 9,282,856 1.3396 2.70%
2005-01-13 0 7.400 7.400 7.450 7.400 7.550 2,582,000 19,248,300 7.4548 1.311 1.311 1.320 1.311 1.338 14,570,416 1.3211 1.37%
2005-01-12 0 7.300 7.300 7.400 7.250 7.550 4,530,000 33,241,600 7.3381 1.294 1.294 1.311 1.285 1.338 25,563,123 1.3004 -2.01%
2005-01-11 0 7.450 7.400 7.500 7.400 7.750 6,968,000 52,452,900 7.5277 1.320 1.311 1.329 1.311 1.373 39,320,937 1.3340 -3.87%
2005-01-10 0 7.750 7.700 7.800 7.750 7.950 2,864,000 22,389,024 7.8174 1.373 1.365 1.382 1.373 1.409 16,161,763 1.3853 -0.64%
2005-01-07 0 7.800 7.750 7.800 7.600 7.950 5,438,000 42,247,400 7.7689 1.382 1.373 1.382 1.347 1.409 30,687,034 1.3767 1.30%
2005-01-06 0 7.700 7.650 7.750 7.550 7.800 5,291,000 40,773,380 7.7062 1.365 1.356 1.373 1.338 1.382 29,857,502 1.3656 1.99%
2005-01-05 0 7.550 7.500 7.550 7.500 7.900 9,818,000 74,790,250 7.6177 1.338 1.329 1.338 1.329 1.400 55,403,696 1.3499 -6.79%
2005-01-04 0 8.100 8.100 8.150 8.000 8.400 5,228,000 42,461,100 8.1219 1.435 1.435 1.444 1.418 1.489 29,501,989 1.4393 -3.57%
2005-01-03 0 8.400 8.350 8.400 8.350 8.500 798,000 6,719,400 8.4203 1.489 1.480 1.489 1.480 1.506 4,503,173 1.4921 -0.59%
2004-12-31 0 8.450 8.400 8.450 8.400 8.500 500,000 4,226,400 8.4528 1.497 1.489 1.497 1.489 1.506 2,821,537 1.4979 0.60%
2004-12-30 0 8.400 8.400 8.500 8.400 8.650 1,606,000 13,643,600 8.4954 1.489 1.489 1.506 1.489 1.533 9,062,776 1.5055 -1.75%
2004-12-29 0 8.550 8.500 8.550 8.400 8.600 1,134,000 9,624,200 8.4869 1.515 1.506 1.515 1.489 1.524 6,399,245 1.5040 1.18%
2004-12-28 0 8.450 8.400 8.450 8.400 8.550 696,000 5,877,600 8.4448 1.497 1.489 1.497 1.489 1.515 3,927,579 1.4965 -0.59%
2004-12-24 0 8.500 8.450 8.500 8.450 8.600 1,366,000 11,580,000 8.4773 1.506 1.497 1.506 1.497 1.524 7,708,438 1.5022 0.00%
2004-12-23 0 8.500 8.500 8.550 8.350 8.500 2,180,000 18,352,900 8.4188 1.506 1.506 1.515 1.480 1.506 12,301,900 1.4919 2.41%
2004-12-22 0 8.300 8.300 8.350 8.300 8.550 3,446,000 28,771,900 8.3494 1.471 1.471 1.480 1.471 1.515 19,446,031 1.4796 -2.35%
2004-12-21 0 8.500 8.500 8.550 8.450 8.600 3,166,000 26,973,876 8.5199 1.506 1.506 1.515 1.497 1.524 17,865,971 1.5098 -1.16%
2004-12-20 0 8.600 8.550 8.600 8.500 8.650 2,014,000 17,237,000 8.5586 1.524 1.515 1.524 1.506 1.533 11,365,150 1.5167 0.58%
2004-12-17 0 8.550 8.550 8.600 8.500 8.650 3,242,000 27,726,600 8.5523 1.515 1.515 1.524 1.506 1.533 18,294,844 1.5155 -1.16%
2004-12-16 0 8.650 8.550 8.650 8.550 9.000 5,384,000 46,601,100 8.6555 1.533 1.515 1.533 1.515 1.595 30,382,308 1.5338 -2.26%
2004-12-15 0 8.850 8.800 8.850 8.550 8.900 6,352,000 55,639,400 8.7594 1.568 1.559 1.568 1.515 1.577 35,844,803 1.5522 2.91%
2004-12-14 0 8.600 8.600 8.650 8.550 8.650 3,906,000 33,627,126 8.6091 1.524 1.524 1.533 1.515 1.533 22,041,845 1.5256 0.00%
2004-12-13 0 8.600 8.550 8.600 8.450 8.600 1,372,000 11,738,800 8.5560 1.524 1.515 1.524 1.497 1.524 7,742,297 1.5162 0.58%
2004-12-10 0 8.550 8.500 8.550 8.500 8.600 2,368,000 20,263,100 8.5571 1.515 1.506 1.515 1.506 1.524 13,362,798 1.5164 -1.16%
2004-12-09 0 8.650 8.600 8.650 8.500 8.700 4,468,000 38,394,500 8.5932 1.533 1.524 1.533 1.506 1.542 25,213,253 1.5228 0.58%
2004-12-08 0 8.600 8.550 8.600 8.550 8.900 8,055,000 69,390,000 8.6145 1.524 1.515 1.524 1.515 1.577 45,454,958 1.5266 -2.82%
2004-12-07 0 8.850 8.800 8.850 8.800 8.950 1,653,833 14,666,947 8.8685 1.568 1.559 1.568 1.559 1.586 9,332,701 1.5716 0.57%
2004-12-06 0 8.800 8.800 8.850 8.700 8.850 2,234,044 19,572,774 8.7611 1.559 1.559 1.568 1.542 1.568 12,606,875 1.5525 -0.56%
2004-12-03 0 8.850 8.800 8.850 8.800 9.000 2,224,099 19,829,861 8.9159 1.568 1.559 1.568 1.559 1.595 12,550,754 1.5800 -0.56%
2004-12-02 0 8.900 8.900 8.950 8.900 9.250 4,932,000 44,520,000 9.0268 1.577 1.577 1.586 1.577 1.639 27,831,639 1.5996 -2.20%
2004-12-01 0 9.100 9.100 9.150 9.000 9.300 5,040,000 45,856,800 9.0986 1.613 1.613 1.621 1.595 1.648 28,441,091 1.6123 -2.67%
2004-11-30 0 9.350 9.350 9.400 9.300 9.450 3,798,000 35,555,600 9.3617 1.657 1.657 1.666 1.648 1.675 21,432,393 1.6590 -1.06%
2004-11-29 0 9.450 9.450 9.500 9.400 9.600 2,430,000 23,064,300 9.4915 1.675 1.675 1.683 1.666 1.701 13,712,669 1.6820 0.00%
2004-11-26 0 9.450 9.400 9.500 9.300 9.600 2,242,000 21,279,200 9.4912 1.675 1.666 1.683 1.648 1.701 12,651,771 1.6819 1.61%
2004-11-25 0 9.300 9.250 9.350 9.250 9.500 2,032,000 18,935,100 9.3185 1.648 1.639 1.657 1.639 1.683 11,466,725 1.6513 -1.59%
2004-11-24 0 9.450 9.450 9.500 9.450 9.600 2,189,000 20,807,198 9.5053 1.675 1.675 1.683 1.675 1.701 12,352,688 1.6844 -1.05%
2004-11-23 0 9.550 9.550 9.600 9.550 9.650 3,388,000 32,463,700 9.5820 1.692 1.692 1.701 1.692 1.710 19,118,733 1.6980 0.00%
2004-11-22 0 9.550 9.500 9.550 9.400 9.700 4,010,000 38,049,400 9.4886 1.692 1.683 1.692 1.666 1.719 22,628,725 1.6815 -2.05%
2004-11-19 0 9.750 9.700 9.750 9.650 10.00 2,916,000 28,575,200 9.7995 1.728 1.719 1.728 1.710 1.772 16,455,203 1.7365 -1.52%
2004-11-18 0 9.900 9.900 9.950 9.800 9.950 3,870,000 38,191,900 9.8687 1.754 1.754 1.763 1.737 1.763 21,838,695 1.7488 2.06%
2004-11-17 0 9.700 9.650 9.700 9.600 9.800 2,579,000 24,974,800 9.6839 1.719 1.710 1.719 1.701 1.737 14,553,487 1.7161 0.52%
2004-11-16 0 9.650 9.600 9.650 9.600 9.950 7,987,000 78,129,000 9.7820 1.710 1.701 1.710 1.701 1.763 45,071,229 1.7335 -1.03%
2004-11-15 0 9.750 9.750 9.800 9.400 10.00 9,402,000 90,397,400 9.6147 1.728 1.728 1.737 1.666 1.772 53,056,178 1.7038 4.84%
2004-11-12 0 9.300 9.250 9.300 9.100 9.350 9,664,000 89,267,700 9.2371 1.648 1.639 1.648 1.613 1.657 54,534,663 1.6369 3.33%
2004-11-11 0 9.000 8.950 9.000 8.850 9.250 6,352,000 57,674,500 9.0797 1.595 1.586 1.595 1.568 1.639 35,844,803 1.6090 0.00%
2004-11-10 0 9.000 9.000 9.050 8.650 9.100 8,768,000 78,261,600 8.9258 1.595 1.595 1.604 1.533 1.613 49,478,469 1.5817 5.26%
2004-11-09 0 8.550 8.550 8.600 8.450 8.750 4,569,000 39,231,900 8.5865 1.515 1.515 1.524 1.497 1.551 25,783,203 1.5216 0.00%
2004-11-08 0 8.550 8.500 8.550 8.500 9.000 4,532,000 39,212,300 8.6523 1.515 1.506 1.515 1.506 1.595 25,574,409 1.5333 -2.84%
2004-11-05 0 8.800 8.800 8.850 8.650 8.850 3,616,000 31,658,100 8.7550 1.559 1.559 1.568 1.533 1.568 20,405,354 1.5515 0.57%
2004-11-04 0 8.750 8.700 8.750 8.650 8.850 2,826,000 24,663,000 8.7272 1.551 1.542 1.551 1.533 1.568 15,947,326 1.5465 1.74%
2004-11-03 0 8.600 8.600 8.700 8.450 8.700 3,173,000 27,301,100 8.6042 1.524 1.524 1.542 1.497 1.542 17,905,472 1.5247 0.00%
2004-11-02 0 8.600 8.600 8.650 8.450 8.650 2,140,000 18,362,000 8.5804 1.524 1.524 1.533 1.497 1.533 12,076,177 1.5205 1.78%
2004-11-01 0 8.450 8.400 8.450 8.400 8.700 4,606,000 39,127,400 8.4949 1.497 1.489 1.497 1.489 1.542 25,991,997 1.5054 -2.31%
2004-10-29 0 8.650 8.600 8.650 8.550 8.750 10,922,000 94,207,400 8.6255 1.533 1.524 1.533 1.515 1.551 61,633,649 1.5285 -5.46%
2004-10-28 0 9.150 9.150 9.200 9.000 9.200 3,621,000 33,063,150 9.1309 1.621 1.621 1.630 1.595 1.630 20,433,569 1.6181 1.67%
2004-10-27 0 9.000 8.950 9.000 8.950 9.100 5,961,800 53,631,140 8.9958 1.595 1.586 1.595 1.586 1.613 33,642,876 1.5941 1.12%
2004-10-26 0 8.900 8.850 8.900 8.700 8.900 2,388,000 20,957,400 8.7761 1.577 1.568 1.577 1.542 1.577 13,475,660 1.5552 1.14%
2004-10-25 0 8.800 8.750 8.800 8.650 8.900 3,424,000 30,020,200 8.7676 1.559 1.551 1.559 1.533 1.577 19,321,884 1.5537 -0.56%
2004-10-21 0 8.850 8.800 8.850 8.500 8.950 6,486,000 57,118,800 8.8065 1.568 1.559 1.568 1.506 1.586 36,600,975 1.5606 1.72%
2004-10-20 0 8.700 8.700 8.750 8.550 8.900 14,328,000 124,384,500 8.6812 1.542 1.542 1.551 1.515 1.577 80,853,958 1.5384 -3.33%
2004-10-19 0 9.000 8.950 9.000 8.900 9.150 13,789,503 124,126,576 9.0015 1.595 1.586 1.595 1.577 1.621 77,815,180 1.5951 -2.17%
2004-10-18 0 9.200 9.200 9.250 8.900 9.250 13,319,600 121,274,420 9.1050 1.630 1.630 1.639 1.577 1.639 75,163,483 1.6135 -4.66%
2004-10-15 0 9.650 9.650 9.700 9.450 9.800 12,242,000 118,283,146 9.6621 1.710 1.710 1.719 1.675 1.737 69,082,507 1.7122 -0.52%
2004-10-14 0 9.700 9.650 9.700 9.600 10.05 13,430,000 131,810,104 9.8146 1.719 1.710 1.719 1.701 1.781 75,786,478 1.7392 -7.18%
2004-10-13 0 10.45 10.40 10.45 10.20 11.00 8,548,000 89,655,100 10.488 1.852 1.843 1.852 1.808 1.949 48,236,993 1.8586 -3.69%
2004-10-12 0 10.85 10.80 10.85 10.75 10.95 3,364,000 36,631,200 10.889 1.923 1.914 1.923 1.905 1.940 18,983,299 1.9297 -0.91%
2004-10-11 0 10.95 10.95 11.00 10.85 11.15 3,264,000 35,727,900 10.946 1.940 1.940 1.949 1.923 1.976 18,418,992 1.9397 -0.90%
2004-10-08 0 11.05 11.00 11.05 10.90 11.40 5,418,000 60,082,100 11.089 1.958 1.949 1.958 1.932 2.020 30,574,173 1.9651 -3.49%
2004-10-07 0 11.45 11.40 11.45 11.30 11.65 4,224,000 48,405,500 11.460 2.029 2.020 2.029 2.002 2.064 23,836,343 2.0307 1.33%
2004-10-06 0 11.30 11.25 11.30 11.25 11.85 8,588,000 97,982,200 11.409 2.002 1.994 2.002 1.994 2.100 48,462,716 2.0218 -4.64%
2004-10-05 0 11.85 11.80 11.85 11.35 11.90 14,328,000 168,010,000 11.726 2.100 2.091 2.100 2.011 2.109 80,853,958 2.0779 4.41%
2004-10-04 0 11.35 11.35 11.40 11.30 11.55 6,368,000 72,662,806 11.411 2.011 2.011 2.020 2.002 2.047 35,935,092 2.0221 1.79%
2004-09-30 0 11.15 11.05 11.15 10.85 11.15 5,416,000 59,581,200 11.001 1.976 1.958 1.976 1.923 1.976 30,562,886 1.9495 3.72%
2004-09-28 0 10.75 10.70 10.75 10.50 10.85 3,123,000 33,477,200 10.720 1.905 1.896 1.905 1.861 1.923 17,623,319 1.8996 0.94%
2004-09-27 0 10.65 10.55 10.65 10.40 10.65 3,180,000 33,511,100 10.538 1.887 1.870 1.887 1.843 1.887 17,944,974 1.8674 -0.93%
2004-09-24 0 10.75 10.70 10.75 10.55 10.95 3,694,000 39,615,400 10.724 1.905 1.896 1.905 1.870 1.940 20,845,514 1.9004 -0.46%
2004-09-23 0 10.80 10.75 10.80 10.35 10.85 8,272,000 88,336,500 10.679 1.914 1.905 1.914 1.834 1.923 46,679,505 1.8924 3.35%
2004-09-22 0 10.45 10.45 10.50 10.35 10.90 4,956,000 52,622,200 10.618 1.852 1.852 1.861 1.834 1.932 27,967,073 1.8816 -4.57%
2004-09-21 0 10.95 10.90 10.95 10.80 11.20 5,246,000 57,859,194 11.029 1.940 1.932 1.940 1.914 1.985 29,603,564 1.9545 -3.52%
2004-09-20 0 11.35 11.35 11.40 11.05 11.60 11,177,000 126,477,800 11.316 2.011 2.011 2.020 1.958 2.056 63,072,633 2.0053 3.65%
2004-09-17 0 10.95 10.95 11.00 10.15 11.10 22,285,000 235,670,800 10.575 1.940 1.940 1.949 1.799 1.967 125,755,894 1.8740 10.61%
2004-09-16 0 9.900 9.850 9.900 9.500 10.00 5,164,000 50,594,400 9.7975 1.754 1.746 1.754 1.683 1.772 29,140,832 1.7362 3.66%
2004-09-15 0 9.550 9.500 9.600 9.500 9.650 1,766,000 16,871,000 9.5532 1.692 1.683 1.701 1.683 1.710 9,965,668 1.6929 -0.52%
2004-09-14 0 9.600 9.550 9.600 9.250 9.600 7,394,000 69,877,892 9.4506 1.701 1.692 1.701 1.639 1.701 41,724,886 1.6747 3.78%
2004-09-13 0 9.250 9.200 9.250 9.150 9.400 3,224,000 29,771,100 9.2342 1.639 1.630 1.639 1.621 1.666 18,193,269 1.6364 0.00%
2004-09-10 0 9.250 9.200 9.250 9.100 9.350 882,000 8,149,400 9.2397 1.639 1.630 1.639 1.613 1.657 4,977,191 1.6373 -1.07%
2004-09-09 0 9.350 9.200 9.350 9.150 9.400 2,094,000 19,435,300 9.2814 1.657 1.630 1.657 1.621 1.666 11,816,596 1.6447 -0.53%
2004-09-08 0 9.400 9.400 9.450 9.250 9.450 3,956,000 37,142,600 9.3889 1.666 1.666 1.675 1.639 1.675 22,323,999 1.6638 1.08%
2004-09-07 0 9.300 9.300 9.350 9.100 9.350 2,086,000 19,273,700 9.2395 1.648 1.648 1.657 1.613 1.657 11,771,451 1.6373 1.64%
2004-09-06 0 9.150 9.100 9.150 9.000 9.300 3,125,000 28,502,000 9.1206 1.621 1.613 1.621 1.595 1.648 17,634,605 1.6163 0.55%
2004-09-03 0 9.100 9.050 9.100 9.050 9.400 5,062,000 46,471,500 9.1805 1.613 1.604 1.613 1.604 1.666 28,565,238 1.6269 -1.62%
2004-09-02 0 9.250 9.250 9.300 9.250 9.450 4,228,000 39,373,100 9.3125 1.639 1.639 1.648 1.639 1.675 23,858,915 1.6502 -2.12%
2004-09-01 0 9.450 9.400 9.450 9.350 9.450 2,332,000 21,952,600 9.4136 1.675 1.666 1.675 1.657 1.675 13,159,648 1.6682 1.07%
2004-08-31 0 9.350 9.250 9.350 9.100 9.350 2,470,000 22,796,200 9.2292 1.657 1.639 1.657 1.613 1.657 13,938,392 1.6355 0.00%
2004-08-30 0 9.350 9.300 9.350 9.250 9.600 3,216,000 30,250,700 9.4063 1.657 1.648 1.657 1.639 1.701 18,148,125 1.6669 -0.53%
2004-08-27 0 9.400 9.350 9.400 9.250 9.500 11,410,000 106,984,400 9.3764 1.666 1.657 1.666 1.639 1.683 64,387,469 1.6616 1.62%
2004-08-26 0 9.250 9.200 9.250 9.000 9.300 6,852,000 62,792,300 9.1641 1.639 1.630 1.639 1.595 1.648 38,666,340 1.6240 2.78%
2004-08-25 0 9.000 9.000 9.050 8.800 9.150 8,142,000 73,112,700 8.9797 1.595 1.595 1.604 1.559 1.621 45,945,905 1.5913 2.27%
2004-08-24 0 8.800 8.750 8.800 8.400 8.800 3,484,000 30,055,200 8.6266 1.559 1.551 1.559 1.489 1.559 19,660,468 1.5287 2.92%
2004-08-23 0 8.550 8.500 8.550 8.450 8.700 1,414,000 12,084,400 8.5463 1.515 1.506 1.515 1.497 1.542 7,979,306 1.5145 -0.58%
2004-08-20 0 8.600 8.550 8.600 8.550 8.750 5,754,000 49,602,000 8.6204 1.524 1.515 1.524 1.515 1.551 32,470,245 1.5276 -0.58%
2004-08-19 0 8.650 8.650 8.750 8.300 8.700 9,446,000 80,754,200 8.5490 1.533 1.533 1.551 1.471 1.542 53,304,473 1.5150 4.85%
2004-08-18 0 8.250 8.200 8.250 8.100 8.250 1,576,000 12,944,600 8.2136 1.462 1.453 1.462 1.435 1.462 8,893,484 1.4555 1.23%
2004-08-17 0 8.150 8.100 8.150 8.050 8.250 814,000 6,647,100 8.1660 1.444 1.435 1.444 1.427 1.462 4,593,462 1.4471 0.00%
2004-08-16 0 8.150 8.150 8.200 8.100 8.250 1,592,000 13,007,600 8.1706 1.444 1.444 1.453 1.435 1.462 8,983,773 1.4479 -0.61%
2004-08-13 0 8.200 8.200 8.250 8.150 8.300 2,007,000 16,466,950 8.2048 1.453 1.453 1.462 1.444 1.471 11,325,649 1.4540 -0.61%
2004-08-12 0 8.250 8.200 8.250 8.000 8.250 9,100,000 74,037,700 8.1360 1.462 1.453 1.462 1.418 1.462 51,351,969 1.4418 1.85%
2004-08-11 0 8.100 8.100 8.150 8.000 8.200 6,636,000 53,854,400 8.1155 1.435 1.435 1.444 1.418 1.453 37,447,436 1.4381 0.62%
2004-08-10 0 8.050 8.050 8.100 7.900 8.300 6,460,000 52,130,400 8.0697 1.427 1.427 1.435 1.400 1.471 36,454,255 1.4300 -1.83%
2004-08-09 0 8.200 8.200 8.250 8.100 8.350 4,086,000 33,714,200 8.2512 1.453 1.453 1.462 1.435 1.480 23,057,599 1.4622 -1.80%
2004-08-06 0 8.350 8.350 8.400 8.050 8.400 7,664,000 63,624,700 8.3018 1.480 1.480 1.489 1.427 1.489 43,248,516 1.4711 1.21%
2004-08-05 0 8.250 8.200 8.250 7.800 8.300 4,824,000 38,823,400 8.0480 1.462 1.453 1.462 1.382 1.471 27,222,187 1.4262 5.10%
2004-08-04 0 7.850 7.800 7.850 7.650 7.900 5,396,000 41,907,040 7.7663 1.391 1.382 1.391 1.356 1.400 30,450,025 1.3763 -1.26%
2004-08-03 0 7.950 7.950 8.000 7.750 8.250 7,276,000 57,936,000 7.9626 1.409 1.409 1.418 1.373 1.462 41,059,003 1.4110 -3.05%
2004-08-02 0 8.200 8.150 8.200 8.050 8.200 1,772,000 14,445,400 8.1520 1.453 1.444 1.453 1.427 1.453 9,999,526 1.4446 1.23%
2004-07-30 0 8.100 8.050 8.100 8.000 8.300 5,124,000 41,898,800 8.1770 1.435 1.427 1.435 1.418 1.471 28,915,109 1.4490 0.00%
2004-07-29 0 8.100 8.050 8.100 7.950 8.150 2,280,000 18,368,700 8.0564 1.435 1.427 1.435 1.409 1.444 12,866,208 1.4277 0.00%
2004-07-28 0 8.100 8.050 8.100 8.050 8.250 3,200,700 26,041,230 8.1361 1.435 1.427 1.435 1.427 1.462 18,061,786 1.4418 0.62%
2004-07-27 0 8.050 8.000 8.050 7.950 8.250 5,892,000 47,634,800 8.0847 1.427 1.418 1.427 1.409 1.462 33,248,989 1.4327 0.63%
2004-07-26 0 8.000 8.000 8.050 7.900 8.100 6,624,000 53,012,200 8.0030 1.418 1.418 1.427 1.400 1.435 37,379,719 1.4182 -2.44%
2004-07-23 0 8.200 8.200 8.250 8.100 8.400 7,450,000 61,489,000 8.2536 1.453 1.453 1.462 1.435 1.489 42,040,898 1.4626 -2.96%
2004-07-22 0 8.450 8.450 8.500 8.350 8.600 5,560,000 47,148,700 8.4800 1.497 1.497 1.506 1.480 1.524 31,375,489 1.5027 -1.74%
2004-07-21 0 8.600 8.600 8.650 8.550 8.850 7,562,000 65,664,700 8.6835 1.524 1.524 1.533 1.515 1.568 42,672,922 1.5388 -0.58%
2004-07-20 0 8.650 8.600 8.650 8.500 8.800 9,066,000 78,392,100 8.6468 1.533 1.524 1.533 1.506 1.559 51,160,105 1.5323 -0.57%
2004-07-19 0 8.700 8.650 8.700 8.350 8.750 12,517,360 106,868,519 8.5376 1.542 1.533 1.542 1.480 1.551 70,636,383 1.5129 4.82%
2004-07-16 0 8.300 8.300 8.350 7.850 8.450 13,119,900 107,736,500 8.2117 1.471 1.471 1.480 1.391 1.497 74,036,561 1.4552 0.61%
2004-07-15 0 8.250 8.250 8.300 8.200 8.600 13,964,000 117,022,100 8.3803 1.462 1.462 1.471 1.453 1.524 78,799,879 1.4851 -4.07%
2004-07-14 0 8.600 8.600 8.650 8.550 9.050 6,119,850 53,486,418 8.7398 1.524 1.524 1.533 1.515 1.604 34,534,764 1.5488 -3.37%
2004-07-13 0 8.900 8.850 8.900 8.750 9.250 6,988,000 62,305,200 8.9160 1.577 1.568 1.577 1.551 1.639 39,433,798 1.5800 -2.73%
2004-07-12 0 9.150 9.100 9.150 9.050 9.350 1,740,500 16,021,825 9.2053 1.621 1.613 1.621 1.604 1.657 9,821,770 1.6313 0.00%
2004-07-09 0 9.150 9.100 9.150 9.150 9.450 4,370,000 40,604,850 9.2917 1.621 1.613 1.621 1.621 1.675 24,660,231 1.6466 -1.61%
2004-07-08 0 9.300 9.300 9.350 9.250 9.900 6,454,000 61,712,000 9.5618 1.648 1.648 1.657 1.639 1.754 36,420,397 1.6944 -5.58%
2004-07-07 0 9.850 9.800 9.850 9.600 9.950 14,690,000 144,370,890 9.8278 1.746 1.737 1.746 1.701 1.763 82,896,751 1.7416 5.35%
2004-07-06 0 9.350 9.350 9.400 9.000 9.400 7,638,000 70,462,800 9.2253 1.657 1.657 1.666 1.595 1.666 43,101,796 1.6348 3.89%
2004-07-05 0 9.000 8.950 9.000 8.600 9.050 4,854,000 43,071,600 8.8734 1.595 1.586 1.595 1.524 1.604 27,391,479 1.5724 2.27%
2004-07-02 0 8.800 8.800 8.850 8.300 8.850 5,464,000 47,579,000 8.7077 1.559 1.559 1.568 1.471 1.568 30,833,754 1.5431 1.73%
2004-06-30 0 8.650 8.650 8.700 8.400 8.750 6,641,000 57,003,000 8.5835 1.533 1.533 1.542 1.489 1.551 37,475,652 1.5211 3.59%
2004-06-29 0 8.350 8.350 8.400 8.250 8.600 5,807,000 48,865,550 8.4149 1.480 1.480 1.489 1.462 1.524 32,769,328 1.4912 -2.91%
2004-06-28 0 8.600 8.550 8.600 8.250 8.600 4,242,000 35,926,600 8.4693 1.524 1.515 1.524 1.462 1.524 23,937,918 1.5008 2.99%
2004-06-25 0 8.350 8.350 8.400 8.200 8.650 8,264,000 69,505,700 8.4107 1.480 1.480 1.489 1.453 1.533 46,634,360 1.4904 -1.76%
2004-06-24 0 8.500 8.450 8.500 7.850 8.500 15,020,000 123,091,490 8.1952 1.506 1.497 1.506 1.391 1.506 84,758,965 1.4523 10.39%
2004-06-23 0 7.700 7.650 7.700 7.400 7.750 7,482,000 56,930,400 7.6090 1.365 1.356 1.365 1.311 1.373 42,221,476 1.3484 2.67%
2004-06-21 0 7.500 7.500 7.550 7.300 8.100 11,090,000 84,019,788 7.5762 1.329 1.329 1.338 1.294 1.435 62,581,686 1.3426 -1.32%
2004-06-18 0 7.600 7.550 7.600 7.500 8.000 12,918,000 98,438,660 7.6203 1.347 1.338 1.347 1.329 1.418 72,897,224 1.3504 -7.88%
2004-06-17 0 8.250 8.250 8.400 8.150 8.750 5,892,000 49,204,000 8.3510 1.462 1.462 1.489 1.444 1.551 33,248,989 1.4799 -5.17%
2004-06-16 0 8.700 8.700 8.750 8.600 9.150 7,832,000 68,554,136 8.7531 1.542 1.542 1.551 1.524 1.621 44,196,552 1.5511 -3.33%
2004-06-15 0 9.000 8.950 9.000 8.700 9.000 2,478,000 22,055,000 8.9003 1.595 1.586 1.595 1.542 1.595 13,983,536 1.5772 1.12%
2004-06-14 0 8.900 8.800 8.900 8.800 9.450 6,042,000 54,674,500 9.0491 1.577 1.559 1.577 1.559 1.675 34,095,450 1.6036 -3.78%
2004-06-11 0 9.250 9.250 9.300 9.000 9.350 4,490,000 41,505,400 9.2440 1.639 1.639 1.648 1.595 1.657 25,337,400 1.6381 1.65%
2004-06-10 0 9.100 9.000 9.100 8.850 9.100 4,300,000 38,581,250 8.9724 1.613 1.595 1.613 1.568 1.613 24,265,216 1.5900 0.00%
2004-06-09 0 9.100 9.050 9.100 8.950 9.350 2,208,000 20,081,100 9.0947 1.613 1.604 1.613 1.586 1.657 12,459,906 1.6117 -0.55%
2004-06-08 0 9.150 9.150 9.200 9.050 9.400 4,932,000 45,465,100 9.2184 1.621 1.621 1.630 1.604 1.666 27,831,639 1.6336 -0.54%
2004-06-07 0 9.200 9.200 9.250 9.000 9.250 4,764,026 43,624,233 9.1570 1.630 1.630 1.639 1.595 1.639 26,883,749 1.6227 5.75%
2004-06-04 0 8.700 8.700 8.750 8.550 9.000 5,573,000 48,962,700 8.7857 1.542 1.542 1.551 1.515 1.595 31,448,849 1.5569 -2.25%
2004-06-03 0 8.900 8.950 9.000 8.700 9.700 7,118,000 64,121,700 9.0084 1.577 1.586 1.595 1.542 1.719 40,167,398 1.5964 -6.81%
2004-06-02 0 9.550 9.550 9.600 9.500 9.750 3,324,000 31,952,700 9.6127 1.692 1.692 1.701 1.683 1.728 18,757,577 1.7035 1.06%
2004-06-01 0 9.450 9.600 9.650 9.250 10.00 5,406,000 52,426,510 9.6978 1.675 1.701 1.710 1.639 1.772 30,506,456 1.7185 -4.06%
2004-05-31 0 9.850 9.900 10.00 9.500 10.05 5,004,095 49,131,177 9.8182 1.746 1.754 1.772 1.683 1.781 28,238,476 1.7399 -1.50%
2004-05-28 0 10.00 10.00 10.05 9.850 10.50 15,091,000 152,403,550 10.099 1.772 1.772 1.781 1.746 1.861 85,159,623 1.7896 4.71%
2004-05-27 0 9.550 9.550 9.600 9.050 9.650 8,346,000 78,029,684 9.3494 1.692 1.692 1.701 1.604 1.710 47,097,092 1.6568 7.91%
2004-05-25 0 8.850 8.900 8.950 8.600 9.200 5,092,000 45,365,800 8.9092 1.568 1.577 1.586 1.524 1.630 28,734,531 1.5788 0.57%
2004-05-24 0 8.800 8.750 8.800 8.600 8.900 5,106,400 44,744,100 8.7624 1.559 1.551 1.559 1.524 1.577 28,815,791 1.5528 0.00%
2004-05-21 0 8.800 8.800 8.850 8.350 8.850 5,334,000 46,178,700 8.6574 1.559 1.559 1.568 1.480 1.568 30,100,154 1.5342 6.02%
2004-05-20 0 8.300 8.300 8.350 8.100 8.800 6,018,000 50,202,812 8.3421 1.471 1.471 1.480 1.435 1.559 33,960,017 1.4783 -0.60%
2004-05-19 0 8.350 8.300 8.350 7.700 8.450 10,311,000 83,340,850 8.0827 1.480 1.471 1.480 1.365 1.497 58,185,731 1.4323 12.08%
2004-05-18 0 7.450 7.400 7.450 6.900 7.500 6,656,000 48,258,300 7.2503 1.320 1.311 1.320 1.223 1.329 37,560,298 1.2848 9.56%
2004-05-17 0 6.800 6.850 6.900 6.750 7.700 9,912,400 70,358,180 7.0980 1.205 1.214 1.223 1.196 1.365 55,936,402 1.2578 -11.69%
2004-05-14 0 7.700 7.800 7.850 7.550 8.500 6,318,000 49,979,300 7.9106 1.365 1.382 1.391 1.338 1.506 35,652,939 1.4018 -7.78%
2004-05-13 0 8.350 8.300 8.400 8.300 9.150 2,564,591 22,079,505 8.6094 1.480 1.471 1.489 1.471 1.621 14,472,176 1.5257 -6.18%
2004-05-12 0 8.900 8.950 9.000 8.850 9.400 4,276,100 39,213,265 9.1703 1.577 1.586 1.595 1.568 1.666 24,130,347 1.6251 0.00%
2004-05-11 0 8.900 8.850 8.900 8.400 9.050 8,638,000 75,897,462 8.7865 1.577 1.568 1.577 1.489 1.604 48,744,869 1.5570 4.71%
2004-05-10 0 8.500 8.550 8.650 8.200 9.000 7,981,900 69,860,626 8.7524 1.506 1.515 1.533 1.453 1.595 45,042,449 1.5510 -9.09%
2004-05-07 0 9.350 9.300 9.500 9.250 10.00 7,666,000 73,469,000 9.5837 1.657 1.648 1.683 1.639 1.772 43,259,802 1.6983 -6.50%
2004-05-06 0 10.00 10.00 10.05 9.500 10.30 8,273,000 82,814,700 10.010 1.772 1.772 1.781 1.683 1.825 46,685,148 1.7739 7.53%
2004-05-05 0 9.300 9.300 9.350 8.950 9.500 7,372,000 68,373,204 9.2747 1.648 1.648 1.657 1.586 1.683 41,600,738 1.6436 0.00%
2004-05-04 0 9.300 9.250 9.300 8.700 9.450 9,908,000 90,332,600 9.1171 1.648 1.639 1.648 1.542 1.675 55,911,573 1.6156 9.41%
2004-05-03 0 8.500 8.450 8.500 8.250 8.650 5,301,000 44,812,950 8.4537 1.506 1.497 1.506 1.462 1.533 29,913,933 1.4981 2.41%
2004-04-30 0 8.300 8.300 8.400 8.100 8.600 13,355,000 111,770,112 8.3692 1.471 1.471 1.489 1.435 1.524 75,363,247 1.4831 -1.19%
2004-04-29 0 8.400 8.300 8.350 7.800 8.950 15,140,000 127,837,100 8.4437 1.489 1.471 1.480 1.382 1.586 85,436,134 1.4963 -12.95%
2004-04-28 0 9.650 9.600 9.650 9.150 9.950 5,359,144 51,560,154 9.6210 1.710 1.701 1.710 1.621 1.763 30,242,044 1.7049 5.46%
2004-04-27 0 9.150 9.100 9.150 8.850 9.700 10,151,085 94,306,194 9.2903 1.621 1.613 1.621 1.568 1.719 57,283,319 1.6463 -4.69%
2004-04-26 0 9.600 9.600 9.650 9.400 10.95 6,196,000 62,309,380 10.056 1.701 1.701 1.710 1.666 1.940 34,964,484 1.7821 -12.73%
2004-04-23 0 11.00 11.00 11.05 10.90 11.25 2,918,900 32,289,825 11.062 1.949 1.949 1.958 1.932 1.994 16,471,567 1.9603 0.00%
2004-04-22 0 11.00 10.95 11.00 10.50 11.15 3,022,000 32,839,294 10.867 1.949 1.940 1.949 1.861 1.976 17,053,368 1.9257 3.29%
2004-04-21 0 10.65 10.60 10.65 10.50 11.05 7,588,000 81,747,100 10.773 1.887 1.878 1.887 1.861 1.958 42,819,642 1.9091 -4.48%
2004-04-20 0 11.15 11.10 11.15 10.90 12.30 7,278,000 82,767,700 11.372 1.976 1.967 1.976 1.932 2.180 41,070,289 2.0153 -8.23%
2004-04-19 0 12.15 12.10 12.15 11.90 12.20 8,388,000 100,917,435 12.031 2.153 2.144 2.153 2.109 2.162 47,334,101 2.1320 2.10%
2004-04-16 0 11.90 11.85 11.90 11.35 12.15 9,504,000 112,673,600 11.855 2.109 2.100 2.109 2.011 2.153 53,631,771 2.1009 4.85%
2004-04-15 0 11.35 11.45 11.50 11.15 12.05 20,585,000 236,149,400 11.472 2.011 2.029 2.038 1.976 2.135 116,162,669 2.0329 -6.20%
2004-04-14 0 12.10 12.05 12.10 12.05 13.20 8,988,000 112,521,012 12.519 2.144 2.135 2.144 2.135 2.339 50,719,945 2.2185 -9.70%
2004-04-13 0 13.40 13.35 13.40 13.25 13.85 2,822,000 38,277,714 13.564 2.375 2.366 2.375 2.348 2.454 15,924,754 2.4037 -3.60%
2004-04-08 0 13.90 13.85 13.90 13.85 14.15 2,220,000 31,028,200 13.977 2.463 2.454 2.463 2.454 2.507 12,527,623 2.4768 -1.77%
2004-04-07 0 14.15 14.00 14.10 13.50 14.20 2,499,000 34,854,000 13.947 2.507 2.481 2.499 2.392 2.516 14,102,041 2.4716 4.38%
2004-04-06 0 13.65 13.60 13.65 13.35 13.70 3,084,000 41,749,700 13.538 2.402 2.393 2.402 2.349 2.411 17,524,274 2.3824 1.87%
2004-04-02 0 13.40 13.35 13.40 12.80 13.45 3,771,725 49,841,925 13.215 2.358 2.349 2.358 2.253 2.367 21,432,148 2.3256 4.69%
2004-04-01 0 12.80 12.80 12.85 12.60 12.85 2,238,000 28,487,300 12.729 2.253 2.253 2.261 2.217 2.261 12,717,032 2.2401 0.39%
2004-03-31 0 12.75 12.65 12.75 12.60 12.75 980,000 12,391,736 12.645 2.244 2.226 2.244 2.217 2.244 5,568,673 2.2253 0.00%
2004-03-30 0 12.75 12.75 12.80 12.55 12.80 2,180,000 27,518,300 12.623 2.244 2.244 2.253 2.209 2.253 12,387,457 2.2215 3.24%
2004-03-29 0 12.35 12.55 12.60 12.15 12.55 4,550,000 56,028,730 12.314 2.173 2.209 2.217 2.138 2.209 25,854,555 2.1671 -1.59%
2004-03-26 0 12.55 12.55 12.60 12.35 12.70 4,604,000 57,439,300 12.476 2.209 2.209 2.217 2.173 2.235 26,161,401 2.1956 0.40%
2004-03-25 0 12.50 12.40 12.45 12.15 13.00 8,372,000 104,044,250 12.428 2.200 2.182 2.191 2.138 2.288 47,572,382 2.1871 -6.02%
2004-03-24 0 13.30 13.20 13.30 12.65 13.35 5,964,000 76,776,300 12.873 2.341 2.323 2.341 2.226 2.349 33,889,356 2.2655 5.14%
2004-03-23 0 12.65 12.65 12.70 11.55 13.00 8,669,000 109,332,950 12.612 2.226 2.226 2.235 2.033 2.288 49,260,031 2.2195 8.58%
2004-03-22 0 11.65 11.65 11.70 11.50 11.80 1,319,000 15,343,600 11.633 2.050 2.050 2.059 2.024 2.077 7,494,980 2.0472 -1.69%
2004-03-19 0 11.85 11.85 11.90 11.55 11.90 2,688,000 31,731,600 11.805 2.085 2.085 2.094 2.033 2.094 15,274,076 2.0775 1.28%
2004-03-18 0 11.70 11.75 11.80 11.50 12.00 4,974,000 58,294,500 11.720 2.059 2.068 2.077 2.024 2.112 28,263,859 2.0625 0.43%
2004-03-17 0 11.65 11.60 11.65 11.20 11.70 2,394,000 27,532,000 11.500 2.050 2.041 2.050 1.971 2.059 13,603,474 2.0239 4.95%
2004-03-16 0 11.10 11.00 11.10 10.60 11.10 2,795,300 30,473,290 10.902 1.953 1.936 1.953 1.865 1.953 15,883,789 1.9185 0.00%
2004-03-15 0 11.10 10.95 11.00 11.00 11.85 2,956,000 33,952,600 11.486 1.953 1.927 1.936 1.936 2.085 16,796,938 2.0214 -3.48%
2004-03-12 0 11.50 11.40 11.50 10.55 11.60 5,383,000 58,477,100 10.863 2.024 2.006 2.024 1.857 2.041 30,587,928 1.9118 4.07%
2004-03-11 0 11.05 11.05 11.25 10.70 11.70 5,540,000 61,451,080 11.092 1.945 1.945 1.980 1.883 2.059 31,480,052 1.9521 -6.75%
2004-03-10 0 11.85 11.75 11.85 11.70 12.30 1,977,000 23,488,740 11.881 2.085 2.068 2.085 2.059 2.165 11,233,946 2.0909 -3.66%
2004-03-09 0 12.30 12.20 12.30 12.20 12.40 2,345,000 28,870,500 12.312 2.165 2.147 2.165 2.147 2.182 13,325,040 2.1666 -0.81%
2004-03-08 0 12.40 12.30 12.40 12.05 12.40 2,170,000 26,424,500 12.177 2.182 2.165 2.182 2.121 2.182 12,330,634 2.1430 3.77%
2004-03-05 0 11.95 11.95 12.00 11.90 12.40 2,824,000 34,524,200 12.225 2.103 2.103 2.112 2.094 2.182 16,046,871 2.1515 0.00%
2004-03-04 0 11.95 11.90 12.00 11.90 12.45 1,682,000 20,406,900 12.133 2.103 2.094 2.112 2.094 2.191 9,557,662 2.1351 -3.63%
2004-03-03 0 12.40 12.25 12.45 11.85 12.65 3,550,000 43,413,500 12.229 2.182 2.156 2.191 2.085 2.226 20,172,236 2.1521 2.48%
2004-03-02 0 12.10 12.05 12.10 11.65 12.30 3,534,000 42,662,600 12.072 2.129 2.121 2.129 2.050 2.165 20,081,318 2.1245 2.54%
2004-03-01 0 11.80 11.75 11.80 11.50 11.90 2,348,000 27,377,600 11.660 2.077 2.068 2.077 2.024 2.094 13,342,087 2.0520 3.96%
2004-02-27 0 11.35 11.35 11.45 11.30 11.80 3,028,000 34,840,800 11.506 1.997 1.997 2.015 1.989 2.077 17,206,065 2.0249 -3.81%
2004-02-26 0 11.80 11.80 11.85 11.45 11.90 2,572,000 30,198,548 11.741 2.077 2.077 2.085 2.015 2.094 14,614,927 2.0663 0.00%
2004-02-25 0 11.80 11.65 11.70 11.30 11.90 2,553,900 29,557,760 11.574 2.077 2.050 2.059 1.989 2.094 14,512,077 2.0368 0.00%
2004-02-24 0 11.80 11.75 11.80 11.00 11.85 3,122,000 36,159,600 11.582 2.077 2.068 2.077 1.936 2.085 17,740,203 2.0383 5.83%
2004-02-23 0 11.15 11.10 11.20 11.00 11.40 2,389,000 26,760,600 11.202 1.962 1.953 1.971 1.936 2.006 13,575,062 1.9713 -0.89%
2004-02-20 0 11.25 11.10 11.25 11.00 11.50 2,018,000 22,769,490 11.283 1.980 1.953 1.980 1.936 2.024 11,466,921 1.9857 0.00%
2004-02-19 0 11.25 11.25 11.35 11.15 11.85 3,582,000 40,914,900 11.422 1.980 1.980 1.997 1.962 2.085 20,354,070 2.0102 -4.66%
2004-02-18 0 11.80 11.80 11.85 11.65 11.90 1,968,000 23,195,200 11.786 2.077 2.077 2.085 2.050 2.094 11,182,805 2.0742 2.16%
2004-02-17 0 11.55 11.55 11.65 11.50 11.80 2,300,000 26,801,800 11.653 2.033 2.033 2.050 2.024 2.077 13,069,336 2.0507 -1.28%
2004-02-16 0 11.70 11.50 11.70 11.35 11.90 2,468,000 28,588,200 11.584 2.059 2.024 2.059 1.997 2.094 14,023,965 2.0385 3.54%
2004-02-13 0 11.30 11.35 11.40 10.90 11.45 910,000 10,207,506 11.217 1.989 1.997 2.006 1.918 2.015 5,170,911 1.9740 3.67%
2004-02-12 0 10.90 10.90 10.95 10.70 11.35 3,510,000 38,750,800 11.040 1.918 1.918 1.927 1.883 1.997 19,944,943 1.9429 -3.11%
2004-02-11 0 11.25 11.20 11.30 11.05 11.45 966,808 10,866,208 11.239 1.980 1.971 1.989 1.945 2.015 5,493,712 1.9779 -1.32%
2004-02-10 0 11.40 11.40 11.45 11.00 11.60 3,616,000 40,922,522 11.317 2.006 2.006 2.015 1.936 2.041 20,547,269 1.9916 -1.72%
2004-02-09 0 11.60 11.45 11.60 10.75 11.65 8,777,000 99,936,700 11.386 2.041 2.015 2.041 1.892 2.050 49,873,721 2.0038 7.91%
2004-02-06 0 10.75 10.70 10.75 10.35 10.85 6,040,000 64,113,300 10.615 1.892 1.883 1.892 1.821 1.909 34,321,212 1.8680 3.86%
2004-02-05 0 10.35 10.30 10.35 10.05 10.65 2,430,000 25,309,490 10.415 1.821 1.813 1.821 1.769 1.874 13,808,037 1.8330 -1.43%
2004-02-04 0 10.50 10.30 10.35 10.40 10.90 3,906,000 41,593,200 10.649 1.848 1.813 1.821 1.830 1.918 22,195,141 1.8740 0.00%
2004-02-03 0 10.50 10.45 10.55 9.700 10.55 3,418,000 35,530,100 10.395 1.848 1.839 1.857 1.707 1.857 19,422,169 1.8294 -0.47%
2004-02-02 0 10.55 10.50 10.55 10.50 10.80 3,300,000 35,124,400 10.644 1.857 1.848 1.857 1.848 1.901 18,751,656 1.8731 -0.94%
2004-01-30 0 10.65 10.65 10.70 10.60 10.80 1,801,497 19,287,019 10.706 1.874 1.874 1.883 1.865 1.901 10,236,682 1.8841 -0.93%
2004-01-29 0 10.75 10.70 10.75 10.60 10.85 3,163,000 33,883,200 10.712 1.892 1.883 1.892 1.865 1.909 17,973,178 1.8852 -1.83%
2004-01-28 0 10.95 10.90 11.00 10.75 11.00 1,782,000 19,402,000 10.888 1.927 1.918 1.936 1.892 1.936 10,125,894 1.9161 0.00%
2004-01-27 0 10.95 10.90 10.95 10.80 11.30 4,499,000 49,126,950 10.920 1.927 1.918 1.927 1.901 1.989 25,564,757 1.9217 -0.45%
2004-01-26 0 11.00 11.00 11.05 10.80 11.80 2,704,000 30,060,400 11.117 1.936 1.936 1.945 1.901 2.077 15,364,993 1.9564 -3.93%
2004-01-21 0 11.45 11.40 11.45 10.95 11.65 6,754,000 77,217,300 11.433 2.015 2.006 2.015 1.927 2.050 38,378,388 2.0120 4.57%
2004-01-20 0 10.95 10.90 10.95 10.60 11.05 3,216,000 35,032,028 10.893 1.927 1.918 1.927 1.865 1.945 18,274,341 1.9170 4.29%
2004-01-19 0 10.50 10.45 10.60 10.35 10.60 3,341,000 34,907,600 10.448 1.848 1.839 1.865 1.821 1.865 18,984,631 1.8387 -0.94%
2004-01-16 0 10.60 10.50 10.55 10.50 10.80 3,603,000 38,179,800 10.597 1.865 1.848 1.857 1.848 1.901 20,473,398 1.8648 -0.93%
2004-01-15 0 10.70 10.60 10.70 10.60 10.90 3,372,725 35,979,599 10.668 1.883 1.865 1.883 1.865 1.918 19,164,902 1.8774 -0.93%
2004-01-14 0 10.80 10.75 10.85 10.60 10.85 3,931,000 42,354,550 10.774 1.901 1.892 1.909 1.865 1.909 22,337,199 1.8961 2.37%
2004-01-13 0 10.55 10.75 10.80 10.25 11.00 6,372,000 67,336,400 10.568 1.857 1.892 1.901 1.804 1.936 36,207,742 1.8597 -2.31%
2004-01-12 0 10.80 10.75 10.80 10.65 11.00 5,295,000 57,366,490 10.834 1.901 1.892 1.901 1.874 1.936 30,087,884 1.9066 -1.82%
2004-01-09 0 11.00 10.95 11.00 10.65 11.30 10,723,000 118,396,000 11.041 1.936 1.927 1.936 1.874 1.989 60,931,516 1.9431 5.26%
2004-01-08 0 10.45 10.40 10.45 10.00 10.55 7,674,000 79,511,100 10.361 1.839 1.830 1.839 1.760 1.857 43,606,123 1.8234 2.45%
2004-01-07 0 10.20 10.10 10.20 10.05 10.30 7,398,000 75,198,854 10.165 1.795 1.777 1.795 1.769 1.813 42,037,802 1.7888 1.49%
2004-01-06 0 10.05 9.950 10.05 10.00 10.35 5,862,000 59,537,500 10.157 1.769 1.751 1.769 1.760 1.821 33,309,759 1.7874 -2.43%
2004-01-05 0 10.30 10.25 10.30 10.00 10.35 5,694,000 58,109,600 10.205 1.813 1.804 1.813 1.760 1.821 32,355,129 1.7960 2.49%
2004-01-02 0 10.05 10.00 10.05 10.00 10.20 3,422,000 34,539,100 10.093 1.769 1.760 1.769 1.760 1.795 19,444,899 1.7763 0.50%
2003-12-31 0 10.00 10.05 10.10 9.950 10.05 820,000 8,197,900 9.9974 1.760 1.769 1.777 1.751 1.769 4,659,502 1.7594 0.00%
2003-12-30 0 10.00 9.950 10.00 9.900 10.50 2,574,000 26,206,800 10.181 1.760 1.751 1.760 1.742 1.848 14,626,291 1.7918 -1.48%
2003-12-29 0 10.15 10.15 10.20 9.900 10.25 4,830,000 48,900,500 10.124 1.786 1.786 1.795 1.742 1.804 27,445,605 1.7817 -0.49%
2003-12-24 0 10.20 10.15 10.20 10.15 10.25 2,205,900 22,475,004 10.189 1.795 1.786 1.795 1.786 1.804 12,534,629 1.7930 0.99%
2003-12-23 0 10.10 10.05 10.15 10.05 10.45 3,734,800 38,001,590 10.175 1.777 1.769 1.786 1.769 1.839 21,222,328 1.7906 -1.46%
2003-12-22 0 10.25 10.20 10.25 9.900 10.30 4,179,000 42,351,050 10.134 1.804 1.795 1.804 1.742 1.813 23,746,415 1.7835 1.49%
2003-12-19 0 10.10 10.05 10.10 9.750 10.30 6,704,000 67,593,500 10.083 1.777 1.769 1.777 1.716 1.813 38,094,272 1.7744 4.12%
2003-12-18 0 9.700 9.650 9.700 9.350 9.900 9,679,000 93,287,331 9.6381 1.707 1.698 1.707 1.645 1.742 54,999,174 1.6962 1.04%
2003-12-17 0 9.600 9.550 9.600 9.450 10.50 7,692,000 74,414,900 9.6743 1.689 1.681 1.689 1.663 1.848 43,708,404 1.7025 -7.69%
2003-12-16 0 10.40 10.30 10.40 10.35 10.80 4,144,000 43,590,704 10.519 1.830 1.813 1.830 1.821 1.901 23,547,534 1.8512 -1.42%
2003-12-15 0 10.55 10.65 10.70 10.30 11.35 2,980,000 32,768,600 10.996 1.857 1.874 1.883 1.813 1.997 16,933,313 1.9352 -5.80%
2003-12-12 0 11.20 11.15 11.20 11.05 11.45 3,858,000 43,449,200 11.262 1.971 1.962 1.971 1.945 2.015 21,922,390 1.9820 0.90%
2003-12-11 0 11.10 11.25 11.30 10.95 11.25 3,318,000 36,679,060 11.055 1.953 1.980 1.989 1.927 1.980 18,853,937 1.9454 0.91%
2003-12-10 0 11.00 11.10 11.15 10.80 11.15 3,286,000 36,245,400 11.030 1.936 1.953 1.962 1.901 1.962 18,672,103 1.9412 0.00%
2003-12-09 0 11.00 10.95 11.00 10.20 11.05 5,770,446 62,675,895 10.862 1.936 1.927 1.936 1.795 1.945 32,789,520 1.9115 6.80%
2003-12-08 0 10.30 10.30 10.35 10.10 10.30 948,875 9,704,006 10.227 1.813 1.813 1.821 1.777 1.813 5,391,811 1.7998 0.49%
2003-12-05 0 10.25 10.35 10.40 10.00 10.40 3,022,000 30,980,560 10.252 1.804 1.821 1.830 1.760 1.830 17,171,971 1.8041 -0.97%
2003-12-04 0 10.35 10.35 10.40 9.900 10.40 4,046,000 41,423,524 10.238 1.821 1.821 1.830 1.742 1.830 22,990,666 1.8018 4.55%
2003-12-03 0 9.900 10.00 10.05 9.750 10.15 3,982,000 39,645,900 9.9563 1.742 1.760 1.769 1.716 1.786 22,626,998 1.7522 -0.50%
2003-12-02 0 9.950 9.950 10.00 9.750 10.10 5,339,000 52,901,066 9.9084 1.751 1.751 1.760 1.716 1.777 30,337,906 1.7437 0.51%
2003-12-01 0 9.900 9.950 10.00 9.100 10.10 9,676,451 93,555,512 9.6684 1.742 1.751 1.760 1.601 1.777 54,984,690 1.7015 8.79%
2003-11-28 0 9.100 9.250 9.300 8.850 9.250 4,463,000 40,465,450 9.0669 1.601 1.628 1.637 1.557 1.628 25,360,194 1.5956 2.82%
2003-11-27 0 8.850 8.850 8.950 8.700 8.950 3,222,000 28,477,660 8.8385 1.557 1.557 1.575 1.531 1.575 18,308,435 1.5554 1.72%
2003-11-26 0 8.700 8.650 8.700 8.500 8.700 1,726,000 14,822,600 8.5878 1.531 1.522 1.531 1.496 1.531 9,807,684 1.5113 2.96%
2003-11-25 0 8.450 8.450 8.500 8.400 8.600 3,539,680 29,911,724 8.4504 1.487 1.487 1.496 1.478 1.513 20,113,594 1.4871 0.60%
2003-11-24 0 8.400 8.350 8.450 8.200 8.750 3,323,000 27,860,900 8.3843 1.478 1.469 1.487 1.443 1.540 18,882,349 1.4755 -2.89%
2003-11-21 0 8.650 8.700 8.750 8.400 8.700 2,151,000 18,396,350 8.5525 1.522 1.531 1.540 1.478 1.531 12,222,670 1.5051 -0.57%
2003-11-20 0 8.700 8.750 8.800 8.650 8.850 2,968,000 25,971,400 8.7505 1.531 1.540 1.549 1.522 1.557 16,865,125 1.5399 -0.57%
2003-11-19 0 8.750 8.750 8.900 8.650 8.900 3,048,000 26,779,550 8.7859 1.540 1.540 1.566 1.522 1.566 17,319,711 1.5462 -1.69%
2003-11-18 0 8.900 8.850 8.900 8.800 9.000 3,922,000 34,897,700 8.8979 1.566 1.557 1.566 1.549 1.584 22,286,059 1.5659 -1.66%
2003-11-17 0 9.050 9.000 9.050 8.750 9.100 4,372,000 39,162,000 8.9575 1.593 1.584 1.593 1.540 1.601 24,843,102 1.5764 -0.55%
2003-11-14 0 9.100 9.100 9.350 8.950 9.650 5,012,000 46,125,350 9.2030 1.601 1.601 1.645 1.575 1.698 28,479,787 1.6196 0.00%
2003-11-13 0 9.100 9.050 9.100 8.700 9.150 7,053,000 63,214,948 8.9628 1.601 1.593 1.601 1.531 1.610 40,077,402 1.5773 4.60%
2003-11-12 0 8.700 8.700 8.750 8.550 8.750 4,938,000 42,724,200 8.6521 1.531 1.531 1.540 1.505 1.540 28,059,296 1.5226 0.58%
2003-11-11 0 8.650 8.600 8.650 8.350 8.750 5,678,000 49,060,200 8.6404 1.522 1.513 1.522 1.469 1.540 32,264,212 1.5206 2.98%
2003-11-10 0 8.400 8.400 8.450 8.400 8.900 5,430,000 46,378,260 8.5411 1.478 1.478 1.487 1.478 1.566 30,854,997 1.5031 -4.55%
2003-11-07 0 8.800 8.750 8.850 8.450 8.900 4,720,000 41,414,850 8.7743 1.549 1.540 1.557 1.487 1.566 26,820,550 1.5441 -0.56%
2003-11-06 0 8.850 8.850 8.900 8.000 9.000 5,500,000 48,320,300 8.7855 1.557 1.557 1.566 1.408 1.584 31,252,759 1.5461 -0.56%
2003-11-05 1 8.900 8.850 8.900 8.800 8.950 310,500 2,758,425 8.8838 1.566 1.557 1.566 1.549 1.575 1,764,360 1.5634 1.14%
2003-11-04 0 8.800 8.800 8.850 8.750 9.000 3,375,350 29,961,840 8.8767 1.549 1.549 1.557 1.540 1.584 19,179,818 1.5622 1.73%
2003-11-03 0 8.650 8.650 8.700 8.500 8.900 2,578,000 22,335,600 8.6639 1.522 1.522 1.531 1.496 1.566 14,649,021 1.5247 -2.26%
2003-10-31 0 8.850 8.950 9.000 8.700 8.950 1,787,000 15,714,380 8.7937 1.557 1.575 1.584 1.531 1.575 10,154,306 1.5476 1.14%
2003-10-30 0 8.750 8.700 8.750 8.450 9.050 3,980,000 34,318,800 8.6228 1.540 1.531 1.540 1.487 1.593 22,615,633 1.5175 -3.31%
2003-10-29 0 9.050 9.000 9.050 8.950 9.100 3,900,000 35,154,000 9.0138 1.593 1.584 1.593 1.575 1.601 22,161,047 1.5863 2.84%
2003-10-28 0 8.800 8.800 8.850 8.700 9.100 2,772,000 24,690,500 8.9071 1.549 1.549 1.557 1.531 1.601 15,751,391 1.5675 1.15%
2003-10-27 0 8.700 8.650 8.700 8.600 8.900 2,652,300 23,123,170 8.7182 1.531 1.522 1.531 1.513 1.566 15,071,217 1.5343 0.00%
2003-10-24 0 8.700 8.650 8.700 8.150 8.700 4,271,200 36,189,976 8.4730 1.531 1.522 1.531 1.434 1.531 24,270,325 1.4911 6.10%
2003-10-23 0 8.200 8.200 8.300 8.000 8.900 10,582,200 89,658,102 8.4725 1.443 1.443 1.461 1.408 1.566 60,131,445 1.4910 -9.39%
2003-10-22 0 9.050 8.900 8.950 8.100 9.100 6,752,275 59,595,750 8.8260 1.593 1.566 1.575 1.425 1.601 38,368,586 1.5532 12.42%
2003-10-21 0 8.050 8.000 8.050 7.900 8.600 3,777,000 31,031,550 8.2159 1.417 1.408 1.417 1.390 1.513 21,462,122 1.4459 -5.29%
2003-10-20 0 8.500 8.450 8.550 8.150 8.600 4,114,000 34,495,100 8.3848 1.496 1.487 1.505 1.434 1.513 23,377,064 1.4756 3.03%
2003-10-17 0 8.250 8.250 8.300 8.100 8.400 4,216,000 34,755,000 8.2436 1.452 1.452 1.461 1.425 1.478 23,956,661 1.4507 -2.94%
2003-10-16 0 8.500 8.500 8.550 7.700 8.550 10,008,000 81,046,133 8.0981 1.496 1.496 1.505 1.355 1.505 56,868,657 1.4251 13.33%
2003-10-15 0 7.500 7.500 7.550 7.450 7.650 3,112,000 23,410,200 7.5226 1.320 1.320 1.329 1.311 1.346 17,683,379 1.3239 -0.66%
2003-10-14 0 7.550 7.550 7.600 7.450 8.250 9,880,000 77,889,200 7.8835 1.329 1.329 1.337 1.311 1.452 56,141,320 1.3874 2.03%
2003-10-13 0 7.400 7.400 7.500 7.300 7.550 5,604,000 41,428,600 7.3927 1.302 1.302 1.320 1.285 1.329 31,843,721 1.3010 0.68%
2003-10-10 0 7.350 7.300 7.400 7.100 7.450 5,830,000 42,617,300 7.3100 1.293 1.285 1.302 1.249 1.311 33,127,925 1.2864 2.80%
2003-10-09 0 7.150 7.100 7.150 6.650 7.200 6,660,000 46,788,700 7.0253 1.258 1.249 1.258 1.170 1.267 37,844,250 1.2363 7.52%
2003-10-08 0 6.650 6.550 6.700 6.550 6.750 3,426,000 22,891,900 6.6818 1.170 1.153 1.179 1.153 1.188 19,467,628 1.1759 1.53%
2003-10-07 0 6.550 6.500 6.550 6.400 6.600 4,458,000 29,065,400 6.5198 1.153 1.144 1.153 1.126 1.161 25,331,782 1.1474 -1.50%
2003-10-06 0 6.650 6.600 6.650 6.200 6.800 9,484,000 61,096,000 6.4420 1.170 1.161 1.170 1.091 1.197 53,891,122 1.1337 8.13%
2003-10-03 0 6.150 6.100 6.150 5.900 6.150 5,945,000 35,923,350 6.0426 1.082 1.074 1.082 1.038 1.082 33,781,392 1.0634 4.24%
2003-10-02 0 5.900 5.800 5.850 5.700 6.000 5,478,000 32,106,700 5.8610 1.038 1.021 1.030 1.003 1.056 31,127,748 1.0314 2.61%
2003-09-30 0 5.750 5.650 5.750 5.450 5.750 4,521,000 25,649,600 5.6734 1.012 0.994 1.012 0.959 1.012 25,689,768 0.9984 6.48%
2003-09-29 0 5.400 5.400 5.450 5.350 5.450 296,000 1,596,600 5.3939 0.950 0.950 0.959 0.942 0.959 1,681,967 0.9492 0.00%
2003-09-26 0 5.400 5.350 5.400 5.350 5.500 298,000 1,608,800 5.3987 0.950 0.942 0.950 0.942 0.968 1,693,331 0.9501 -0.92%
2003-09-25 0 5.450 5.500 5.550 5.400 5.650 1,880,000 10,401,650 5.5328 0.959 0.968 0.977 0.950 0.994 10,682,761 0.9737 -1.80%
2003-09-24 0 5.550 5.550 5.600 5.300 5.650 4,234,800 23,473,120 5.5429 0.977 0.977 0.986 0.933 0.994 24,063,488 0.9755 4.72%
2003-09-23 0 5.300 5.250 5.350 5.100 5.350 1,230,000 6,469,900 5.2601 0.933 0.924 0.942 0.898 0.942 6,989,253 0.9257 0.00%
2003-09-22 0 5.300 5.250 5.300 5.000 5.300 9,445,000 48,495,792 5.1345 0.933 0.924 0.933 0.880 0.933 53,669,511 0.9036 6.00%
2003-09-19 0 5.000 4.975 5.000 4.875 5.050 5,104,500 25,267,250 4.9500 0.880 0.876 0.880 0.858 0.889 29,005,402 0.8711 2.04%
2003-09-18 0 4.900 4.900 4.925 4.750 5.000 8,099,485 39,261,815 4.8474 0.862 0.862 0.867 0.836 0.880 46,023,865 0.8531 -2.97%
2003-09-17 0 5.050 5.000 5.050 4.975 5.300 4,538,000 23,260,550 5.1257 0.889 0.880 0.889 0.876 0.933 25,786,368 0.9020 -3.81%
2003-09-16 0 5.250 5.250 5.300 5.100 5.300 4,678,000 24,399,100 5.2157 0.924 0.924 0.933 0.898 0.933 26,581,892 0.9179 0.00%
2003-09-15 0 5.250 5.250 5.300 5.250 5.550 3,446,000 18,356,400 5.3269 0.924 0.924 0.933 0.924 0.977 19,581,274 0.9374 -2.78%
2003-09-11 0 5.400 5.350 5.400 5.300 5.450 3,348,000 17,982,200 5.3710 0.950 0.942 0.950 0.933 0.959 19,024,407 0.9452 0.93%
2003-09-10 0 5.350 5.300 5.350 5.250 5.800 5,812,000 31,442,500 5.4099 0.942 0.933 0.942 0.924 1.021 33,025,643 0.9521 -8.55%
2003-09-09 0 5.850 5.700 5.800 5.750 5.900 2,016,000 11,709,500 5.8083 1.030 1.003 1.021 1.012 1.038 11,455,557 1.0222 0.00%
2003-09-08 0 5.850 5.850 5.900 5.800 5.900 981,000 5,756,400 5.8679 1.030 1.030 1.038 1.021 1.038 5,574,356 1.0327 0.00%
2003-09-05 0 5.850 5.850 5.900 5.750 6.000 1,582,000 9,278,100 5.8648 1.030 1.030 1.038 1.012 1.056 8,989,430 1.0321 -2.50%
2003-09-04 0 6.000 5.850 6.000 5.700 6.000 3,921,000 22,933,000 5.8488 1.056 1.030 1.056 1.003 1.056 22,280,376 1.0293 5.26%
2003-09-03 0 5.700 5.700 5.750 5.650 5.800 1,886,000 10,799,300 5.7260 1.003 1.003 1.012 0.994 1.021 10,716,855 1.0077 1.79%
2003-09-02 0 5.600 5.600 5.650 5.500 5.700 942,000 5,282,300 5.6075 0.986 0.986 0.994 0.968 1.003 5,352,745 0.9868 0.00%
2003-09-01 0 5.600 5.600 5.650 5.600 5.750 2,320,000 13,168,990 5.6763 0.986 0.986 0.994 0.986 1.012 13,182,982 0.9989 0.90%
2003-08-29 0 5.550 5.600 5.650 5.550 5.700 2,136,000 12,035,000 5.6344 0.977 0.986 0.994 0.977 1.003 12,137,435 0.9916 -0.89%
2003-08-28 0 5.600 5.600 5.650 5.400 5.800 2,312,000 12,830,600 5.5496 0.986 0.986 0.994 0.950 1.021 13,137,524 0.9766 0.00%
2003-08-27 0 5.600 5.550 5.600 5.500 5.700 3,016,000 16,797,800 5.5696 0.986 0.977 0.986 0.968 1.003 17,137,877 0.9802 1.82%
2003-08-26 0 5.500 5.450 5.500 5.150 5.500 9,956,000 52,628,500 5.2861 0.968 0.959 0.968 0.906 0.968 56,573,177 0.9303 0.00%
2003-08-25 0 5.500 5.500 5.550 5.450 6.100 3,787,000 21,508,900 5.6797 0.968 0.968 0.977 0.959 1.074 21,518,945 0.9995 -8.33%
2003-08-22 0 6.000 6.000 6.050 5.850 6.050 1,313,000 7,866,150 5.9910 1.056 1.056 1.065 1.030 1.065 7,460,886 1.0543 1.69%
2003-08-21 0 5.900 5.900 5.950 5.700 6.000 2,384,000 13,945,900 5.8498 1.038 1.038 1.047 1.003 1.056 13,546,651 1.0295 3.51%
2003-08-20 0 5.700 5.650 5.700 5.550 5.950 5,838,000 33,290,960 5.7025 1.003 0.994 1.003 0.977 1.047 33,173,383 1.0035 -2.56%
2003-08-19 0 5.850 5.800 5.850 5.800 6.250 3,232,000 19,400,900 6.0028 1.030 1.021 1.030 1.021 1.100 18,365,258 1.0564 -5.65%
2003-08-18 0 6.200 6.200 6.250 6.200 6.300 2,648,000 16,616,500 6.2751 1.091 1.091 1.100 1.091 1.109 15,046,783 1.1043 -0.80%
2003-08-15 0 6.250 6.250 6.300 6.200 6.350 4,236,000 26,547,786 6.2672 1.100 1.100 1.109 1.091 1.118 24,070,307 1.1029 0.81%
2003-08-14 0 6.200 6.200 6.250 6.100 6.250 6,259,255 38,806,005 6.1998 1.091 1.091 1.100 1.074 1.100 35,567,089 1.0911 1.64%
2003-08-13 0 6.100 6.100 6.150 5.950 6.200 6,260,000 38,029,000 6.0749 1.074 1.074 1.082 1.047 1.091 35,571,322 1.0691 4.27%
2003-08-12 0 5.850 5.800 5.850 5.750 5.900 1,290,000 7,528,700 5.8362 1.030 1.021 1.030 1.012 1.038 7,330,193 1.0271 0.86%
2003-08-11 0 5.800 5.700 5.800 5.650 5.850 892,000 5,143,100 5.7658 1.021 1.003 1.021 0.994 1.030 5,068,629 1.0147 2.65%
2003-08-08 0 5.650 5.650 5.700 5.600 5.850 3,854,000 22,144,200 5.7458 0.994 0.994 1.003 0.986 1.030 21,899,661 1.0112 0.89%
2003-08-07 0 5.600 5.550 5.700 5.550 5.900 1,290,000 7,378,900 5.7201 0.986 0.977 1.003 0.977 1.038 7,330,193 1.0066 -1.75%
2003-08-06 0 5.700 5.700 5.750 5.400 6.100 6,477,000 37,808,000 5.8373 1.003 1.003 1.012 0.950 1.074 36,804,386 1.0273 1.79%
2003-08-05 0 5.600 5.500 5.600 5.450 5.750 2,885,650 16,092,475 5.5767 0.986 0.968 0.986 0.959 1.012 16,397,186 0.9814 0.00%
2003-08-04 0 5.600 5.550 5.600 5.400 5.650 1,040,000 5,770,200 5.5483 0.986 0.977 0.986 0.950 0.994 5,909,613 0.9764 3.70%
2003-08-01 0 5.400 5.400 5.450 5.400 5.500 2,198,000 12,003,000 5.4609 0.950 0.950 0.959 0.950 0.968 12,489,739 0.9610 0.00%
2003-07-31 0 5.400 5.350 5.400 5.150 5.450 2,256,000 11,907,000 5.2779 0.950 0.942 0.950 0.906 0.959 12,819,314 0.9288 1.89%
2003-07-30 0 5.300 5.300 5.350 5.100 5.400 2,415,830 12,689,642 5.2527 0.933 0.933 0.942 0.898 0.950 13,727,519 0.9244 -1.85%
2003-07-29 0 5.400 5.350 5.450 5.350 5.600 1,199,400 6,584,650 5.4900 0.950 0.942 0.959 0.942 0.986 6,815,374 0.9661 -2.70%
2003-07-28 0 5.550 5.500 5.550 5.450 5.600 1,192,000 6,563,900 5.5066 0.977 0.968 0.977 0.959 0.986 6,773,325 0.9691 -0.89%
2003-07-25 0 5.600 5.500 5.600 5.250 5.600 2,604,000 14,233,400 5.4660 0.986 0.968 0.986 0.924 0.986 14,796,761 0.9619 7.69%
2003-07-24 0 5.200 5.150 5.200 5.000 5.250 1,056,000 5,485,500 5.1946 0.915 0.906 0.915 0.880 0.924 6,000,530 0.9142 1.96%
2003-07-23 0 5.100 5.100 5.150 5.050 5.250 1,844,000 9,471,400 5.1363 0.898 0.898 0.906 0.889 0.924 10,478,198 0.9039 -0.97%
2003-07-22 0 5.150 5.150 5.250 5.050 5.300 2,324,000 11,997,800 5.1626 0.906 0.906 0.924 0.889 0.933 13,205,711 0.9085 -3.74%
2003-07-21 0 5.350 5.300 5.400 5.250 5.550 2,966,000 15,942,500 5.3751 0.942 0.933 0.950 0.924 0.977 16,853,761 0.9459 0.00%
2003-07-18 0 5.350 5.300 5.350 5.200 5.350 2,083,000 11,030,050 5.2953 0.942 0.933 0.942 0.915 0.942 11,836,272 0.9319 2.88%
2003-07-17 0 5.200 5.200 5.250 5.150 5.600 3,932,000 20,844,000 5.3011 0.915 0.915 0.924 0.906 0.986 22,342,882 0.9329 -4.59%
2003-07-16 0 5.450 5.450 5.500 5.400 5.800 3,294,000 18,204,344 5.5265 0.959 0.959 0.968 0.950 1.021 18,717,562 0.9726 -3.54%
2003-07-15 0 5.650 5.600 5.650 5.350 5.700 8,193,034 45,077,277 5.5019 0.994 0.986 0.994 0.942 1.003 46,555,440 0.9682 4.63%
2003-07-14 0 5.400 5.300 5.400 4.950 5.400 5,864,000 30,617,694 5.2213 0.950 0.933 0.950 0.871 0.950 33,321,124 0.9189 10.20%
2003-07-11 0 4.900 4.875 4.900 4.825 4.925 1,667,100 8,112,908 4.8665 0.862 0.858 0.862 0.849 0.867 9,472,995 0.8564 -0.51%
2003-07-10 0 4.925 4.925 4.950 4.900 5.000 2,994,000 14,783,900 4.9378 0.867 0.867 0.871 0.862 0.880 17,012,866 0.8690 1.03%
2003-07-09 0 4.875 4.875 4.900 4.800 4.925 3,312,000 16,094,800 4.8595 0.858 0.858 0.862 0.845 0.867 18,819,843 0.8552 0.52%
2003-07-08 0 4.850 4.800 4.825 4.750 4.850 2,244,000 10,764,950 4.7972 0.854 0.845 0.849 0.836 0.854 12,751,126 0.8442 2.65%
2003-07-07 0 4.725 4.725 4.750 4.675 4.800 2,650,000 12,585,500 4.7492 0.832 0.832 0.836 0.823 0.845 15,058,148 0.8358 -1.05%
2003-07-04 0 4.775 4.775 4.800 4.775 4.850 2,324,000 11,200,350 4.8194 0.840 0.840 0.845 0.840 0.854 13,205,711 0.8481 0.53%
2003-07-03 0 4.750 4.750 4.775 4.650 4.825 6,136,000 29,088,000 4.7405 0.836 0.836 0.840 0.818 0.849 34,866,715 0.8343 2.15%
2003-07-02 0 4.650 4.625 4.650 4.450 4.650 4,880,000 22,171,600 4.5434 0.818 0.814 0.818 0.783 0.818 27,729,721 0.7996 5.08%
2003-06-30 0 4.425 4.400 4.425 4.350 4.475 1,806,000 7,959,400 4.4072 0.779 0.774 0.779 0.766 0.788 10,262,270 0.7756 0.57%
2003-06-27 0 4.400 4.375 4.400 4.325 4.450 3,454,000 15,140,700 4.3835 0.774 0.770 0.774 0.761 0.783 19,626,733 0.7714 2.33%
2003-06-26 0 4.300 4.300 4.350 4.250 4.375 3,026,000 13,051,300 4.3131 0.757 0.757 0.766 0.748 0.770 17,194,700 0.7590 -1.15%
2003-06-25 0 4.350 4.325 4.350 4.150 4.475 7,924,000 34,015,110 4.2927 0.766 0.761 0.766 0.730 0.788 45,026,703 0.7554 -1.14%
2003-06-24 0 4.400 4.375 4.400 4.375 4.500 3,056,000 13,583,800 4.4450 0.774 0.770 0.774 0.770 0.792 17,365,170 0.7822 -1.68%
2003-06-23 0 4.475 4.475 4.500 4.425 4.525 2,444,000 10,965,500 4.4867 0.788 0.788 0.792 0.779 0.796 13,887,590 0.7896 0.00%
2003-06-20 0 4.475 4.475 4.500 4.475 4.550 1,533,000 6,894,250 4.4972 0.788 0.788 0.792 0.788 0.801 8,710,996 0.7914 -1.10%
2003-06-19 0 4.525 4.525 4.550 4.425 4.550 5,542,000 25,027,400 4.5160 0.796 0.796 0.801 0.779 0.801 31,491,417 0.7947 1.69%
2003-06-18 0 4.450 4.450 4.475 4.325 4.650 7,624,000 33,919,450 4.4490 0.783 0.783 0.788 0.761 0.818 43,322,007 0.7830 -4.30%
2003-06-17 0 4.650 4.625 4.650 4.525 4.875 8,546,000 40,047,400 4.6861 0.818 0.814 0.818 0.796 0.858 48,561,106 0.8247 -3.63%
2003-06-16 0 4.825 4.775 4.825 4.675 4.850 8,577,115 40,844,341 4.7620 0.849 0.840 0.849 0.823 0.854 48,737,911 0.8380 3.21%
2003-06-13 0 4.675 4.675 4.700 4.600 4.700 3,206,000 14,929,500 4.6567 0.823 0.823 0.827 0.810 0.827 18,217,517 0.8195 1.63%
2003-06-12 0 4.600 4.575 4.625 4.425 4.625 5,948,000 27,144,100 4.5636 0.810 0.805 0.814 0.779 0.814 33,798,439 0.8031 3.95%
2003-06-11 0 4.425 4.400 4.450 4.350 4.450 3,346,000 14,729,550 4.4021 0.779 0.774 0.783 0.766 0.783 19,013,042 0.7747 1.14%
2003-06-10 0 4.375 4.325 4.375 4.225 4.450 4,126,000 17,918,800 4.3429 0.770 0.761 0.770 0.744 0.783 23,445,252 0.7643 3.55%
2003-06-09 0 4.225 4.225 4.250 4.175 4.250 1,724,000 7,253,050 4.2071 0.744 0.744 0.748 0.735 0.748 9,796,319 0.7404 0.60%
2003-06-06 0 4.200 4.175 4.200 4.125 4.250 2,914,000 12,217,600 4.1927 0.739 0.735 0.739 0.726 0.748 16,558,280 0.7379 -0.59%
2003-06-05 0 4.225 4.200 4.250 4.200 4.300 3,416,000 14,503,200 4.2457 0.744 0.739 0.748 0.739 0.757 19,410,805 0.7472 0.00%
2003-06-03 0 4.225 4.225 4.250 4.200 4.275 1,500,000 6,351,300 4.2342 0.744 0.744 0.748 0.739 0.752 8,523,480 0.7452 0.60%
2003-06-02 0 4.200 4.225 4.250 4.200 4.300 2,950,000 12,492,650 4.2348 0.739 0.744 0.748 0.739 0.757 16,762,844 0.7453 0.00%
2003-05-30 0 4.200 4.150 4.200 4.100 4.200 2,206,000 9,180,650 4.1617 0.739 0.730 0.739 0.722 0.739 12,535,198 0.7324 3.07%
2003-05-29 0 4.075 4.075 4.100 4.050 4.250 1,254,000 5,190,000 4.1388 0.717 0.717 0.722 0.713 0.748 7,125,629 0.7284 -2.40%
2003-05-28 0 4.175 4.175 4.200 4.125 4.325 1,862,800 7,803,200 4.1890 0.735 0.735 0.739 0.726 0.761 10,585,025 0.7372 -2.91%
2003-05-27 0 4.300 4.275 4.300 4.200 4.500 3,365,000 14,532,559 4.3187 0.757 0.752 0.757 0.739 0.792 19,121,006 0.7600 -1.71%
2003-05-26 0 4.375 4.375 4.400 4.075 4.375 4,004,000 17,069,405 4.2631 0.770 0.770 0.774 0.717 0.770 22,752,009 0.7502 7.36%
2003-05-23 0 4.075 4.075 4.100 4.000 4.300 6,942,000 28,503,840 4.1060 0.717 0.717 0.722 0.704 0.757 39,446,665 0.7226 -6.32%
2003-05-22 0 4.350 4.325 4.375 4.000 4.350 7,260,000 30,642,000 4.2207 0.766 0.761 0.770 0.704 0.766 41,253,642 0.7428 8.07%
2003-05-21 0 4.025 4.000 4.025 3.700 4.050 7,878,000 30,676,836 3.8940 0.708 0.704 0.708 0.651 0.713 44,765,316 0.6853 9.52%
2003-05-20 0 3.675 3.650 3.700 3.500 3.675 4,991,000 17,977,600 3.6020 0.647 0.642 0.651 0.616 0.647 28,360,458 0.6339 4.26%
2003-05-19 0 3.525 3.500 3.525 3.475 3.525 2,118,000 7,385,300 3.4869 0.620 0.616 0.620 0.612 0.620 12,035,153 0.6136 1.44%
2003-05-16 0 3.475 3.500 3.525 3.450 3.500 4,196,000 14,576,900 3.4740 0.612 0.616 0.620 0.607 0.616 23,843,014 0.6114 0.00%
2003-05-15 0 3.475 3.475 3.500 3.425 3.500 1,562,000 5,419,450 3.4696 0.612 0.612 0.616 0.603 0.616 8,875,784 0.6106 1.46%
2003-05-14 0 3.425 3.425 3.450 3.375 3.550 5,618,000 19,181,200 3.4142 0.603 0.603 0.607 0.594 0.625 31,923,273 0.6009 -2.84%
2003-05-13 0 3.525 3.525 3.550 3.400 3.550 3,502,000 12,184,650 3.4793 0.620 0.620 0.625 0.598 0.625 19,899,484 0.6123 6.02%
2003-05-12 0 3.325 3.375 3.400 3.275 3.400 1,216,000 4,054,600 3.3344 0.585 0.594 0.598 0.576 0.598 6,909,701 0.5868 0.00%
2003-05-09 0 3.325 3.375 3.400 3.250 3.450 4,168,000 13,702,700 3.2876 0.585 0.594 0.598 0.572 0.607 23,683,909 0.5786 -2.21%
2003-05-07 0 3.400 3.375 3.400 3.350 3.475 2,438,000 8,272,000 3.3929 0.598 0.594 0.598 0.590 0.612 13,853,496 0.5971 -2.16%
2003-05-06 0 3.475 3.475 3.525 3.450 3.575 4,448,000 15,557,150 3.4976 0.612 0.612 0.620 0.607 0.629 25,274,959 0.6155 -2.11%
2003-05-05 0 3.550 3.550 3.575 3.525 3.575 1,237,000 4,379,400 3.5403 0.625 0.625 0.629 0.620 0.629 7,029,030 0.6230 1.43%
2003-05-02 0 3.500 3.525 3.550 3.475 3.625 966,000 3,414,000 3.5342 0.616 0.620 0.625 0.612 0.638 5,489,121 0.6220 -2.78%
2003-04-30 0 3.600 3.575 3.600 3.525 3.625 3,226,000 11,527,900 3.5734 0.634 0.629 0.634 0.620 0.638 18,331,164 0.6289 2.13%
2003-04-29 0 3.525 3.500 3.525 3.400 3.525 984,000 3,423,500 3.4792 0.620 0.616 0.620 0.598 0.620 5,591,403 0.6123 -0.70%
2003-04-28 0 3.550 3.525 3.550 3.400 3.550 958,000 3,369,350 3.5171 0.625 0.620 0.625 0.598 0.625 5,443,662 0.6189 0.00%
2003-04-25 0 3.550 3.575 3.600 3.400 3.600 2,915,000 10,243,600 3.5141 0.625 0.629 0.634 0.598 0.634 16,563,962 0.6184 3.65%
2003-04-24 0 3.425 3.425 3.450 3.350 3.550 4,677,571 15,942,209 3.4082 0.603 0.603 0.607 0.590 0.625 26,579,455 0.5998 -5.52%
2003-04-23 0 3.625 3.625 3.650 3.450 3.650 8,188,000 29,444,600 3.5961 0.638 0.638 0.642 0.607 0.642 46,526,835 0.6329 4.32%
2003-04-22 0 3.475 3.475 3.500 3.375 3.500 1,570,000 5,435,900 3.4624 0.612 0.612 0.616 0.594 0.616 8,921,242 0.6093 1.46%
2003-04-17 0 3.425 3.425 3.450 3.350 3.475 4,095,000 13,953,750 3.4075 0.603 0.603 0.607 0.590 0.612 23,269,100 0.5997 1.48%
2003-04-16 0 3.375 3.350 3.375 3.375 3.500 1,328,000 4,512,450 3.3979 0.594 0.590 0.594 0.594 0.616 7,546,121 0.5980 -3.57%
2003-04-15 0 3.500 3.450 3.500 3.450 3.575 932,000 3,250,750 3.4879 0.616 0.607 0.616 0.607 0.629 5,295,922 0.6138 -0.79%
2003-04-14 0 3.575 3.575 3.600 3.525 3.625 2,024,000 7,275,450 3.5946 0.621 0.621 0.625 0.612 0.630 11,654,655 0.6243 -1.38%
2003-04-11 0 3.625 3.600 3.625 3.425 3.625 1,388,000 4,902,500 3.5321 0.630 0.625 0.630 0.595 0.630 7,992,421 0.6134 5.07%
2003-04-10 0 3.450 3.425 3.450 3.400 3.450 656,000 2,240,000 3.4146 0.599 0.595 0.599 0.590 0.599 3,777,398 0.5930 1.47%
2003-04-09 0 3.400 3.400 3.450 3.350 3.475 1,028,000 3,499,650 3.4043 0.590 0.590 0.599 0.582 0.603 5,919,459 0.5912 -1.45%
2003-04-08 0 3.450 3.425 3.475 3.400 3.525 4,322,000 14,883,450 3.4436 0.599 0.595 0.603 0.590 0.612 24,887,064 0.5980 -1.43%
2003-04-07 0 3.500 3.475 3.500 3.475 3.550 684,000 2,391,800 3.4968 0.608 0.603 0.608 0.603 0.617 3,938,628 0.6073 0.72%
2003-04-04 0 3.475 3.450 3.475 3.450 3.500 1,082,000 3,740,100 3.4567 0.603 0.599 0.603 0.599 0.608 6,230,403 0.6003 2.21%
2003-04-03 0 3.400 3.400 3.425 3.300 3.450 2,210,000 7,494,150 3.3910 0.590 0.590 0.595 0.573 0.599 12,725,685 0.5889 3.82%
2003-04-02 0 3.275 3.275 3.300 3.250 3.325 2,357,000 7,720,875 3.2757 0.569 0.569 0.573 0.564 0.577 13,572,145 0.5689 0.77%
2003-04-01 0 3.250 3.225 3.250 3.200 3.275 4,449,000 14,422,475 3.2417 0.564 0.560 0.564 0.556 0.569 25,618,359 0.5630 -1.52%
2003-03-31 0 3.300 3.275 3.300 3.275 3.425 4,338,000 14,352,950 3.3087 0.573 0.569 0.573 0.569 0.595 24,979,196 0.5746 -2.22%
2003-03-28 0 3.375 3.350 3.375 3.375 3.650 5,786,000 19,918,950 3.4426 0.586 0.582 0.586 0.586 0.634 33,317,111 0.5979 -6.25%
2003-03-27 0 3.600 3.575 3.600 3.475 3.600 3,338,000 11,889,100 3.5617 0.625 0.621 0.625 0.603 0.625 19,220,967 0.6185 3.60%
2003-03-26 0 3.475 3.450 3.500 3.325 3.500 2,249,000 7,734,975 3.4393 0.603 0.599 0.608 0.577 0.608 12,950,256 0.5973 4.51%
2003-03-25 0 3.325 3.300 3.350 3.250 3.325 2,534,000 8,332,150 3.2881 0.577 0.573 0.582 0.564 0.577 14,591,351 0.5710 0.76%
2003-03-24 0 3.300 3.275 3.300 3.200 3.400 3,950,000 12,930,780 3.2736 0.573 0.569 0.573 0.556 0.590 22,745,003 0.5685 0.00%
2003-03-21 0 3.300 3.350 3.375 3.300 3.375 1,925,000 6,402,850 3.3262 0.573 0.582 0.586 0.573 0.586 11,084,590 0.5776 2.33%
2003-03-20 0 3.225 3.250 3.300 3.200 3.575 4,286,000 14,187,750 3.3103 0.560 0.564 0.573 0.556 0.621 24,679,768 0.5749 -9.79%
2003-03-19 0 3.575 3.525 3.575 3.425 3.600 2,368,000 8,300,150 3.5051 0.621 0.612 0.621 0.595 0.625 13,635,485 0.6087 1.42%
2003-03-18 0 3.525 3.450 3.525 3.400 3.525 5,605,800 19,354,655 3.4526 0.612 0.599 0.612 0.590 0.612 32,279,478 0.5996 3.68%
2003-03-17 0 3.400 3.350 3.400 3.150 3.400 4,952,900 16,226,740 3.2762 0.590 0.582 0.590 0.547 0.590 28,519,931 0.5690 3.82%
2003-03-14 0 3.275 3.175 3.275 3.050 3.275 8,908,000 28,284,000 3.1751 0.569 0.551 0.569 0.530 0.569 51,294,301 0.5514 8.26%
2003-03-13 0 3.025 3.000 3.025 2.975 3.050 3,606,000 10,792,400 2.9929 0.525 0.521 0.525 0.517 0.530 20,764,172 0.5198 1.68%
2003-03-12 0 2.975 2.950 2.975 2.900 3.000 3,965,000 11,721,475 2.9562 0.517 0.512 0.517 0.504 0.521 22,831,376 0.5134 3.48%
2003-03-11 0 2.875 2.850 2.900 2.750 2.900 2,704,000 7,617,200 2.8170 0.499 0.495 0.504 0.478 0.504 15,570,250 0.4892 4.55%
2003-03-10 0 2.750 2.725 2.750 2.725 2.800 1,286,000 3,544,150 2.7559 0.478 0.473 0.478 0.473 0.486 7,405,082 0.4786 -1.79%
2003-03-07 0 2.800 2.750 2.825 2.750 3.000 2,549,000 7,287,900 2.8591 0.486 0.478 0.491 0.478 0.521 14,677,725 0.4965 -5.08%
2003-03-06 0 2.950 2.950 2.975 2.900 3.000 2,922,000 8,679,300 2.9703 0.512 0.512 0.517 0.504 0.521 16,825,544 0.5158 -0.84%
2003-03-05 0 2.975 2.975 3.025 2.975 3.025 1,079,000 3,235,150 2.9983 0.517 0.517 0.525 0.517 0.525 6,213,129 0.5207 -0.83%
2003-03-04 0 3.000 3.000 3.050 3.000 3.125 886,000 2,712,536 3.0616 0.521 0.521 0.530 0.521 0.543 5,101,791 0.5317 -2.44%
2003-03-03 0 3.075 3.025 3.050 3.025 3.150 3,991,000 12,418,000 3.1115 0.534 0.525 0.530 0.525 0.547 22,981,090 0.5404 -0.81%
2003-02-28 0 3.100 3.100 3.125 3.100 3.175 1,854,000 5,812,100 3.1349 0.538 0.538 0.543 0.538 0.551 10,675,756 0.5444 0.00%
2003-02-27 0 3.100 3.075 3.100 3.075 3.125 900,000 2,790,150 3.1002 0.538 0.534 0.538 0.534 0.543 5,182,406 0.5384 0.81%
2003-02-26 0 3.075 3.075 3.100 3.050 3.100 854,000 2,644,750 3.0969 0.534 0.534 0.538 0.530 0.538 4,917,527 0.5378 1.65%
2003-02-25 0 3.025 3.025 3.050 3.000 3.100 658,000 1,992,800 3.0286 0.525 0.525 0.530 0.521 0.538 3,788,914 0.5260 -1.63%
2003-02-24 0 3.075 3.075 3.100 3.025 3.100 938,000 2,874,050 3.0640 0.534 0.534 0.538 0.525 0.538 5,401,218 0.5321 0.82%
2003-02-21 0 3.050 3.025 3.075 3.000 3.075 862,000 2,623,750 3.0438 0.530 0.525 0.534 0.521 0.534 4,963,593 0.5286 0.00%
2003-02-20 0 3.050 3.025 3.075 3.025 3.075 544,000 1,665,650 3.0619 0.530 0.525 0.534 0.525 0.534 3,132,476 0.5317 -0.81%
2003-02-19 0 3.075 3.050 3.100 3.050 3.100 1,658,000 5,101,150 3.0767 0.534 0.530 0.538 0.530 0.538 9,547,143 0.5343 0.82%
2003-02-18 0 3.050 3.025 3.050 3.025 3.075 604,000 1,840,150 3.0466 0.530 0.525 0.530 0.525 0.534 3,477,970 0.5291 1.67%
2003-02-17 0 3.000 3.000 3.025 2.975 3.050 794,000 2,390,750 3.0110 0.521 0.521 0.525 0.517 0.530 4,572,034 0.5229 0.84%
2003-02-14 0 2.975 2.975 3.000 2.950 3.100 2,922,000 8,771,050 3.0017 0.517 0.517 0.521 0.512 0.538 16,825,544 0.5213 -3.25%
2003-02-13 0 3.075 3.050 3.075 3.025 3.100 984,000 3,008,300 3.0572 0.534 0.530 0.534 0.525 0.538 5,666,097 0.5309 -0.81%
2003-02-12 0 3.100 3.075 3.100 3.050 3.100 790,000 2,436,800 3.0846 0.538 0.534 0.538 0.530 0.538 4,549,001 0.5357 2.48%
2003-02-11 0 3.025 3.000 3.025 3.000 3.050 622,480 1,884,750 3.0278 0.525 0.521 0.525 0.521 0.530 3,584,382 0.5258 -0.82%
2003-02-10 0 3.050 3.000 3.050 3.000 3.150 1,134,000 3,454,600 3.0464 0.530 0.521 0.530 0.521 0.547 6,529,831 0.5290 -1.61%
2003-02-07 0 3.100 3.100 3.125 3.050 3.175 427,000 1,332,800 3.1213 0.538 0.538 0.543 0.530 0.551 2,458,764 0.5421 -2.36%
2003-02-06 0 3.175 3.150 3.175 3.025 3.200 3,544,000 11,030,150 3.1123 0.551 0.547 0.551 0.525 0.556 20,407,162 0.5405 0.79%
2003-02-05 0 3.150 3.100 3.150 2.950 3.150 4,632,000 14,144,850 3.0537 0.547 0.538 0.547 0.512 0.547 26,672,115 0.5303 6.78%
2003-02-04 0 2.950 2.950 2.975 2.850 3.000 1,188,000 3,508,350 2.9532 0.512 0.512 0.517 0.495 0.521 6,840,776 0.5129 0.00%
2003-01-30 0 2.950 2.900 2.950 2.775 2.950 3,904,000 11,301,300 2.8948 0.512 0.504 0.512 0.482 0.512 22,480,125 0.5027 7.27%
2003-01-29 0 2.750 2.750 2.800 2.725 2.775 558,000 1,535,750 2.7522 0.478 0.478 0.486 0.473 0.482 3,213,092 0.4780 0.92%
2003-01-28 0 2.725 2.725 2.750 2.725 2.750 454,000 1,239,400 2.7300 0.473 0.473 0.478 0.473 0.478 2,614,236 0.4741 0.00%
2003-01-27 0 2.725 2.700 2.750 2.700 2.775 672,000 1,828,450 2.7209 0.473 0.469 0.478 0.469 0.482 3,869,530 0.4725 -1.80%
2003-01-24 0 2.775 2.750 2.775 2.725 2.875 4,388,000 12,091,678 2.7556 0.482 0.478 0.482 0.473 0.499 25,267,107 0.4786 -2.63%
2003-01-23 0 2.850 2.825 2.850 2.825 2.875 1,668,000 4,757,950 2.8525 0.495 0.491 0.495 0.491 0.499 9,604,725 0.4954 0.00%
2003-01-22 0 2.850 2.825 2.850 2.850 2.900 1,918,000 5,534,300 2.8855 0.495 0.491 0.495 0.495 0.504 11,044,282 0.5011 -0.87%
2003-01-21 0 2.875 2.825 2.875 2.775 2.900 2,924,000 8,363,650 2.8603 0.499 0.491 0.499 0.482 0.504 16,837,060 0.4967 4.55%
2003-01-20 0 2.750 2.750 2.775 2.700 2.750 534,000 1,461,950 2.7377 0.478 0.478 0.482 0.469 0.478 3,074,894 0.4754 0.92%
2003-01-17 0 2.725 2.700 2.725 2.725 2.825 1,158,000 3,180,500 2.7465 0.473 0.469 0.473 0.473 0.491 6,668,029 0.4770 -1.80%
2003-01-16 0 2.775 2.775 2.800 2.775 2.850 478,000 1,340,500 2.8044 0.482 0.482 0.486 0.482 0.495 2,752,433 0.4870 -2.63%
2003-01-15 0 2.850 2.800 2.850 2.800 2.875 2,279,000 6,454,700 2.8323 0.495 0.486 0.495 0.486 0.499 13,123,003 0.4919 2.70%
2003-01-14 0 2.775 2.775 2.825 2.775 2.825 3,188,000 8,915,220 2.7965 0.482 0.482 0.491 0.482 0.491 18,357,233 0.4857 -0.89%
2003-01-13 0 2.800 2.775 2.800 2.725 2.825 3,218,000 8,887,736 2.7619 0.486 0.482 0.486 0.473 0.491 18,529,980 0.4796 0.90%
2003-01-10 0 2.775 2.750 2.775 2.750 2.950 2,685,000 7,522,300 2.8016 0.482 0.478 0.482 0.478 0.512 15,460,844 0.4865 -5.13%
2003-01-09 0 2.925 2.875 2.900 2.700 2.975 12,612,000 35,996,850 2.8542 0.508 0.499 0.504 0.469 0.517 72,622,779 0.4957 9.35%
2003-01-08 0 2.675 2.675 2.700 2.650 2.700 2,612,000 6,968,150 2.6677 0.465 0.465 0.469 0.460 0.469 15,040,493 0.4633 1.90%
2003-01-07 0 2.625 2.625 2.650 2.575 2.650 1,799,100 4,720,538 2.6238 0.456 0.456 0.460 0.447 0.460 10,359,629 0.4557 1.94%
2003-01-06 0 2.575 2.550 2.600 2.550 2.575 334,000 853,800 2.5563 0.447 0.443 0.452 0.443 0.447 1,923,248 0.4439 0.98%
2003-01-03 0 2.550 2.525 2.600 2.550 2.650 568,000 1,464,800 2.5789 0.443 0.439 0.452 0.443 0.460 3,270,674 0.4479 0.00%
2003-01-02 0 2.550 2.525 2.550 2.550 2.550 90,000 229,500 2.5500 0.443 0.439 0.443 0.443 0.443 518,241 0.4428 -2.86%
2002-12-31 0 2.625 2.575 2.625 2.500 2.625 832,000 2,124,900 2.5540 0.456 0.447 0.456 0.434 0.456 4,790,846 0.4435 5.00%
2002-12-30 0 2.500 2.475 2.500 2.475 2.600 2,154,000 5,415,250 2.5140 0.434 0.430 0.434 0.430 0.452 12,403,224 0.4366 -1.96%
2002-12-27 0 2.550 2.550 2.575 2.550 2.675 676,000 1,784,250 2.6394 0.443 0.443 0.447 0.443 0.465 3,892,563 0.4584 -4.67%
2002-12-24 0 2.675 2.625 2.675 2.625 2.700 652,000 1,726,700 2.6483 0.465 0.456 0.465 0.456 0.469 3,754,365 0.4599 0.00%
2002-12-23 0 2.675 2.625 2.675 2.525 2.675 4,182,000 10,900,650 2.6066 0.465 0.456 0.465 0.439 0.465 24,080,912 0.4527 8.08%
2002-12-20 0 2.475 2.450 2.475 2.450 2.475 260,000 637,600 2.4523 0.430 0.425 0.430 0.425 0.430 1,497,139 0.4259 2.06%
2002-12-19 0 2.425 2.425 2.450 2.350 2.425 1,504,000 3,599,000 2.3930 0.421 0.421 0.425 0.408 0.421 8,660,376 0.4156 3.19%
2002-12-18 0 2.350 2.350 2.375 2.325 2.425 2,628,502 6,204,798 2.3606 0.408 0.408 0.412 0.404 0.421 15,135,515 0.4099 0.00%
2002-12-17 0 2.350 2.350 2.375 2.350 2.375 384,000 903,450 2.3527 0.408 0.408 0.412 0.408 0.412 2,211,160 0.4086 1.08%
2002-12-16 0 2.325 2.300 2.325 2.300 2.325 2,280,000 5,289,500 2.3200 0.404 0.399 0.404 0.399 0.404 13,128,761 0.4029 1.09%
2002-12-13 0 2.300 2.300 2.325 2.300 2.350 3,592,251 8,338,665 2.3213 0.399 0.399 0.404 0.399 0.408 20,685,003 0.4031 0.00%
2002-12-12 0 2.300 2.275 2.325 2.300 2.325 1,603,000 3,709,050 2.3138 0.399 0.395 0.404 0.399 0.404 9,230,440 0.4018 -2.13%
2002-12-11 0 2.350 2.325 2.350 2.350 2.425 3,275,749 7,763,029 2.3698 0.408 0.404 0.408 0.408 0.421 18,862,512 0.4116 -4.08%
2002-12-10 0 2.450 2.425 2.450 2.425 2.450 402,000 977,850 2.4325 0.425 0.421 0.425 0.421 0.425 2,314,808 0.4224 0.00%
2002-12-09 0 2.450 2.425 2.450 2.400 2.450 516,000 1,252,350 2.4270 0.425 0.421 0.425 0.417 0.425 2,971,246 0.4215 1.03%
2002-12-06 0 2.425 2.425 2.450 2.400 2.425 682,000 1,644,650 2.4115 0.421 0.421 0.425 0.417 0.421 3,927,112 0.4188 0.00%
2002-12-05 0 2.425 2.400 2.425 2.400 2.475 1,187,749 2,900,679 2.4422 0.421 0.417 0.421 0.417 0.430 6,839,330 0.4241 0.00%
2002-12-04 0 2.425 2.400 2.425 2.400 2.475 1,292,000 3,127,950 2.4210 0.421 0.417 0.421 0.417 0.430 7,439,631 0.4204 -2.02%
2002-12-03 0 2.475 2.450 2.475 2.425 2.475 872,000 2,149,650 2.4652 0.430 0.425 0.430 0.421 0.430 5,021,175 0.4281 3.12%
2002-12-02 0 2.400 2.400 2.425 2.400 2.425 965,749 2,320,623 2.4029 0.417 0.417 0.421 0.417 0.421 5,561,004 0.4173 -1.03%
2002-11-29 0 2.425 2.400 2.425 2.400 2.450 3,306,000 7,941,650 2.4022 0.421 0.417 0.421 0.417 0.425 19,036,704 0.4172 -1.02%
2002-11-28 0 2.450 2.425 2.450 2.450 2.475 166,000 408,550 2.4611 0.425 0.421 0.425 0.425 0.430 955,866 0.4274 0.00%
2002-11-27 0 2.450 2.400 2.450 2.400 2.450 1,565,000 3,781,550 2.4163 0.425 0.417 0.425 0.417 0.425 9,011,628 0.4196 2.08%
2002-11-26 0 2.400 2.400 2.425 2.400 2.475 1,735,000 4,194,475 2.4176 0.417 0.417 0.421 0.417 0.430 9,990,527 0.4198 -3.03%
2002-11-25 0 2.475 2.425 2.450 2.425 2.475 222,000 542,150 2.4421 0.430 0.421 0.425 0.421 0.430 1,278,327 0.4241 0.00%
2002-11-22 0 2.475 2.450 2.475 2.350 2.475 2,442,000 5,896,000 2.4144 0.430 0.425 0.430 0.408 0.430 14,061,594 0.4193 5.32%
2002-11-21 0 2.350 2.350 2.375 2.300 2.375 2,194,000 5,127,200 2.3369 0.408 0.408 0.412 0.399 0.412 12,633,554 0.4058 1.08%
2002-11-20 0 2.325 2.300 2.325 2.250 2.325 1,328,000 3,033,600 2.2843 0.404 0.399 0.404 0.391 0.404 7,646,928 0.3967 4.49%
2002-11-19 0 2.225 2.225 2.250 2.150 2.225 674,000 1,490,950 2.2121 0.386 0.386 0.391 0.373 0.386 3,881,046 0.3842 3.49%
2002-11-18 0 2.150 2.125 2.200 2.125 2.225 1,422,000 3,082,050 2.1674 0.373 0.369 0.382 0.369 0.386 8,188,201 0.3764 -2.27%
2002-11-15 0 2.200 2.200 2.225 2.150 2.275 3,002,000 6,563,550 2.1864 0.382 0.382 0.386 0.373 0.395 17,286,202 0.3797 -3.30%
2002-11-14 0 2.275 2.250 2.275 2.250 2.275 96,000 217,050 2.2609 0.395 0.391 0.395 0.391 0.395 552,790 0.3926 1.11%
2002-11-13 0 2.250 2.225 2.250 2.225 2.300 574,000 1,292,900 2.2524 0.391 0.386 0.391 0.386 0.399 3,305,223 0.3912 -2.17%
2002-11-12 0 2.300 2.275 2.300 2.275 2.300 484,000 1,106,200 2.2855 0.399 0.395 0.399 0.395 0.399 2,786,983 0.3969 1.10%
2002-11-11 0 2.275 2.275 2.300 2.275 2.300 156,000 356,150 2.2830 0.395 0.395 0.399 0.395 0.399 898,284 0.3965 0.00%
2002-11-08 0 2.275 2.275 2.300 2.275 2.300 712,000 1,630,200 2.2896 0.395 0.395 0.399 0.395 0.399 4,099,859 0.3976 0.00%
2002-11-07 0 2.275 2.225 2.275 2.200 2.275 224,000 500,800 2.2357 0.395 0.386 0.395 0.382 0.395 1,289,843 0.3883 4.60%
2002-11-06 0 2.175 2.150 2.200 2.175 2.200 242,000 530,100 2.1905 0.378 0.373 0.382 0.378 0.382 1,393,491 0.3804 0.00%
2002-11-05 0 2.175 2.175 2.225 2.150 2.275 1,716,200 3,825,780 2.2292 0.378 0.378 0.386 0.373 0.395 9,882,272 0.3871 0.00%
2002-11-04 0 2.175 2.150 2.175 2.125 2.200 978,000 2,084,500 2.1314 0.378 0.373 0.378 0.369 0.382 5,631,548 0.3701 1.16%
2002-11-01 0 2.150 2.150 2.200 2.150 2.275 1,048,000 2,308,350 2.2026 0.373 0.373 0.382 0.373 0.395 6,034,624 0.3825 0.00%
2002-10-31 0 2.150 2.150 2.200 2.150 2.225 1,634,000 3,580,000 2.1909 0.373 0.373 0.382 0.373 0.386 9,408,946 0.3805 -3.37%
2002-10-30 0 2.225 2.225 2.250 2.200 2.300 1,024,000 2,298,850 2.2450 0.386 0.386 0.391 0.382 0.399 5,896,426 0.3899 2.30%
2002-10-29 0 2.175 2.175 2.200 2.125 2.225 2,450,230 5,339,362 2.1791 0.378 0.378 0.382 0.369 0.386 14,108,985 0.3784 -4.40%
2002-10-28 0 2.275 2.250 2.275 2.225 2.275 394,000 888,250 2.2544 0.395 0.391 0.395 0.386 0.395 2,268,742 0.3915 1.11%
2002-10-25 0 2.250 2.225 2.275 2.200 2.275 2,716,000 6,106,900 2.2485 0.391 0.386 0.395 0.382 0.395 15,639,349 0.3905 -1.10%
2002-10-24 0 2.275 2.250 2.275 2.175 2.300 2,874,000 6,489,400 2.2580 0.395 0.391 0.395 0.378 0.399 16,549,149 0.3921 5.81%
2002-10-23 0 2.150 2.150 2.175 2.075 2.175 1,746,000 3,745,700 2.1453 0.373 0.373 0.378 0.360 0.378 10,053,867 0.3726 3.61%
2002-10-22 0 2.075 2.050 2.075 2.075 2.175 4,124,000 8,740,700 2.1195 0.360 0.356 0.360 0.360 0.378 23,746,935 0.3681 3.75%
2002-10-21 0 2.000 2.000 2.075 2.000 2.100 1,116,000 2,276,950 2.0403 0.347 0.347 0.360 0.347 0.365 6,426,183 0.3543 -2.44%
2002-10-18 0 2.050 2.050 2.075 2.000 2.075 3,790,000 7,699,650 2.0316 0.356 0.356 0.360 0.347 0.360 21,823,686 0.3528 4.06%
2002-10-17 0 1.970 1.960 1.970 1.950 1.990 1,384,000 2,729,740 1.9724 0.342 0.340 0.342 0.339 0.346 7,969,388 0.3425 2.60%
2002-10-16 0 1.920 1.910 1.920 1.910 2.000 3,178,000 6,231,900 1.9610 0.333 0.332 0.333 0.332 0.347 18,299,651 0.3405 -3.03%
2002-10-15 0 1.980 1.980 1.990 1.800 2.075 5,032,000 9,954,620 1.9783 0.344 0.344 0.346 0.313 0.360 28,975,406 0.3436 10.00%
2002-10-11 0 1.800 1.780 1.800 1.740 1.800 1,592,000 2,843,240 1.7860 0.313 0.309 0.313 0.302 0.313 9,167,100 0.3102 4.65%
2002-10-10 0 1.720 1.720 1.730 1.700 1.760 2,642,000 4,566,880 1.7286 0.299 0.299 0.300 0.295 0.306 15,213,240 0.3002 -3.91%
2002-10-09 0 1.790 1.760 1.790 1.760 1.880 2,689,000 4,805,730 1.7872 0.311 0.306 0.311 0.306 0.326 15,483,877 0.3104 -4.79%
2002-10-08 0 1.880 1.880 1.900 1.880 2.000 1,100,500 2,133,940 1.9391 0.326 0.326 0.330 0.326 0.347 6,336,931 0.3367 -6.00%
2002-10-07 0 2.000 1.920 2.000 1.920 2.050 3,302,000 6,537,080 1.9797 0.347 0.333 0.347 0.333 0.356 19,013,671 0.3438 -2.44%
2002-10-04 0 2.050 2.025 2.050 2.025 2.100 690,000 1,404,050 2.0349 0.356 0.352 0.356 0.352 0.365 3,973,178 0.3534 -4.65%
2002-10-03 0 2.150 2.100 2.150 2.100 2.225 632,000 1,358,600 2.1497 0.373 0.365 0.373 0.365 0.386 3,639,200 0.3733 0.00%
2002-10-02 0 2.150 2.125 2.150 2.150 2.200 160,000 349,500 2.1844 0.373 0.369 0.373 0.373 0.382 921,317 0.3793 0.00%
2002-09-30 0 2.150 2.125 2.150 2.050 2.200 800,000 1,739,950 2.1749 0.373 0.369 0.373 0.356 0.382 4,606,583 0.3777 2.38%
2002-09-27 0 2.100 2.100 2.150 2.100 2.150 58,000 123,400 2.1276 0.365 0.365 0.373 0.365 0.373 333,977 0.3695 0.00%
2002-09-26 0 2.100 2.100 2.150 2.100 2.200 80,000 168,450 2.1056 0.365 0.365 0.373 0.365 0.382 460,658 0.3657 3.70%
2002-09-25 0 2.025 2.025 2.075 1.970 2.050 654,000 1,323,200 2.0232 0.352 0.352 0.360 0.342 0.356 3,765,882 0.3514 1.25%
2002-09-24 0 2.000 1.990 2.025 2.000 2.075 2,362,000 4,774,700 2.0215 0.347 0.346 0.352 0.347 0.360 13,600,936 0.3511 -4.76%
2002-09-23 0 2.100 2.075 2.100 2.075 2.100 220,000 457,750 2.0807 0.365 0.360 0.365 0.360 0.365 1,266,810 0.3613 0.00%
2002-09-20 0 2.100 2.075 2.100 2.100 2.125 1,250,000 2,627,400 2.1019 0.365 0.360 0.365 0.365 0.369 7,197,786 0.3650 -1.18%
2002-09-19 0 2.125 2.100 2.150 2.100 2.125 456,000 960,600 2.1066 0.369 0.365 0.373 0.365 0.369 2,625,752 0.3658 1.19%
2002-09-18 0 2.100 2.100 2.125 2.100 2.200 1,232,400 2,600,800 2.1104 0.365 0.365 0.369 0.365 0.382 7,096,441 0.3665 -4.55%
2002-09-17 0 2.200 2.175 2.200 2.175 2.200 260,000 570,500 2.1942 0.382 0.378 0.382 0.378 0.382 1,497,139 0.3811 2.33%
2002-09-16 0 2.150 2.125 2.150 2.125 2.175 900,000 1,943,520 2.1595 0.373 0.369 0.373 0.369 0.378 5,182,406 0.3750 -1.15%
2002-09-13 0 2.175 2.175 2.200 2.175 2.250 1,070,000 2,347,500 2.1939 0.378 0.378 0.382 0.378 0.391 6,161,305 0.3810 -3.33%
2002-09-12 0 2.250 2.225 2.250 2.250 2.300 660,000 1,504,800 2.2800 0.391 0.386 0.391 0.391 0.399 3,800,431 0.3960 -2.17%
2002-09-11 0 2.300 2.250 2.300 - - 0 0 - 0.399 0.391 0.399 - - 0 - 0.00%
2002-09-10 0 2.300 2.225 2.300 2.300 2.325 310,000 714,750 2.3056 0.399 0.386 0.399 0.399 0.404 1,785,051 0.4004 -1.08%
2002-09-09 0 2.325 2.325 2.350 2.300 2.350 426,000 988,950 2.3215 0.404 0.404 0.408 0.399 0.408 2,453,005 0.4032 0.00%
2002-09-06 0 2.325 2.325 2.350 2.300 2.350 318,000 737,300 2.3186 0.404 0.404 0.408 0.399 0.408 1,831,117 0.4027 0.00%
2002-09-05 0 2.325 2.300 2.350 2.300 2.350 604,000 1,398,800 2.3159 0.404 0.399 0.408 0.399 0.408 3,477,970 0.4022 -1.06%
2002-09-04 0 2.350 2.300 2.350 2.275 2.350 416,000 958,100 2.3031 0.408 0.399 0.408 0.395 0.408 2,395,423 0.4000 0.00%
2002-09-03 0 2.350 2.275 2.350 2.275 2.350 782,000 1,803,250 2.3059 0.408 0.395 0.408 0.395 0.408 4,502,935 0.4005 2.17%
2002-09-02 0 2.300 2.300 2.325 2.275 2.325 252,000 578,950 2.2974 0.399 0.399 0.404 0.395 0.404 1,451,074 0.3990 0.00%
2002-08-30 0 2.300 2.275 2.300 2.250 2.300 632,000 1,421,050 2.2485 0.399 0.395 0.399 0.391 0.399 3,639,200 0.3905 4.55%
2002-08-29 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.382 0.382 0.391 0.382 0.382 172,747 0.3821 -1.12%
2002-08-28 0 2.225 2.200 2.225 2.200 2.300 146,000 326,400 2.2356 0.386 0.382 0.386 0.382 0.399 840,701 0.3882 -3.26%
2002-08-27 0 2.300 2.200 2.300 2.200 2.300 274,000 625,000 2.2810 0.399 0.382 0.399 0.382 0.399 1,577,755 0.3961 4.55%
2002-08-26 0 2.200 2.200 2.250 2.200 2.200 750,000 1,650,000 2.2000 0.382 0.382 0.391 0.382 0.382 4,318,671 0.3821 0.00%
2002-08-23 0 2.200 2.175 2.200 2.175 2.325 1,916,000 4,281,600 2.2347 0.382 0.378 0.382 0.378 0.404 11,032,766 0.3881 -5.38%
2002-08-22 0 2.325 2.300 2.325 2.300 2.325 230,000 530,100 2.3048 0.404 0.399 0.404 0.399 0.404 1,324,393 0.4003 1.09%
2002-08-21 0 2.300 2.325 2.350 2.300 2.350 310,000 720,600 2.3245 0.399 0.404 0.408 0.399 0.408 1,785,051 0.4037 -3.16%
2002-08-20 0 2.375 2.375 2.400 2.350 2.400 1,162,000 2,761,950 2.3769 0.412 0.412 0.417 0.408 0.417 6,691,062 0.4128 2.15%
2002-08-19 0 2.325 2.325 2.350 2.300 2.325 587,400 1,357,605 2.3112 0.404 0.404 0.408 0.399 0.404 3,382,383 0.4014 1.09%
2002-08-16 0 2.300 2.275 2.300 2.225 2.300 1,896,000 4,299,500 2.2677 0.399 0.395 0.399 0.386 0.399 10,917,601 0.3938 4.55%
2002-08-15 0 2.200 2.200 2.225 2.125 2.225 1,258,000 2,745,550 2.1825 0.382 0.382 0.386 0.369 0.386 7,243,852 0.3790 6.02%
2002-08-14 0 2.075 2.075 2.100 2.025 2.075 128,000 263,500 2.0586 0.360 0.360 0.365 0.352 0.360 737,053 0.3575 2.47%
2002-08-13 0 2.025 2.000 2.025 2.000 2.100 1,414,000 2,878,700 2.0359 0.352 0.347 0.352 0.347 0.365 8,142,135 0.3536 -1.22%
2002-08-12 0 2.050 2.025 2.075 2.025 2.300 1,916,000 4,002,900 2.0892 0.356 0.352 0.360 0.352 0.399 11,032,766 0.3628 -6.82%
2002-08-09 0 2.200 2.200 2.250 2.200 2.300 664,000 1,500,550 2.2599 0.382 0.382 0.391 0.382 0.399 3,823,464 0.3925 -1.12%
2002-08-08 0 2.225 2.200 2.250 2.225 2.275 532,000 1,184,500 2.2265 0.386 0.382 0.391 0.386 0.395 3,063,378 0.3867 1.14%
2002-08-07 0 2.200 2.200 2.250 2.200 2.300 1,192,000 2,671,400 2.2411 0.382 0.382 0.391 0.382 0.399 6,863,809 0.3892 -2.22%
2002-08-06 0 2.250 2.225 2.250 2.200 2.250 1,629,000 3,671,684 2.2539 0.391 0.386 0.391 0.382 0.391 9,380,154 0.3914 -2.17%
2002-08-05 0 2.300 2.300 2.350 2.300 2.525 1,544,000 3,622,500 2.3462 0.399 0.399 0.408 0.399 0.439 8,890,705 0.4074 -6.12%
2002-08-02 0 2.450 2.425 2.450 2.400 2.475 758,000 1,841,200 2.4290 0.425 0.421 0.425 0.417 0.430 4,364,737 0.4218 -2.00%
2002-08-01 0 2.500 2.450 2.500 2.350 2.500 1,494,000 3,642,900 2.4384 0.434 0.425 0.434 0.408 0.434 8,602,794 0.4235 5.26%
2002-07-31 0 2.375 2.375 2.400 2.375 2.400 378,000 898,700 2.3775 0.412 0.412 0.417 0.412 0.417 2,176,610 0.4129 0.00%
2002-07-30 0 2.375 2.375 2.400 2.375 2.425 946,000 2,278,650 2.4087 0.412 0.412 0.417 0.412 0.421 5,447,284 0.4183 1.06%
2002-07-29 0 2.350 2.375 2.400 2.250 2.375 1,130,000 2,573,750 2.2777 0.408 0.412 0.417 0.391 0.412 6,506,798 0.3955 4.44%
2002-07-26 0 2.250 2.250 2.275 2.200 2.300 1,920,000 4,335,250 2.2579 0.391 0.391 0.395 0.382 0.399 11,055,799 0.3921 -4.26%
2002-07-25 0 2.350 2.350 2.425 2.350 2.450 1,410,000 3,402,900 2.4134 0.408 0.408 0.421 0.408 0.425 8,119,102 0.4191 -2.08%
2002-07-24 0 2.400 2.400 2.425 2.350 2.450 840,000 2,011,350 2.3945 0.417 0.417 0.421 0.408 0.425 4,836,912 0.4158 -4.00%
2002-07-23 0 2.500 2.475 2.500 2.375 2.500 784,000 1,913,600 2.4408 0.434 0.430 0.434 0.412 0.434 4,514,451 0.4239 1.01%
2002-07-22 0 2.475 2.425 2.475 2.425 2.550 3,844,000 9,500,350 2.4715 0.430 0.421 0.430 0.421 0.443 22,134,631 0.4292 -3.88%
2002-07-19 0 2.575 2.550 2.600 2.550 2.600 774,000 1,991,050 2.5724 0.447 0.443 0.452 0.443 0.452 4,456,869 0.4467 0.00%
2002-07-18 0 2.575 2.575 2.600 2.575 2.575 110,000 283,250 2.5750 0.447 0.447 0.452 0.447 0.447 633,405 0.4472 0.00%
2002-07-17 0 2.575 2.550 2.600 2.550 2.600 786,000 2,017,650 2.5670 0.447 0.443 0.452 0.443 0.452 4,525,968 0.4458 -1.90%
2002-07-16 0 2.625 2.600 2.650 2.600 2.650 716,000 1,875,200 2.6190 0.456 0.452 0.460 0.452 0.460 4,122,892 0.4548 -0.94%
2002-07-15 0 2.650 2.650 2.675 2.650 2.700 340,000 909,000 2.6735 0.460 0.460 0.465 0.460 0.469 1,957,798 0.4643 -3.64%
2002-07-12 0 2.750 2.750 2.775 2.750 2.750 164,000 451,000 2.7500 0.478 0.478 0.482 0.478 0.478 944,349 0.4776 0.00%
2002-07-11 0 2.750 2.750 2.775 2.675 2.750 1,486,000 4,040,650 2.7191 0.478 0.478 0.482 0.465 0.478 8,556,728 0.4722 0.00%
2002-07-10 0 2.750 2.750 2.775 2.700 2.750 902,000 2,468,850 2.7371 0.478 0.478 0.482 0.469 0.478 5,193,922 0.4753 -0.90%
2002-07-09 0 2.775 2.750 2.775 2.700 2.775 1,580,000 4,327,200 2.7387 0.482 0.478 0.482 0.469 0.482 9,098,001 0.4756 0.91%
2002-07-08 0 2.750 2.725 2.750 2.675 2.750 1,518,000 4,117,000 2.7121 0.478 0.473 0.478 0.465 0.478 8,740,991 0.4710 2.80%
2002-07-05 0 2.675 2.675 2.700 2.650 2.750 476,000 1,268,900 2.6658 0.465 0.465 0.469 0.460 0.478 2,740,917 0.4629 -2.73%
2002-07-04 0 2.750 2.675 2.750 2.650 2.750 3,058,000 8,318,300 2.7202 0.478 0.465 0.478 0.460 0.478 17,608,663 0.4724 1.85%
2002-07-03 0 2.700 2.700 2.725 2.575 2.750 6,170,000 16,566,450 2.6850 0.469 0.469 0.473 0.447 0.478 35,528,271 0.4663 2.86%
2002-07-02 0 2.625 2.600 2.625 2.525 2.625 3,692,000 9,506,200 2.5748 0.456 0.452 0.456 0.439 0.456 21,259,380 0.4472 3.96%
2002-06-28 0 2.525 2.525 2.550 2.475 2.525 1,218,000 3,045,400 2.5003 0.439 0.439 0.443 0.430 0.439 7,013,522 0.4342 1.00%
2002-06-27 0 2.500 2.450 2.500 2.400 2.500 1,610,000 3,975,000 2.4689 0.434 0.425 0.434 0.417 0.434 9,270,748 0.4288 4.17%
2002-06-26 0 2.400 2.375 2.425 2.375 2.450 774,000 1,861,250 2.4047 0.417 0.412 0.421 0.412 0.425 4,456,869 0.4176 0.00%
2002-06-25 0 2.400 2.375 2.400 2.375 2.525 2,536,000 6,192,600 2.4419 0.417 0.412 0.417 0.412 0.439 14,602,868 0.4241 -5.88%
2002-06-24 0 2.550 2.550 2.575 2.325 2.550 7,292,600 17,896,440 2.4541 0.443 0.443 0.447 0.404 0.443 41,992,458 0.4262 10.87%
2002-06-21 0 2.300 2.275 2.300 2.300 2.350 1,674,000 3,896,850 2.3279 0.399 0.395 0.399 0.399 0.408 9,639,275 0.4043 -1.08%
2002-06-20 0 2.325 2.325 2.350 2.250 2.375 2,102,000 4,829,650 2.2976 0.404 0.404 0.408 0.391 0.412 12,103,797 0.3990 1.09%
2002-06-19 0 2.300 2.275 2.300 2.250 2.325 2,950,000 6,741,400 2.2852 0.399 0.395 0.399 0.391 0.404 16,986,774 0.3969 0.00%
2002-06-18 0 2.300 2.300 2.325 2.275 2.300 2,508,000 5,765,900 2.2990 0.399 0.399 0.404 0.395 0.399 14,441,637 0.3993 1.10%
2002-06-17 0 2.275 2.275 2.300 2.250 2.400 768,000 1,776,750 2.3135 0.395 0.395 0.399 0.391 0.417 4,422,320 0.4018 -5.21%
2002-06-14 0 2.400 2.375 2.425 2.375 2.450 2,090,000 5,007,650 2.3960 0.417 0.412 0.421 0.412 0.425 12,034,698 0.4161 -1.03%
2002-06-13 0 2.425 2.425 2.450 2.375 2.425 3,534,000 8,492,450 2.4031 0.421 0.421 0.425 0.412 0.421 20,349,580 0.4173 0.00%
2002-06-12 0 2.425 2.425 2.450 2.375 2.450 6,596,000 15,952,200 2.4185 0.421 0.421 0.425 0.412 0.425 37,981,276 0.4200 2.11%
2002-06-11 0 2.375 2.375 2.400 2.325 2.400 1,775,600 4,197,550 2.3640 0.412 0.412 0.417 0.404 0.417 10,224,311 0.4105 2.15%
2002-06-10 0 2.325 2.325 2.350 2.300 2.350 2,582,000 6,014,800 2.3295 0.404 0.404 0.408 0.399 0.408 14,867,746 0.4046 1.09%
2002-06-07 0 2.300 2.275 2.300 2.250 2.300 726,000 1,649,750 2.2724 0.399 0.395 0.399 0.391 0.399 4,180,474 0.3946 1.10%
2002-06-06 0 2.275 2.275 2.300 2.250 2.325 1,778,000 4,041,800 2.2732 0.395 0.395 0.399 0.391 0.404 10,238,130 0.3948 0.00%
2002-06-05 0 2.275 2.250 2.300 2.175 2.275 1,635,000 3,647,150 2.2307 0.395 0.391 0.399 0.378 0.395 9,414,704 0.3874 2.25%
2002-06-04 0 2.225 2.200 2.225 2.200 2.300 664,000 1,464,300 2.2053 0.386 0.382 0.386 0.382 0.399 3,823,464 0.3830 0.00%
2002-06-03 0 2.225 2.200 2.250 2.200 2.225 838,000 1,855,150 2.2138 0.386 0.382 0.391 0.382 0.386 4,825,396 0.3845 2.30%
2002-05-31 0 2.175 2.150 2.225 2.175 2.250 562,000 1,234,650 2.1969 0.378 0.373 0.386 0.378 0.391 3,236,124 0.3815 -3.33%
2002-05-30 0 2.250 2.225 2.250 2.175 2.275 2,048,000 4,550,800 2.2221 0.391 0.386 0.391 0.378 0.395 11,792,852 0.3859 1.12%
2002-05-29 0 2.225 2.225 2.250 2.225 2.300 1,058,000 2,404,550 2.2727 0.386 0.386 0.391 0.386 0.399 6,092,206 0.3947 -3.26%
2002-05-28 0 2.300 2.275 2.325 2.275 2.325 2,196,000 5,047,500 2.2985 0.399 0.395 0.404 0.395 0.404 12,645,070 0.3992 0.00%
2002-05-27 0 2.300 2.275 2.300 2.275 2.325 1,168,000 2,669,350 2.2854 0.399 0.395 0.399 0.395 0.404 6,725,611 0.3969 -1.08%
2002-05-24 0 2.325 2.300 2.350 2.300 2.350 480,000 1,115,900 2.3248 0.404 0.399 0.408 0.399 0.408 2,763,950 0.4037 -1.06%
2002-05-23 0 2.350 2.350 2.375 2.325 2.350 1,082,000 2,530,500 2.3387 0.408 0.408 0.412 0.404 0.408 6,230,403 0.4062 1.08%
2002-05-22 0 2.325 2.325 2.350 2.325 2.350 558,000 1,301,950 2.3332 0.404 0.404 0.408 0.404 0.408 3,213,092 0.4052 -2.11%
2002-05-21 0 2.375 2.325 2.375 2.300 2.375 2,262,000 5,236,650 2.3151 0.412 0.404 0.412 0.399 0.412 13,025,113 0.4020 4.40%
2002-05-17 0 2.275 2.275 2.300 2.275 2.325 2,576,000 5,926,818 2.3008 0.395 0.395 0.399 0.395 0.404 14,833,197 0.3996 -1.09%
2002-05-16 0 2.300 2.275 2.300 2.275 2.350 2,437,000 5,603,700 2.2994 0.399 0.395 0.399 0.395 0.408 14,032,803 0.3993 -2.13%
2002-05-15 0 2.350 2.350 2.400 2.350 2.400 1,256,000 2,976,550 2.3699 0.408 0.408 0.417 0.408 0.417 7,232,335 0.4116 -1.05%
2002-05-14 0 2.375 2.375 2.400 2.375 2.425 421,000 1,009,325 2.3974 0.412 0.412 0.417 0.412 0.421 2,424,214 0.4164 -2.06%
2002-05-13 0 2.425 2.400 2.425 2.375 2.425 2,086,000 5,020,000 2.4065 0.421 0.417 0.421 0.412 0.421 12,011,665 0.4179 2.11%
2002-05-10 0 2.375 2.350 2.375 2.350 2.375 540,000 1,271,050 2.3538 0.412 0.408 0.412 0.408 0.412 3,109,443 0.4088 1.06%
2002-05-09 0 2.350 2.350 2.375 2.325 2.400 696,000 1,648,150 2.3680 0.408 0.408 0.412 0.404 0.417 4,007,727 0.4112 -2.08%
2002-05-08 0 2.400 2.375 2.400 2.375 2.400 760,000 1,812,200 2.3845 0.417 0.412 0.417 0.412 0.417 4,376,254 0.4141 0.00%
2002-05-07 0 2.400 2.400 2.425 2.400 2.500 1,260,000 3,084,200 2.4478 0.417 0.417 0.421 0.417 0.434 7,255,368 0.4251 -3.03%
2002-05-06 0 2.475 2.450 2.475 2.400 2.475 1,892,000 4,608,800 2.4359 0.430 0.425 0.430 0.417 0.430 10,894,569 0.4230 2.06%
2002-05-03 0 2.425 2.400 2.425 2.375 2.425 2,192,000 5,251,600 2.3958 0.421 0.417 0.421 0.412 0.421 12,622,037 0.4161 2.11%
2002-05-02 0 2.375 2.375 2.400 2.325 2.400 566,000 1,336,700 2.3617 0.412 0.412 0.417 0.404 0.417 3,259,157 0.4101 2.15%
2002-04-30 0 2.325 2.300 2.325 2.275 2.325 2,354,000 5,425,700 2.3049 0.404 0.399 0.404 0.395 0.404 13,554,870 0.4003 0.00%
2002-04-29 0 2.325 2.300 2.325 2.300 2.350 2,408,000 5,595,100 2.3235 0.404 0.399 0.404 0.399 0.408 13,865,815 0.4035 -1.06%
2002-04-26 0 2.350 2.300 2.325 2.275 2.375 2,710,000 6,307,200 2.3274 0.408 0.399 0.404 0.395 0.412 15,604,800 0.4042 2.17%
2002-04-25 0 2.300 2.275 2.300 2.275 2.325 2,624,000 6,010,550 2.2906 0.399 0.395 0.399 0.395 0.404 15,109,592 0.3978 1.10%
2002-04-24 0 2.275 2.275 2.300 2.250 2.375 5,150,000 11,800,350 2.2913 0.395 0.395 0.399 0.391 0.412 29,654,877 0.3979 -4.21%
2002-04-23 0 2.375 2.350 2.375 2.375 2.425 1,198,000 2,866,600 2.3928 0.412 0.408 0.412 0.412 0.421 6,898,358 0.4155 -1.04%
2002-04-22 0 2.400 2.375 2.400 2.400 2.450 602,000 1,455,500 2.4178 0.417 0.412 0.417 0.417 0.425 3,466,454 0.4199 -2.04%
2002-04-19 0 2.450 2.425 2.450 2.450 2.500 2,676,000 6,645,850 2.4835 0.425 0.421 0.425 0.425 0.434 15,409,020 0.4313 0.00%
2002-04-18 0 2.450 2.425 2.475 2.375 2.525 4,064,000 10,030,800 2.4682 0.425 0.421 0.430 0.412 0.439 23,401,441 0.4286 2.08%
2002-04-17 0 2.400 2.400 2.425 2.375 2.400 2,752,000 6,594,400 2.3962 0.417 0.417 0.421 0.412 0.417 15,846,645 0.4161 1.05%
2002-04-16 0 2.375 2.375 2.400 2.375 2.400 3,058,000 7,333,500 2.3981 0.412 0.412 0.417 0.412 0.417 17,608,663 0.4165 0.00%
2002-04-15 0 2.375 2.325 2.400 2.350 2.400 1,176,000 2,777,800 2.3621 0.412 0.404 0.417 0.408 0.417 6,771,677 0.4102 1.06%
2002-04-12 0 2.350 2.350 2.375 2.300 2.375 1,240,000 2,932,150 2.3646 0.408 0.408 0.412 0.399 0.412 7,140,203 0.4107 -1.05%
2002-04-11 0 2.375 2.350 2.375 2.350 2.400 4,353,000 10,314,450 2.3695 0.412 0.408 0.412 0.408 0.417 25,065,569 0.4115 0.00%
2002-04-10 0 2.375 2.350 2.375 2.300 2.400 6,990,000 16,583,100 2.3724 0.412 0.408 0.412 0.399 0.417 40,250,018 0.4120 2.15%
2002-04-09 0 2.325 2.325 2.350 2.275 2.350 5,398,000 12,503,750 2.3164 0.404 0.404 0.408 0.395 0.408 31,082,918 0.4023 -1.06%
2002-04-08 0 2.350 2.350 2.375 2.250 2.350 7,268,000 16,803,050 2.3119 0.408 0.408 0.412 0.391 0.408 41,850,806 0.4015 5.62%
2002-04-04 0 2.225 2.225 2.250 2.200 2.250 2,582,000 5,759,100 2.2305 0.386 0.386 0.391 0.382 0.391 14,867,746 0.3874 1.14%
2002-04-03 0 2.200 2.200 2.225 2.200 2.200 1,604,000 3,528,800 2.2000 0.382 0.382 0.386 0.382 0.382 9,236,199 0.3821 0.00%
2002-04-02 0 2.200 2.175 2.200 2.175 2.250 3,194,000 7,032,800 2.2019 0.382 0.378 0.382 0.378 0.391 18,391,782 0.3824 -2.22%
2002-03-28 0 2.250 2.225 2.250 2.200 2.275 5,046,000 11,336,600 2.2467 0.391 0.386 0.391 0.382 0.395 29,056,022 0.3902 1.12%
2002-03-27 0 2.225 2.225 2.250 2.050 2.250 6,746,000 14,762,850 2.1884 0.386 0.386 0.391 0.356 0.391 38,845,010 0.3800 9.88%
2002-03-26 0 2.025 2.025 2.050 2.025 2.075 992,000 2,031,250 2.0476 0.352 0.352 0.356 0.352 0.360 5,712,163 0.3556 0.00%
2002-03-25 0 2.025 2.000 2.050 1.990 2.050 960,000 1,945,550 2.0266 0.352 0.347 0.356 0.346 0.356 5,527,899 0.3520 -1.22%
2002-03-22 0 2.050 2.025 2.050 2.025 2.100 562,000 1,151,400 2.0488 0.356 0.352 0.356 0.352 0.365 3,236,124 0.3558 1.09%
2002-03-21 0 2.075 2.075 2.100 2.050 2.075 1,948,000 4,040,100 2.0740 0.352 0.352 0.356 0.348 0.352 11,477,499 0.3520 0.00%
2002-03-20 0 2.075 2.075 2.100 2.075 2.125 902,000 1,891,300 2.0968 0.352 0.352 0.356 0.352 0.361 5,314,530 0.3559 1.22%
2002-03-19 0 2.050 2.050 2.075 2.050 2.150 772,000 1,614,100 2.0908 0.348 0.348 0.352 0.348 0.365 4,548,578 0.3549 -2.38%
2002-03-18 0 2.100 2.075 2.100 2.075 2.275 2,356,000 4,965,850 2.1077 0.356 0.352 0.356 0.352 0.386 13,881,411 0.3577 -2.33%
2002-03-15 0 2.150 2.125 2.175 2.150 2.175 730,000 1,571,650 2.1529 0.365 0.361 0.369 0.365 0.369 4,301,116 0.3654 0.00%
2002-03-14 0 2.150 2.150 2.175 2.125 2.200 2,804,000 6,073,000 2.1658 0.365 0.365 0.369 0.361 0.373 16,521,000 0.3676 -2.27%
2002-03-13 0 2.200 2.175 2.200 2.200 2.275 3,184,000 7,060,610 2.2175 0.373 0.369 0.373 0.373 0.386 18,759,938 0.3764 -2.22%
2002-03-12 0 2.250 2.225 2.250 2.225 2.300 5,028,000 11,361,150 2.2596 0.382 0.378 0.382 0.378 0.390 29,624,675 0.3835 4.65%
2002-03-11 0 2.150 2.125 2.175 2.100 2.175 1,749,000 3,761,325 2.1506 0.365 0.361 0.369 0.356 0.369 10,305,003 0.3650 2.38%
2002-03-08 0 2.100 2.075 2.100 2.075 2.150 1,508,000 3,157,600 2.0939 0.356 0.352 0.356 0.352 0.365 8,885,046 0.3554 -2.33%
2002-03-07 0 2.150 2.125 2.150 2.150 2.200 812,000 1,763,300 2.1716 0.365 0.361 0.365 0.365 0.373 4,784,255 0.3686 -2.27%
2002-03-06 0 2.200 2.175 2.200 2.175 2.200 368,000 806,450 2.1914 0.373 0.369 0.373 0.369 0.373 2,168,234 0.3719 0.00%
2002-03-05 0 2.200 2.200 2.225 2.200 2.275 958,000 2,156,354 2.2509 0.373 0.373 0.378 0.373 0.386 5,644,479 0.3820 1.15%
2002-03-04 0 2.175 2.175 2.225 2.175 2.250 1,708,000 3,795,600 2.2222 0.369 0.369 0.378 0.369 0.382 10,063,434 0.3772 0.00%
2002-03-01 0 2.175 2.150 2.175 2.125 2.200 1,370,000 2,979,450 2.1748 0.369 0.365 0.369 0.361 0.373 8,071,958 0.3691 0.00%
2002-02-28 0 2.175 2.150 2.175 2.125 2.200 890,000 1,924,000 2.1618 0.369 0.365 0.369 0.361 0.373 5,243,827 0.3669 -2.25%
2002-02-27 0 2.225 2.200 2.225 2.100 2.250 1,612,000 3,578,500 2.2199 0.378 0.373 0.378 0.356 0.382 9,497,808 0.3768 4.71%
2002-02-26 0 2.125 2.100 2.125 2.050 2.225 3,966,000 8,414,500 2.1217 0.361 0.356 0.361 0.348 0.378 23,367,435 0.3601 -3.41%
2002-02-25 0 2.200 2.175 2.200 2.200 2.325 1,086,000 2,432,200 2.2396 0.373 0.369 0.373 0.373 0.395 6,398,647 0.3801 -5.38%
2002-02-22 0 2.325 2.300 2.325 2.275 2.325 1,148,000 2,637,200 2.2972 0.395 0.390 0.395 0.386 0.395 6,763,947 0.3899 1.09%
2002-02-21 0 2.300 2.275 2.300 2.250 2.300 2,428,000 5,530,650 2.2779 0.390 0.386 0.390 0.382 0.390 14,305,631 0.3866 0.00%
2002-02-20 0 2.300 2.300 2.325 2.250 2.350 2,510,000 5,813,950 2.3163 0.390 0.390 0.395 0.382 0.399 14,788,770 0.3931 0.00%
2002-02-19 0 2.300 2.300 2.325 2.250 2.350 3,192,000 7,303,700 2.2881 0.390 0.390 0.395 0.382 0.399 18,807,073 0.3883 -4.17%
2002-02-18 0 2.400 2.375 2.400 2.325 2.425 4,286,000 10,193,600 2.3783 0.407 0.403 0.407 0.395 0.412 25,252,856 0.4037 -1.03%
2002-02-15 0 2.425 2.425 2.450 2.275 2.450 10,552,000 25,203,200 2.3885 0.412 0.412 0.416 0.386 0.416 62,171,753 0.4054 6.59%
2002-02-11 0 2.275 2.250 2.275 2.150 2.275 5,994,000 13,343,700 2.2262 0.386 0.382 0.386 0.365 0.386 35,316,289 0.3778 4.60%
2002-02-08 0 2.175 2.150 2.175 2.050 2.175 7,718,500 16,543,795 2.1434 0.369 0.365 0.369 0.348 0.369 45,476,940 0.3638 3.57%
2002-02-07 0 2.100 2.075 2.100 2.025 2.125 5,826,000 12,108,450 2.0783 0.356 0.352 0.356 0.344 0.361 34,326,443 0.3527 0.00%
2002-02-06 0 2.100 2.075 2.100 2.050 2.175 9,526,000 19,956,955 2.0950 0.356 0.352 0.356 0.348 0.369 56,126,622 0.3556 -1.18%
2002-02-05 0 2.125 2.100 2.125 2.025 2.125 12,836,000 26,736,800 2.0830 0.361 0.356 0.361 0.344 0.361 75,628,944 0.3535 2.41%
2002-02-04 0 2.075 2.050 2.075 1.950 2.075 11,042,000 22,445,290 2.0327 0.352 0.348 0.352 0.331 0.352 65,058,803 0.3450 8.07%
2002-02-01 0 1.920 1.920 1.930 1.910 1.930 3,964,000 7,606,180 1.9188 0.326 0.326 0.328 0.324 0.328 23,355,651 0.3257 -0.52%
2002-01-31 0 1.930 1.930 1.940 1.920 1.950 3,024,000 5,865,380 1.9396 0.328 0.328 0.329 0.326 0.331 17,817,227 0.3292 0.00%
2002-01-30 0 1.930 1.930 1.940 1.890 1.930 1,680,000 3,228,100 1.9215 0.328 0.328 0.329 0.321 0.328 9,898,459 0.3261 2.12%
2002-01-29 0 1.890 1.880 1.900 1.890 1.970 2,332,000 4,498,840 1.9292 0.321 0.319 0.322 0.321 0.334 13,740,004 0.3274 -2.07%
2002-01-28 0 1.930 1.910 1.940 1.880 1.940 4,906,000 9,389,300 1.9138 0.328 0.324 0.329 0.319 0.329 28,905,858 0.3248 1.58%
2002-01-25 0 1.900 1.890 1.900 1.880 1.920 784,000 1,488,940 1.8992 0.322 0.321 0.322 0.319 0.326 4,619,281 0.3223 0.53%
2002-01-24 0 1.890 1.880 1.900 1.880 1.910 1,752,000 3,320,020 1.8950 0.321 0.319 0.322 0.319 0.324 10,322,679 0.3216 0.00%
2002-01-23 0 1.890 1.880 1.900 1.840 1.930 2,304,000 4,291,640 1.8627 0.321 0.319 0.322 0.312 0.328 13,575,030 0.3161 -0.53%
2002-01-22 0 1.900 1.890 1.900 1.890 2.025 6,558,000 12,754,050 1.9448 0.322 0.321 0.322 0.321 0.344 38,639,344 0.3301 -3.06%
2002-01-21 0 1.960 1.950 1.960 1.900 1.960 1,426,000 2,761,760 1.9367 0.333 0.331 0.333 0.322 0.333 8,401,907 0.3287 2.08%
2002-01-18 0 1.920 1.930 - 1.860 1.930 612,000 1,153,480 1.8848 0.326 0.328 - 0.316 0.328 3,605,867 0.3199 3.23%
2002-01-17 0 1.860 1.860 1.870 1.850 1.870 1,050,000 1,947,480 1.8547 0.316 0.316 0.317 0.314 0.317 6,186,537 0.3148 0.00%
2002-01-16 0 1.860 1.840 1.870 1.830 1.870 726,000 1,343,540 1.8506 0.316 0.312 0.317 0.311 0.317 4,277,549 0.3141 1.64%
2002-01-15 0 1.830 1.830 1.840 1.830 1.850 1,070,000 1,965,140 1.8366 0.311 0.311 0.312 0.311 0.314 6,304,376 0.3117 -1.61%
2002-01-14 0 1.860 1.860 1.870 1.860 1.860 186,000 345,960 1.8600 0.316 0.316 0.317 0.316 0.316 1,095,901 0.3157 -1.59%
2002-01-11 0 1.890 1.870 1.890 1.870 1.900 1,914,000 3,607,640 1.8849 0.321 0.317 0.321 0.317 0.322 11,277,173 0.3199 1.07%
2002-01-10 0 1.870 1.860 1.890 1.850 1.880 854,000 1,596,460 1.8694 0.317 0.316 0.321 0.314 0.319 5,031,717 0.3173 2.19%
2002-01-09 0 1.830 1.830 1.840 1.830 1.880 1,127,000 2,081,190 1.8467 0.311 0.311 0.312 0.311 0.319 6,640,217 0.3134 -2.14%
2002-01-08 0 1.870 1.850 1.870 1.870 1.910 2,022,000 3,824,100 1.8912 0.317 0.314 0.317 0.317 0.324 11,913,503 0.3210 -1.58%
2002-01-07 0 1.900 1.890 1.910 1.840 1.910 3,296,000 6,193,840 1.8792 0.322 0.321 0.324 0.312 0.324 19,419,835 0.3189 1.06%
2002-01-04 0 1.880 1.860 1.880 1.820 1.900 5,716,000 10,607,660 1.8558 0.319 0.316 0.319 0.309 0.322 33,678,330 0.3150 3.87%
2002-01-03 0 1.810 1.810 1.820 1.750 1.820 1,272,000 2,286,840 1.7978 0.307 0.307 0.309 0.297 0.309 7,494,548 0.3051 2.26%
2002-01-02 0 1.770 1.750 1.770 1.730 1.770 266,000 463,460 1.7423 0.300 0.297 0.300 0.294 0.300 1,567,256 0.2957 2.91%
2001-12-31 0 1.720 1.720 1.740 1.720 1.750 1,622,000 2,811,160 1.7331 0.292 0.292 0.295 0.292 0.297 9,556,727 0.2942 -1.15%
2001-12-28 0 1.740 1.720 1.740 1.670 1.740 1,246,000 2,127,380 1.7074 0.295 0.292 0.295 0.283 0.295 7,341,357 0.2898 3.57%
2001-12-27 0 1.680 1.680 1.690 1.650 1.680 1,030,000 1,709,360 1.6596 0.285 0.285 0.287 0.280 0.285 6,068,698 0.2817 3.70%
2001-12-24 0 1.620 1.610 1.640 1.620 1.640 4,055,975 6,572,518 1.6205 0.275 0.273 0.278 0.275 0.278 23,897,562 0.2750 0.00%
2001-12-21 0 1.620 1.610 1.630 1.610 1.620 640,000 1,033,340 1.6146 0.275 0.273 0.277 0.273 0.275 3,770,842 0.2740 -1.82%
2001-12-20 0 1.650 1.650 1.670 1.600 1.660 886,000 1,444,940 1.6309 0.280 0.280 0.283 0.272 0.282 5,220,259 0.2768 2.48%
2001-12-19 0 1.610 1.600 1.620 1.560 1.610 830,000 1,330,900 1.6035 0.273 0.272 0.275 0.265 0.273 4,890,310 0.2722 1.90%
2001-12-18 0 1.580 1.570 1.600 1.570 1.610 1,818,000 2,893,200 1.5914 0.268 0.266 0.272 0.266 0.273 10,711,547 0.2701 -0.63%
2001-12-17 0 1.590 1.590 1.620 1.590 1.610 500,000 799,460 1.5989 0.270 0.270 0.275 0.270 0.273 2,945,970 0.2714 -1.85%
2001-12-14 0 1.620 1.620 1.640 1.600 1.630 1,696,000 2,736,960 1.6138 0.275 0.275 0.278 0.272 0.277 9,992,731 0.2739 0.62%
2001-12-13 0 1.610 1.610 1.650 1.600 1.700 2,358,000 3,868,780 1.6407 0.273 0.273 0.280 0.272 0.289 13,893,195 0.2785 -5.29%
2001-12-12 0 1.700 1.690 1.710 1.690 1.750 1,622,000 2,788,900 1.7194 0.289 0.287 0.290 0.287 0.297 9,556,727 0.2918 -1.73%
2001-12-11 0 1.730 1.730 1.740 1.720 1.740 352,000 608,160 1.7277 0.294 0.294 0.295 0.292 0.295 2,073,963 0.2932 0.00%
2001-12-10 0 1.730 1.730 1.740 1.730 1.730 436,000 754,280 1.7300 0.294 0.294 0.295 0.294 0.294 2,568,886 0.2936 0.00%
2001-12-07 0 1.730 1.730 1.740 1.720 1.740 502,000 867,140 1.7274 0.294 0.294 0.295 0.292 0.295 2,957,754 0.2932 0.00%
2001-12-06 0 1.730 1.720 1.740 1.710 1.760 606,000 1,049,280 1.7315 0.294 0.292 0.295 0.290 0.299 3,570,516 0.2939 -1.14%
2001-12-05 0 1.750 1.730 1.750 1.730 1.760 574,000 1,000,080 1.7423 0.297 0.294 0.297 0.294 0.299 3,381,974 0.2957 -0.57%
2001-12-04 0 1.760 1.740 1.760 1.730 1.760 752,000 1,305,960 1.7366 0.299 0.295 0.299 0.294 0.299 4,430,739 0.2947 1.73%
2001-12-03 0 1.730 1.730 1.740 1.730 1.750 138,000 239,000 1.7319 0.294 0.294 0.295 0.294 0.297 813,088 0.2939 -0.57%
2001-11-30 0 1.740 1.740 1.750 1.720 1.760 432,000 753,800 1.7449 0.295 0.295 0.297 0.292 0.299 2,545,318 0.2962 0.00%
2001-11-29 0 1.740 1.730 1.740 1.700 1.740 542,000 932,420 1.7203 0.295 0.294 0.295 0.289 0.295 3,193,432 0.2920 0.58%
2001-11-28 0 1.730 1.710 1.730 1.710 1.750 652,000 1,132,040 1.7363 0.294 0.290 0.294 0.290 0.297 3,841,545 0.2947 -1.14%
2001-11-27 0 1.750 1.740 1.750 1.750 1.780 1,159,800 2,049,020 1.7667 0.297 0.295 0.297 0.297 0.302 6,833,472 0.2999 0.00%
2001-11-26 0 1.750 1.750 1.760 1.750 1.800 814,000 1,438,840 1.7676 0.297 0.297 0.299 0.297 0.306 4,796,039 0.3000 -1.13%
2001-11-23 0 1.770 1.760 1.770 1.730 1.790 1,676,000 2,952,140 1.7614 0.300 0.299 0.300 0.294 0.304 9,874,892 0.2990 2.31%
2001-11-22 0 1.730 1.730 1.750 1.700 1.750 1,472,000 2,528,100 1.7175 0.294 0.294 0.297 0.289 0.297 8,672,936 0.2915 -1.14%
2001-11-21 0 1.750 1.740 1.760 1.740 1.760 1,394,000 2,440,060 1.7504 0.297 0.295 0.299 0.295 0.299 8,213,365 0.2971 0.57%
2001-11-20 0 1.740 1.730 1.740 1.740 1.790 1,420,000 2,506,140 1.7649 0.295 0.294 0.295 0.295 0.304 8,366,555 0.2995 0.00%
2001-11-19 0 1.740 1.740 1.750 1.730 1.750 280,000 487,060 1.7395 0.295 0.295 0.297 0.294 0.297 1,649,743 0.2952 -0.57%
2001-11-16 0 1.750 1.730 1.750 1.750 1.780 174,000 307,380 1.7666 0.297 0.294 0.297 0.297 0.302 1,025,198 0.2998 -2.23%
2001-11-15 0 1.790 1.790 1.800 1.770 1.810 1,112,000 1,998,880 1.7976 0.304 0.304 0.306 0.300 0.307 6,551,837 0.3051 1.13%
2001-11-14 0 1.770 1.760 1.790 1.760 1.810 2,152,000 3,861,000 1.7941 0.300 0.299 0.304 0.299 0.307 12,679,455 0.3045 1.72%
2001-11-13 0 1.740 1.740 1.750 1.680 1.760 650,000 1,133,260 1.7435 0.295 0.295 0.297 0.285 0.299 3,829,761 0.2959 0.58%
2001-11-12 0 1.730 1.730 1.750 1.730 1.770 1,616,000 2,821,540 1.7460 0.294 0.294 0.297 0.294 0.300 9,521,375 0.2963 0.00%
2001-11-09 0 1.730 1.720 1.740 1.720 1.750 1,470,000 2,547,600 1.7331 0.294 0.292 0.295 0.292 0.297 8,661,152 0.2941 0.00%
2001-11-08 0 1.730 1.720 1.730 1.690 1.740 1,504,000 2,580,460 1.7157 0.294 0.292 0.294 0.287 0.295 8,861,478 0.2912 3.59%
2001-11-07 0 1.670 1.670 1.680 1.670 1.780 2,628,000 4,516,080 1.7184 0.283 0.283 0.285 0.283 0.302 15,484,019 0.2917 -5.65%
2001-11-06 0 1.770 1.770 1.800 1.770 1.890 4,098,000 7,460,840 1.8206 0.300 0.300 0.306 0.300 0.321 24,145,171 0.3090 -4.32%
2001-11-05 0 1.850 1.840 1.850 1.760 1.850 4,344,000 7,872,420 1.8123 0.314 0.312 0.314 0.299 0.314 25,594,588 0.3076 3.93%
2001-11-02 0 1.780 1.790 1.800 1.720 1.800 5,606,000 9,828,300 1.7532 0.302 0.304 0.306 0.292 0.306 33,030,217 0.2976 2.30%
2001-11-01 0 1.740 1.750 1.770 1.710 1.820 4,954,000 8,808,700 1.7781 0.295 0.297 0.300 0.290 0.309 29,188,672 0.3018 1.75%
2001-10-31 0 1.710 1.710 1.750 1.700 1.760 4,343,900 7,468,412 1.7193 0.290 0.290 0.297 0.289 0.299 25,593,999 0.2918 -1.72%
2001-10-30 0 1.740 1.720 1.750 1.600 1.740 8,248,000 13,933,240 1.6893 0.295 0.292 0.297 0.272 0.295 48,596,723 0.2867 9.43%
2001-10-29 0 1.590 1.580 1.590 1.560 1.620 2,004,000 3,183,400 1.5885 0.270 0.268 0.270 0.265 0.275 11,807,448 0.2696 3.25%
2001-10-26 0 1.540 1.550 1.560 1.540 1.600 2,540,000 3,968,020 1.5622 0.261 0.263 0.265 0.261 0.272 14,965,528 0.2651 -2.53%
2001-10-24 0 1.580 1.580 1.590 1.530 1.600 2,066,000 3,250,080 1.5731 0.268 0.268 0.270 0.260 0.272 12,172,748 0.2670 -1.25%
2001-10-23 0 1.600 1.590 1.600 1.500 1.610 7,420,700 11,700,895 1.5768 0.272 0.270 0.272 0.255 0.273 43,722,320 0.2676 10.34%
2001-10-22 0 1.450 1.440 1.450 1.440 1.460 432,000 626,320 1.4498 0.246 0.244 0.246 0.244 0.248 2,545,318 0.2461 0.69%
2001-10-19 0 1.440 1.440 1.450 1.420 1.460 1,638,000 2,365,920 1.4444 0.244 0.244 0.246 0.241 0.248 9,650,998 0.2451 0.70%
2001-10-18 0 1.430 1.420 1.430 1.390 1.450 2,073,000 2,938,570 1.4175 0.243 0.241 0.243 0.236 0.246 12,213,992 0.2406 -3.38%
2001-10-17 0 1.480 1.460 1.480 1.420 1.490 234,000 345,120 1.4749 0.251 0.248 0.251 0.241 0.253 1,378,714 0.2503 2.07%
2001-10-16 0 1.450 1.440 1.460 1.400 1.450 624,000 897,340 1.4380 0.246 0.244 0.248 0.238 0.246 3,676,571 0.2441 3.57%
2001-10-15 0 1.400 1.400 1.430 1.400 1.500 2,268,000 3,277,260 1.4450 0.238 0.238 0.243 0.238 0.255 13,362,920 0.2453 -3.45%
2001-10-12 0 1.450 1.450 1.460 1.440 1.560 3,050,000 4,514,880 1.4803 0.246 0.246 0.248 0.244 0.265 17,970,418 0.2512 -7.05%
2001-10-11 0 1.560 1.560 1.580 1.560 1.650 3,582,000 5,781,900 1.6142 0.265 0.265 0.268 0.265 0.280 21,104,930 0.2740 -2.50%
2001-10-10 0 1.600 1.570 1.600 1.550 1.690 1,300,000 2,078,380 1.5988 0.272 0.266 0.272 0.263 0.287 7,659,522 0.2713 1.27%
2001-10-09 0 1.580 1.580 1.590 1.530 1.610 4,534,000 7,150,640 1.5771 0.268 0.268 0.270 0.260 0.273 26,714,057 0.2677 5.33%
2001-10-08 0 1.500 1.500 1.510 1.410 1.520 2,476,000 3,644,640 1.4720 0.255 0.255 0.256 0.239 0.258 14,588,444 0.2498 2.04%
2001-10-05 0 1.470 1.470 1.480 1.380 1.480 3,456,000 5,013,160 1.4506 0.249 0.249 0.251 0.234 0.251 20,362,545 0.2462 2.08%
2001-10-04 0 1.440 1.430 1.440 1.380 1.460 3,244,000 4,629,200 1.4270 0.244 0.243 0.244 0.234 0.248 19,113,454 0.2422 0.70%
2001-10-03 0 1.430 1.420 1.430 1.400 1.440 712,000 1,009,880 1.4184 0.243 0.241 0.243 0.238 0.244 4,195,061 0.2407 4.38%
2001-09-28 0 1.370 1.370 1.390 1.350 1.390 762,000 1,043,760 1.3698 0.233 0.233 0.236 0.229 0.236 4,489,658 0.2325 0.74%
2001-09-27 0 1.360 1.360 1.390 1.330 1.360 586,000 787,720 1.3442 0.231 0.231 0.236 0.226 0.231 3,452,677 0.2281 2.26%
2001-09-26 0 1.330 1.330 1.360 1.330 1.370 338,000 455,520 1.3477 0.226 0.226 0.231 0.226 0.233 1,991,476 0.2287 -2.21%
2001-09-25 0 1.360 1.360 1.370 1.340 1.410 3,726,000 5,172,860 1.3883 0.231 0.231 0.233 0.227 0.239 21,953,369 0.2356 -0.73%
2001-09-24 0 1.370 1.360 1.370 1.300 1.370 1,970,000 2,643,120 1.3417 0.233 0.231 0.233 0.221 0.233 11,607,122 0.2277 7.03%
2001-09-21 0 1.280 1.280 1.290 1.250 1.290 1,580,000 2,000,640 1.2662 0.217 0.217 0.219 0.212 0.219 9,309,265 0.2149 -1.54%
2001-09-20 0 1.300 1.280 1.300 1.250 1.350 2,930,000 3,804,960 1.2986 0.221 0.217 0.221 0.212 0.229 17,263,385 0.2204 1.56%
2001-09-19 0 1.280 1.270 1.290 1.200 1.290 1,256,000 1,576,280 1.2550 0.217 0.216 0.219 0.204 0.219 7,400,277 0.2130 9.40%
2001-09-18 0 1.170 1.160 1.190 1.160 1.240 2,300,000 2,754,340 1.1975 0.199 0.197 0.202 0.197 0.210 13,551,462 0.2033 1.74%
2001-09-17 0 1.150 1.140 1.150 1.120 1.200 1,664,000 1,922,080 1.1551 0.195 0.193 0.195 0.190 0.204 9,804,188 0.1960 -4.96%
2001-09-14 0 1.210 1.210 1.240 1.200 1.270 1,204,000 1,492,040 1.2392 0.205 0.205 0.210 0.204 0.216 7,093,896 0.2103 -4.72%
2001-09-13 0 1.270 1.260 1.270 1.270 1.350 2,724,000 3,552,780 1.3043 0.216 0.214 0.216 0.216 0.229 16,049,645 0.2214 -0.78%
2001-09-12 0 1.280 1.280 1.300 1.260 1.470 3,847,000 5,221,090 1.3572 0.217 0.217 0.221 0.214 0.249 22,666,294 0.2303 -16.34%
2001-09-11 0 1.530 1.530 1.550 1.510 1.540 1,250,000 1,902,360 1.5219 0.260 0.260 0.263 0.256 0.261 7,364,925 0.2583 0.66%
2001-09-10 0 1.520 1.520 1.540 1.500 1.530 882,000 1,330,720 1.5088 0.258 0.258 0.261 0.255 0.260 5,196,691 0.2561 1.33%
2001-09-07 0 1.500 1.500 1.530 1.490 1.550 1,356,000 2,044,020 1.5074 0.255 0.255 0.260 0.253 0.263 7,989,471 0.2558 -1.96%
2001-09-06 0 1.530 1.530 1.550 1.530 1.600 1,221,000 1,912,150 1.5661 0.260 0.260 0.263 0.260 0.272 7,194,059 0.2658 -2.55%
2001-09-05 0 1.570 1.570 1.580 1.570 1.620 694,000 1,094,480 1.5771 0.266 0.266 0.268 0.266 0.275 4,089,006 0.2677 -2.48%
2001-09-04 0 1.610 1.610 1.630 1.600 1.640 880,000 1,421,120 1.6149 0.273 0.273 0.277 0.272 0.278 5,184,907 0.2741 0.62%
2001-09-03 0 1.600 1.600 1.620 1.580 1.680 402,000 645,440 1.6056 0.272 0.272 0.275 0.268 0.285 2,368,560 0.2725 -1.23%
2001-08-31 0 1.620 1.620 1.640 1.600 1.660 2,870,000 4,698,660 1.6372 0.275 0.275 0.278 0.272 0.282 16,909,868 0.2779 -3.57%
2001-08-30 0 1.680 1.660 1.680 1.660 1.680 198,000 331,040 1.6719 0.285 0.282 0.285 0.282 0.285 1,166,604 0.2838 0.60%
2001-08-29 0 1.670 1.660 1.680 1.650 1.700 1,218,500 2,046,600 1.6796 0.283 0.282 0.285 0.280 0.289 7,179,329 0.2851 -1.76%
2001-08-28 0 1.700 1.690 1.710 1.600 1.730 1,694,000 2,825,620 1.6680 0.289 0.287 0.290 0.272 0.294 9,980,947 0.2831 3.03%
2001-08-27 0 1.650 1.650 1.670 1.630 1.730 1,584,000 2,653,360 1.6751 0.280 0.280 0.283 0.277 0.294 9,332,833 0.2843 -4.07%
2001-08-24 0 1.720 1.710 1.720 1.710 1.730 1,530,000 2,626,200 1.7165 0.292 0.290 0.292 0.290 0.294 9,014,668 0.2913 -1.15%
2001-08-23 0 1.740 1.720 1.740 1.720 1.750 1,340,000 2,324,560 1.7347 0.295 0.292 0.295 0.292 0.297 7,895,200 0.2944 0.00%
2001-08-22 0 1.740 1.720 1.740 1.720 1.800 3,054,000 5,377,940 1.7609 0.295 0.292 0.295 0.292 0.306 17,993,985 0.2989 -2.79%
2001-08-21 0 1.790 1.790 1.800 1.700 1.830 5,090,000 9,014,780 1.7711 0.304 0.304 0.306 0.289 0.311 29,989,975 0.3006 4.07%
2001-08-20 0 1.720 1.710 1.720 1.680 1.750 1,014,000 1,754,780 1.7306 0.292 0.290 0.292 0.285 0.297 5,974,427 0.2937 0.00%
2001-08-17 0 1.720 1.720 1.730 1.710 1.740 1,615,000 2,781,560 1.7223 0.292 0.292 0.294 0.290 0.295 9,515,483 0.2923 0.00%
2001-08-16 0 1.720 1.700 1.730 1.710 1.750 2,606,000 4,496,300 1.7254 0.292 0.289 0.294 0.290 0.297 15,354,396 0.2928 -1.15%
2001-08-15 0 1.740 1.730 1.740 1.720 1.740 796,000 1,376,960 1.7298 0.295 0.294 0.295 0.292 0.295 4,689,984 0.2936 0.58%
2001-08-14 0 1.730 1.720 1.730 1.690 1.730 2,134,000 3,655,200 1.7128 0.294 0.292 0.294 0.287 0.294 12,573,400 0.2907 2.37%
2001-08-13 0 1.690 1.680 1.690 1.690 1.750 1,762,000 3,026,020 1.7174 0.287 0.285 0.287 0.287 0.297 10,381,599 0.2915 -3.98%
2001-08-10 0 1.760 1.760 1.770 1.720 1.780 4,722,000 8,274,760 1.7524 0.299 0.299 0.300 0.292 0.302 27,821,741 0.2974 3.53%
2001-08-09 0 1.700 1.690 1.700 1.570 1.710 3,996,000 6,636,200 1.6607 0.289 0.287 0.289 0.266 0.290 23,544,193 0.2819 4.29%
2001-08-08 0 1.630 1.630 1.640 1.540 1.660 5,659,000 9,181,160 1.6224 0.277 0.277 0.278 0.261 0.282 33,342,489 0.2754 2.52%
2001-08-07 0 1.590 1.590 1.600 1.460 1.610 4,795,000 7,364,220 1.5358 0.270 0.270 0.272 0.248 0.273 28,251,853 0.2607 4.61%
2001-08-06 0 1.520 1.500 1.520 1.440 1.620 3,743,000 5,633,420 1.5051 0.258 0.255 0.258 0.244 0.275 22,053,532 0.2554 -6.75%
2001-08-03 0 1.630 1.620 1.630 1.630 1.690 4,280,000 7,087,420 1.6559 0.277 0.275 0.277 0.277 0.287 25,217,504 0.2811 -2.40%
2001-08-02 0 1.670 1.670 1.680 1.670 1.820 3,932,000 6,773,020 1.7225 0.283 0.283 0.285 0.283 0.309 23,167,109 0.2924 -8.24%
2001-08-01 0 1.820 1.820 1.830 1.800 1.850 3,506,000 6,389,080 1.8223 0.309 0.309 0.311 0.306 0.314 20,657,142 0.3093 1.11%
2001-07-31 0 1.800 1.790 1.800 1.770 1.900 6,222,000 11,433,120 1.8375 0.306 0.304 0.306 0.300 0.322 36,659,652 0.3119 -3.23%
2001-07-30 0 1.860 1.850 1.860 1.820 1.920 3,562,000 6,676,000 1.8742 0.316 0.314 0.316 0.309 0.326 20,987,091 0.3181 -1.59%
2001-07-27 0 1.890 1.880 1.890 1.860 1.920 6,267,000 11,906,760 1.8999 0.321 0.319 0.321 0.316 0.326 36,924,789 0.3225 2.16%
2001-07-26 0 1.850 1.850 1.860 1.780 1.910 11,508,000 21,303,520 1.8512 0.314 0.314 0.316 0.302 0.324 67,804,447 0.3142 3.35%
2001-07-24 0 1.790 1.790 1.800 1.740 1.810 6,176,000 10,947,300 1.7726 0.304 0.304 0.306 0.295 0.307 36,388,622 0.3008 0.56%
2001-07-23 0 1.780 1.770 1.790 1.770 1.820 3,106,000 5,584,580 1.7980 0.302 0.300 0.304 0.300 0.309 18,300,366 0.3052 0.56%
2001-07-20 0 1.770 1.770 1.780 1.590 1.780 3,096,000 5,318,320 1.7178 0.300 0.300 0.302 0.270 0.302 18,241,447 0.2916 8.59%
2001-07-19 0 1.630 1.630 1.650 1.570 1.700 2,872,000 4,679,560 1.6294 0.277 0.277 0.280 0.266 0.289 16,921,652 0.2765 -3.55%
2001-07-18 0 1.690 1.690 1.710 1.660 1.800 3,064,000 5,298,220 1.7292 0.287 0.287 0.290 0.282 0.306 18,052,905 0.2935 0.00%
2001-07-17 0 1.690 1.670 1.680 1.670 1.820 3,798,000 6,649,580 1.7508 0.287 0.283 0.285 0.283 0.309 22,377,589 0.2972 -10.11%
2001-07-16 0 1.880 1.890 1.900 1.850 2.050 5,724,000 10,988,020 1.9196 0.319 0.321 0.322 0.314 0.348 33,725,466 0.3258 -5.05%
2001-07-13 0 1.980 1.970 1.980 1.940 2.050 2,820,000 5,555,900 1.9702 0.336 0.334 0.336 0.329 0.348 16,615,271 0.3344 -0.50%
2001-07-12 0 1.990 1.990 2.000 1.990 2.025 2,020,000 4,042,050 2.0010 0.338 0.338 0.339 0.338 0.344 11,901,719 0.3396 0.00%
2001-07-11 0 1.990 1.990 2.000 1.980 2.075 3,010,000 6,101,560 2.0271 0.338 0.338 0.339 0.336 0.352 17,734,740 0.3440 -4.10%
2001-07-10 0 2.075 2.050 2.100 1.980 2.075 4,404,000 8,963,840 2.0354 0.352 0.348 0.356 0.336 0.352 25,948,105 0.3455 6.41%
2001-07-09 0 1.950 1.950 1.990 1.950 2.050 3,982,000 7,934,230 1.9925 0.331 0.331 0.338 0.331 0.348 23,461,706 0.3382 -6.02%
2001-07-05 0 2.075 2.050 2.075 2.050 2.275 3,420,000 7,280,250 2.1287 0.352 0.348 0.352 0.348 0.386 20,150,435 0.3613 -7.78%
2001-07-04 0 2.250 2.225 2.250 2.225 2.275 2,072,000 4,645,900 2.2422 0.382 0.378 0.382 0.378 0.386 12,208,100 0.3806 2.27%
2001-07-03 0 2.200 2.200 2.225 2.150 2.275 2,804,000 6,241,250 2.2258 0.373 0.373 0.378 0.365 0.386 16,521,000 0.3778 -2.22%
2001-06-29 0 2.250 2.250 2.300 2.225 2.350 3,726,000 8,534,950 2.2906 0.382 0.382 0.390 0.378 0.399 21,953,369 0.3888 -1.10%
2001-06-28 0 2.275 2.250 2.275 2.200 2.400 3,630,000 8,439,550 2.3249 0.386 0.382 0.386 0.373 0.407 21,387,743 0.3946 -4.21%
2001-06-27 0 2.375 2.350 2.375 2.325 2.425 5,386,000 12,876,850 2.3908 0.403 0.399 0.403 0.395 0.412 31,733,990 0.4058 0.00%
2001-06-26 0 2.375 2.375 2.400 2.350 2.475 9,140,000 22,105,350 2.4185 0.403 0.403 0.407 0.399 0.420 53,852,333 0.4105 1.06%
2001-06-22 0 2.350 2.325 2.350 2.225 2.475 13,230,000 31,256,500 2.3625 0.399 0.395 0.399 0.378 0.420 77,950,368 0.4010 5.62%
2001-06-21 0 2.225 2.225 2.250 2.025 2.275 13,014,000 28,070,400 2.1569 0.378 0.378 0.382 0.344 0.386 76,677,709 0.3661 9.88%
2001-06-20 0 2.025 2.000 2.025 1.960 2.100 4,882,000 9,913,610 2.0306 0.344 0.339 0.344 0.333 0.356 28,764,452 0.3446 1.76%
2001-06-19 0 1.990 2.000 2.025 1.960 2.075 4,478,000 8,913,270 1.9905 0.338 0.339 0.344 0.333 0.352 26,384,108 0.3378 -2.93%
2001-06-18 0 2.050 2.000 2.025 2.000 2.200 7,546,000 15,855,400 2.1012 0.348 0.339 0.344 0.339 0.373 44,460,581 0.3566 -4.65%
2001-06-15 0 2.150 2.150 2.175 1.770 2.200 12,428,000 24,566,590 1.9767 0.365 0.365 0.369 0.300 0.373 73,225,032 0.3355 7.50%
2001-06-14 0 2.000 2.000 2.025 2.000 2.450 10,320,000 23,316,750 2.2594 0.339 0.339 0.344 0.339 0.416 60,804,823 0.3835 -13.04%
2001-06-13 0 2.300 2.275 2.300 2.200 2.500 8,850,000 20,608,200 2.3286 0.390 0.386 0.390 0.373 0.424 52,143,671 0.3952 -2.13%
2001-06-12 0 2.350 2.350 2.400 2.325 2.425 4,770,000 11,343,950 2.3782 0.399 0.399 0.407 0.395 0.412 28,104,555 0.4036 -2.08%
2001-06-11 0 2.400 2.350 2.375 2.325 2.550 7,770,000 19,315,600 2.4859 0.407 0.399 0.403 0.395 0.433 45,780,375 0.4219 -4.00%
2001-06-08 0 2.500 2.475 2.500 2.375 2.525 9,070,000 22,381,550 2.4676 0.424 0.420 0.424 0.403 0.429 53,439,897 0.4188 5.26%
2001-06-07 0 2.375 2.350 2.375 2.175 2.400 5,504,000 12,799,650 2.3255 0.403 0.399 0.403 0.369 0.407 32,429,239 0.3947 5.56%
2001-06-06 0 2.250 2.225 2.250 2.150 2.325 7,258,000 16,328,800 2.2498 0.382 0.378 0.382 0.365 0.395 42,763,702 0.3818 0.00%
2001-06-05 0 2.250 2.200 2.250 2.050 2.600 12,112,000 29,018,750 2.3959 0.382 0.373 0.382 0.348 0.441 71,363,179 0.4066 -6.25%
2001-06-04 0 2.400 2.400 2.425 2.175 2.425 10,044,000 23,386,050 2.3284 0.407 0.407 0.412 0.369 0.412 59,178,647 0.3952 10.34%
2001-06-01 0 2.175 2.150 2.175 2.075 2.200 4,300,000 9,207,950 2.1414 0.369 0.365 0.369 0.352 0.373 25,335,343 0.3634 0.00%
2001-05-31 0 2.175 2.150 2.175 2.000 2.200 8,978,000 19,252,850 2.1444 0.369 0.365 0.369 0.339 0.373 52,897,839 0.3640 4.82%
2001-05-30 0 2.075 2.050 2.075 1.910 2.100 4,478,000 9,114,780 2.0355 0.352 0.348 0.352 0.324 0.356 26,384,108 0.3455 4.27%
2001-05-29 0 1.990 1.960 1.990 1.930 2.100 9,660,000 19,391,200 2.0074 0.338 0.333 0.338 0.328 0.356 56,916,142 0.3407 1.02%
2001-05-28 0 1.970 1.970 1.980 1.760 2.000 10,910,000 20,758,740 1.9027 0.334 0.334 0.336 0.299 0.339 64,281,067 0.3229 13.87%
2001-05-25 0 1.730 1.730 1.750 1.680 1.760 9,526,000 16,460,800 1.7280 0.294 0.294 0.297 0.285 0.299 56,126,622 0.2933 2.98%
2001-05-24 0 1.680 1.660 1.680 1.630 1.680 3,232,000 5,347,500 1.6545 0.285 0.282 0.285 0.277 0.285 19,042,751 0.2808 1.82%
2001-05-23 0 1.650 1.650 1.660 1.620 1.700 4,484,000 7,441,880 1.6597 0.280 0.280 0.282 0.275 0.289 26,419,460 0.2817 -1.20%
2001-05-22 0 1.670 1.660 1.670 1.620 1.690 7,850,000 13,085,520 1.6669 0.283 0.282 0.283 0.275 0.287 46,251,730 0.2829 3.09%
2001-05-21 0 1.620 1.620 1.630 1.600 1.650 2,322,000 3,760,360 1.6194 0.275 0.275 0.277 0.272 0.280 13,681,085 0.2749 1.25%
2001-05-18 0 1.600 1.580 1.600 1.580 1.610 1,160,000 1,847,052 1.5923 0.272 0.268 0.272 0.268 0.273 6,834,651 0.2702 1.27%
2001-05-17 0 1.580 1.570 1.590 1.570 1.610 2,924,000 4,665,540 1.5956 0.268 0.266 0.270 0.266 0.273 17,228,033 0.2708 0.00%
2001-05-16 0 1.580 1.570 1.580 1.540 1.610 4,518,000 7,150,200 1.5826 0.268 0.266 0.268 0.261 0.273 26,619,786 0.2686 2.60%
2001-05-15 0 1.540 1.530 1.540 1.450 1.540 1,452,000 2,192,640 1.5101 0.261 0.260 0.261 0.246 0.261 8,555,097 0.2563 2.67%
2001-05-14 0 1.500 1.460 1.500 1.460 1.510 1,302,000 1,936,040 1.4870 0.255 0.248 0.255 0.248 0.256 7,671,306 0.2524 -0.66%
2001-05-11 0 1.510 1.510 1.530 1.500 1.560 1,326,000 2,010,120 1.5159 0.256 0.256 0.260 0.255 0.265 7,812,713 0.2573 -0.66%
2001-05-10 0 1.520 1.520 1.530 1.480 1.560 3,142,000 4,712,020 1.4997 0.258 0.258 0.260 0.251 0.265 18,512,476 0.2545 -1.94%
2001-05-09 0 1.550 1.550 1.570 1.530 1.600 2,900,000 4,525,760 1.5606 0.263 0.263 0.266 0.260 0.272 17,086,626 0.2649 -3.13%
2001-05-08 0 1.600 1.600 1.610 1.600 1.640 3,870,000 6,218,820 1.6069 0.272 0.272 0.273 0.272 0.278 22,801,808 0.2727 -1.23%
2001-05-07 0 1.620 1.610 1.640 1.620 1.670 4,210,000 6,956,920 1.6525 0.275 0.273 0.278 0.275 0.283 24,805,068 0.2805 1.25%
2001-05-04 0 1.600 1.600 1.610 1.590 1.620 908,000 1,457,500 1.6052 0.272 0.272 0.273 0.270 0.275 5,349,882 0.2724 0.00%
2001-05-03 0 1.600 1.590 1.610 1.590 1.660 4,668,000 7,601,600 1.6284 0.272 0.270 0.273 0.270 0.282 27,503,577 0.2764 0.63%
2001-05-02 0 1.590 1.590 1.610 1.590 1.620 2,842,000 4,569,480 1.6078 0.270 0.270 0.273 0.270 0.275 16,744,894 0.2729 1.27%
2001-04-27 0 1.570 1.560 1.570 1.540 1.580 2,792,000 4,357,820 1.5608 0.266 0.265 0.266 0.261 0.268 16,450,297 0.2649 1.95%
2001-04-26 0 1.540 1.530 1.550 1.520 1.580 3,168,000 4,921,240 1.5534 0.261 0.260 0.263 0.258 0.268 18,665,666 0.2637 -2.53%
2001-04-25 0 1.580 1.580 1.600 1.550 1.650 5,398,000 8,676,460 1.6073 0.268 0.268 0.272 0.263 0.280 31,804,693 0.2728 -1.25%
2001-04-24 0 1.600 1.600 1.610 1.600 1.640 3,702,000 5,977,660 1.6147 0.272 0.272 0.273 0.272 0.278 21,811,963 0.2741 0.63%
2001-04-23 0 1.590 1.590 1.600 1.500 1.610 5,482,000 8,620,120 1.5724 0.270 0.270 0.272 0.255 0.273 32,299,616 0.2669 6.00%
2001-04-20 0 1.500 1.500 1.530 1.450 1.600 6,614,000 10,048,680 1.5193 0.255 0.255 0.260 0.246 0.272 38,969,292 0.2579 -4.46%
2001-04-19 0 1.570 1.560 1.570 1.480 1.620 13,508,000 21,257,020 1.5737 0.266 0.265 0.266 0.251 0.275 79,588,328 0.2671 0.64%
2001-04-18 0 1.560 1.550 1.560 1.470 1.590 13,530,000 20,571,880 1.5205 0.265 0.263 0.265 0.249 0.270 79,717,951 0.2581 6.85%
2001-04-17 0 1.460 1.460 1.490 1.310 1.460 10,558,000 14,765,500 1.3985 0.248 0.248 0.253 0.222 0.248 62,207,104 0.2374 13.18%
2001-04-12 0 1.290 1.270 1.290 1.240 1.300 2,838,000 3,604,380 1.2700 0.219 0.216 0.219 0.210 0.221 16,721,326 0.2156 3.20%
2001-04-11 0 1.250 1.250 1.270 1.240 1.350 8,602,000 11,145,020 1.2956 0.212 0.212 0.216 0.210 0.229 50,682,469 0.2199 -2.34%
2001-04-10 0 1.280 1.270 1.280 1.230 1.310 5,458,000 6,997,120 1.2820 0.217 0.216 0.217 0.209 0.222 32,158,209 0.2176 4.07%
2001-04-09 0 1.230 1.230 1.240 1.210 1.270 3,180,000 3,929,560 1.2357 0.209 0.209 0.210 0.205 0.216 18,736,370 0.2097 -0.81%
2001-04-06 0 1.240 1.240 1.250 1.190 1.270 5,386,000 6,644,080 1.2336 0.210 0.210 0.212 0.202 0.216 31,733,990 0.2094 0.81%
2001-04-04 0 1.230 1.220 1.230 1.130 1.240 4,734,000 5,595,780 1.1820 0.209 0.207 0.209 0.192 0.210 27,892,445 0.2006 0.00%
2001-04-03 0 1.230 1.230 1.240 1.180 1.260 7,918,000 9,637,000 1.2171 0.209 0.209 0.210 0.200 0.214 46,652,382 0.2066 2.50%
2001-04-02 0 1.200 1.190 1.200 1.070 1.230 11,944,000 13,977,620 1.1703 0.204 0.202 0.204 0.182 0.209 70,373,333 0.1986 10.09%
2001-03-30 0 1.090 1.090 1.100 1.030 1.100 5,982,000 6,391,560 1.0685 0.185 0.185 0.187 0.175 0.187 35,245,586 0.1813 7.92%
2001-03-29 0 1.010 1.010 1.030 0.990 1.040 3,768,000 3,850,520 1.0219 0.171 0.171 0.175 0.168 0.177 22,200,831 0.1734 3.06%
2001-03-28 0 0.980 0.970 0.980 0.960 1.030 3,748,000 3,741,360 0.9982 0.166 0.165 0.166 0.163 0.175 22,082,992 0.1694 -2.00%
2001-03-27 0 1.000 0.990 1.000 0.990 1.050 5,582,000 5,736,680 1.0277 0.170 0.168 0.170 0.168 0.178 32,888,810 0.1744 -1.96%
2001-03-26 0 1.020 1.020 1.030 0.960 1.060 10,818,000 10,955,440 1.0127 0.173 0.173 0.175 0.163 0.180 63,739,009 0.1719 8.51%
2001-03-23 0 0.940 0.930 0.950 0.890 0.950 6,462,000 5,993,360 0.9275 0.160 0.158 0.161 0.151 0.161 38,073,717 0.1574 9.08%
2001-03-22 0 0.890 0.890 0.900 0.880 0.930 5,496,000 4,978,560 0.9059 0.146 0.146 0.148 0.145 0.153 33,443,890 0.1489 0.00%
2001-03-21 0 0.890 0.890 0.900 0.880 0.910 4,470,000 4,014,940 0.8982 0.146 0.146 0.148 0.145 0.150 27,200,544 0.1476 -1.11%
2001-03-20 0 0.900 0.900 0.910 0.890 0.920 4,350,000 3,951,360 0.9084 0.148 0.148 0.150 0.146 0.151 26,470,328 0.1493 1.12%
2001-03-19 0 0.890 0.890 0.900 0.850 0.920 5,726,000 5,110,040 0.8924 0.146 0.146 0.148 0.140 0.151 34,843,471 0.1467 3.49%
2001-03-16 0 0.860 0.840 0.870 0.800 0.860 3,896,000 3,288,720 0.8441 0.141 0.138 0.143 0.131 0.141 23,707,678 0.1387 6.17%
2001-03-15 0 0.810 0.800 0.810 0.770 0.810 446,000 358,200 0.8031 0.133 0.131 0.133 0.127 0.133 2,713,969 0.1320 2.53%
2001-03-14 0 0.790 0.790 0.810 0.780 0.810 1,344,000 1,066,940 0.7939 0.130 0.130 0.133 0.128 0.133 8,178,419 0.1305 1.28%
2001-03-13 0 0.780 0.780 0.790 0.760 0.790 1,984,000 1,544,340 0.7784 0.128 0.128 0.130 0.125 0.130 12,072,904 0.1279 -2.50%
2001-03-12 0 0.800 0.800 0.810 0.790 0.830 1,374,000 1,102,620 0.8025 0.131 0.131 0.133 0.130 0.136 8,360,973 0.1319 -3.61%
2001-03-09 0 0.830 0.830 0.840 0.820 0.840 1,974,000 1,635,080 0.8283 0.136 0.136 0.138 0.135 0.138 12,012,052 0.1361 1.22%
2001-03-08 0 0.820 0.820 0.830 0.800 0.830 1,206,000 988,080 0.8193 0.135 0.135 0.136 0.131 0.136 7,338,670 0.1346 0.00%
2001-03-07 0 0.820 0.810 0.820 0.820 0.840 2,814,000 2,340,420 0.8317 0.135 0.133 0.135 0.135 0.138 17,123,564 0.1367 -2.38%
2001-03-06 0 0.840 0.830 0.840 0.830 0.850 6,768,000 5,679,600 0.8392 0.138 0.136 0.138 0.136 0.140 41,184,179 0.1379 2.44%
2001-03-05 0 0.820 0.810 0.820 0.750 0.820 4,030,000 3,159,800 0.7841 0.135 0.133 0.135 0.123 0.135 24,523,086 0.1289 9.33%
2001-03-02 0 0.750 0.740 0.750 0.730 0.760 3,142,000 2,351,400 0.7484 0.123 0.122 0.123 0.120 0.125 19,119,488 0.1230 0.00%
2001-03-01 0 0.750 0.730 0.750 0.710 0.760 7,516,000 5,510,340 0.7331 0.123 0.120 0.123 0.117 0.125 45,735,859 0.1205 2.74%
2001-02-28 0 0.730 0.730 0.740 0.720 0.830 4,096,000 3,075,840 0.7509 0.120 0.120 0.122 0.118 0.136 24,924,704 0.1234 -8.75%
2001-02-27 0 0.800 0.800 0.810 0.790 0.830 4,106,000 3,309,660 0.8061 0.131 0.131 0.133 0.130 0.136 24,985,556 0.1325 -2.44%
2001-02-26 0 0.820 0.820 0.830 0.810 0.880 8,182,000 6,811,000 0.8324 0.135 0.135 0.136 0.133 0.145 49,788,557 0.1368 -1.20%
2001-02-23 0 0.830 0.830 0.840 0.810 0.860 21,922,000 18,189,540 0.8297 0.136 0.136 0.138 0.133 0.141 133,398,283 0.1364 3.75%
2001-02-22 0 0.800 0.810 0.820 0.720 0.820 10,146,000 7,825,580 0.7713 0.131 0.133 0.135 0.118 0.135 61,739,758 0.1268 8.11%
2001-02-21 0 0.740 0.730 0.740 0.730 0.810 15,672,000 12,094,360 0.7717 0.122 0.120 0.122 0.120 0.133 95,366,203 0.1268 -1.33%
2001-02-20 0 0.750 0.750 0.760 0.720 0.780 13,316,000 9,905,520 0.7439 0.123 0.123 0.125 0.118 0.128 81,029,629 0.1222 7.14%
2001-02-19 0 0.700 0.700 0.710 0.660 0.710 4,872,000 3,354,380 0.6885 0.115 0.115 0.117 0.108 0.117 29,646,767 0.1131 7.69%
2001-02-16 0 0.650 0.640 0.650 0.630 0.650 1,244,000 799,260 0.6425 0.107 0.105 0.107 0.104 0.107 7,569,905 0.1056 1.56%
2001-02-15 0 0.640 0.620 0.640 0.610 0.640 282,000 174,120 0.6174 0.105 0.102 0.105 0.100 0.105 1,716,007 0.1015 0.00%
2001-02-14 0 0.640 0.630 0.640 0.640 0.670 1,036,000 682,580 0.6589 0.105 0.104 0.105 0.105 0.110 6,304,198 0.1083 -4.48%
2001-02-13 0 0.670 0.660 0.670 0.650 0.730 3,866,000 2,614,940 0.6764 0.110 0.108 0.110 0.107 0.120 23,525,124 0.1112 -5.63%
2001-02-12 0 0.710 0.700 0.710 0.600 0.720 6,868,000 4,594,040 0.6689 0.117 0.115 0.117 0.099 0.118 41,792,693 0.1099 16.39%
2001-02-09 0 0.610 0.600 0.610 0.580 0.610 994,000 593,960 0.5975 0.100 0.099 0.100 0.095 0.100 6,048,622 0.0982 5.17%
2001-02-08 0 0.580 0.570 0.600 0.570 0.580 180,000 103,900 0.5772 0.095 0.094 0.099 0.094 0.095 1,095,324 0.0949 1.75%
2001-02-07 0 0.570 0.560 0.570 0.540 0.580 1,320,000 739,500 0.5602 0.094 0.092 0.094 0.089 0.095 8,032,375 0.0921 -5.00%
2001-02-06 0 0.600 0.600 0.610 0.570 0.600 202,000 118,900 0.5886 0.099 0.099 0.100 0.094 0.099 1,229,197 0.0967 5.26%
2001-02-05 0 0.570 0.570 0.620 0.570 0.600 556,000 331,600 0.5964 0.094 0.094 0.102 0.094 0.099 3,383,334 0.0980 -6.56%
2001-02-02 0 0.610 0.610 0.620 0.610 0.620 824,000 505,640 0.6136 0.100 0.100 0.102 0.100 0.102 5,014,149 0.1008 1.67%
2001-02-01 0 0.600 0.600 0.620 0.600 0.600 576,000 345,600 0.6000 0.099 0.099 0.102 0.099 0.099 3,505,037 0.0986 0.00%
2001-01-31 0 0.600 0.590 0.600 - - 0 0 - 0.099 0.097 0.099 - - 0 - 0.00%
2001-01-30 0 0.600 0.580 0.600 0.600 0.610 250,000 151,000 0.6040 0.099 0.095 0.099 0.099 0.100 1,521,283 0.0993 0.00%
2001-01-29 0 0.600 0.580 0.600 0.590 0.600 320,000 191,140 0.5973 0.099 0.095 0.099 0.097 0.099 1,947,243 0.0982 1.69%
2001-01-23 0 0.590 0.570 0.610 - - 0 0 - 0.097 0.094 0.100 - - 0 - 0.00%
2001-01-22 0 0.590 0.570 0.590 - - 0 0 - 0.097 0.094 0.097 - - 0 - 0.00%
2001-01-19 0 0.590 0.570 0.590 - - 0 0 - 0.097 0.094 0.097 - - 0 - -1.67%
2001-01-18 0 0.600 0.560 0.610 0.600 0.600 100,000 60,000 0.6000 0.099 0.092 0.100 0.099 0.099 608,513 0.0986 5.26%
2001-01-17 0 0.570 0.570 0.590 0.570 0.570 244,000 139,080 0.5700 0.094 0.094 0.097 0.094 0.094 1,484,772 0.0937 -6.56%
2001-01-16 0 0.610 0.570 0.610 0.600 0.610 200,000 121,000 0.6050 0.100 0.094 0.100 0.099 0.100 1,217,027 0.0994 3.39%
2001-01-15 0 0.590 0.560 0.600 - - 0 0 - 0.097 0.092 0.099 - - 0 - 0.00%
2001-01-12 0 0.590 0.560 0.600 - - 0 0 - 0.097 0.092 0.099 - - 0 - 0.00%
2001-01-11 0 0.590 0.550 0.590 0.560 0.600 384,000 219,220 0.5709 0.097 0.090 0.097 0.092 0.099 2,336,691 0.0938 1.72%
2001-01-10 0 0.580 0.580 0.600 0.570 0.580 30,000 17,300 0.5767 0.095 0.095 0.099 0.094 0.095 182,554 0.0948 5.45%
2001-01-09 0 0.550 0.550 0.570 - - 0 0 - 0.090 0.090 0.094 - - 0 - 3.77%
2001-01-08 0 0.530 0.530 - 0.530 0.540 70,000 37,400 0.5343 0.087 0.087 - 0.087 0.089 425,959 0.0878 -1.85%
2001-01-05 0 0.540 0.540 0.600 0.540 0.560 60,000 33,400 0.5567 0.089 0.089 0.099 0.089 0.092 365,108 0.0915 -5.26%
2001-01-04 0 0.570 0.550 0.580 0.550 0.570 2,080,000 1,175,500 0.5651 0.094 0.090 0.095 0.090 0.094 12,657,076 0.0929 3.64%
2001-01-03 0 0.550 0.500 0.580 - - 0 0 - 0.090 0.082 0.095 - - 0 - 0.00%
2001-01-02 0 0.550 0.530 0.560 0.540 0.550 556,000 304,300 0.5473 0.090 0.087 0.092 0.089 0.090 3,383,334 0.0899 0.00%
2000-12-29 0 0.550 0.550 0.570 0.540 0.580 892,000 496,980 0.5572 0.090 0.090 0.094 0.089 0.095 5,427,939 0.0916 0.00%
2000-12-28 0 0.550 0.490 0.550 0.470 0.550 902,200 470,726 0.5218 0.090 0.081 0.090 0.077 0.090 5,490,007 0.0857 13.40%
2000-12-27 0 0.485 0.470 - 0.460 0.485 1,222,000 575,740 0.4711 0.080 0.077 - 0.076 0.080 7,436,032 0.0774 5.43%
2000-12-22 0 0.460 0.450 0.460 0.455 0.470 1,258,000 580,480 0.4614 0.076 0.074 0.076 0.075 0.077 7,655,097 0.0758 0.00%
2000-12-21 0 0.460 0.450 0.460 0.450 0.465 1,690,000 768,050 0.4545 0.076 0.074 0.076 0.074 0.076 10,283,875 0.0747 -2.13%
2000-12-20 0 0.470 0.465 0.490 0.470 0.510 4,386,200 2,106,726 0.4803 0.077 0.076 0.081 0.077 0.084 26,690,610 0.0789 -7.84%
2000-12-19 0 0.510 0.510 0.560 0.510 0.520 102,000 52,220 0.5120 0.084 0.084 0.092 0.084 0.085 620,684 0.0841 -1.92%
2000-12-18 0 0.520 0.520 0.550 0.520 0.520 116,000 60,320 0.5200 0.085 0.085 0.090 0.085 0.085 705,875 0.0855 0.00%
2000-12-15 0 0.520 0.520 0.540 0.510 0.530 728,000 373,480 0.5130 0.085 0.085 0.089 0.084 0.087 4,429,977 0.0843 -1.89%
2000-12-14 0 0.530 0.530 0.540 0.530 0.550 130,000 70,500 0.5423 0.087 0.087 0.089 0.087 0.090 791,067 0.0891 -1.85%
2000-12-13 0 0.540 0.520 0.540 0.530 0.540 290,000 154,400 0.5324 0.089 0.085 0.089 0.087 0.089 1,764,689 0.0875 0.00%
2000-12-12 0 0.540 0.530 0.550 0.540 0.550 820,000 450,800 0.5498 0.089 0.087 0.090 0.089 0.090 4,989,809 0.0903 -1.82%
2000-12-11 0 0.550 0.540 - 0.540 0.550 400,000 219,000 0.5475 0.090 0.089 - 0.089 0.090 2,434,053 0.0900 0.00%
2000-12-08 0 0.550 0.540 0.550 0.550 0.560 636,000 350,800 0.5516 0.090 0.089 0.090 0.090 0.092 3,870,145 0.0906 -3.51%
2000-12-07 0 0.570 0.510 0.570 - - 0 0 - 0.094 0.084 0.094 - - 0 - 0.00%
2000-12-06 0 0.570 0.520 0.580 - - 0 0 - 0.094 0.085 0.095 - - 0 - 0.00%
2000-12-05 0 0.570 0.520 0.590 0.570 0.570 100,000 57,000 0.5700 0.094 0.085 0.097 0.094 0.094 608,513 0.0937 -3.39%
2000-12-04 0 0.590 0.580 0.590 0.590 0.590 180,000 106,200 0.5900 0.097 0.095 0.097 0.097 0.097 1,095,324 0.0970 0.00%
2000-12-01 0 0.590 0.590 0.610 - - 0 0 - 0.097 0.097 0.100 - - 0 - 7.27%
2000-11-30 0 0.550 0.540 0.560 0.550 0.580 250,000 140,600 0.5624 0.090 0.089 0.092 0.090 0.095 1,521,283 0.0924 -6.78%
2000-11-29 0 0.590 0.550 0.590 - - 0 0 - 0.097 0.090 0.097 - - 0 - 0.00%
2000-11-28 0 0.590 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-11-27 0 0.590 - 0.590 0.590 0.590 500,000 295,000 0.5900 0.097 - 0.097 0.097 0.097 3,042,566 0.0970 0.00%
2000-11-24 0 0.590 0.590 - - - 0 0 - 0.097 0.097 - - - 0 - 9.26%
2000-11-23 0 0.540 0.540 0.580 - - 0 0 - 0.089 0.089 0.095 - - 0 - 0.00%
2000-11-22 0 0.540 0.510 0.540 0.540 0.590 380,000 211,100 0.5555 0.089 0.084 0.089 0.089 0.097 2,312,350 0.0913 -5.26%
2000-11-21 0 0.570 0.540 0.600 - - 0 0 - 0.094 0.089 0.099 - - 0 - 0.00%
2000-11-20 0 0.570 0.570 0.600 - - 0 0 - 0.094 0.094 0.099 - - 0 - 0.00%
2000-11-17 0 0.570 0.540 0.610 - - 0 0 - 0.094 0.089 0.100 - - 0 - 0.00%
2000-11-16 0 0.570 0.560 0.600 - - 0 0 - 0.094 0.092 0.099 - - 0 - 0.00%
2000-11-15 0 0.570 0.560 0.620 - - 428,600 244,302 0.5700 0.094 0.092 0.102 - - 2,608,088 0.0937 0.00%
2000-11-14 0 0.570 0.570 0.620 0.560 0.590 110,000 63,700 0.5791 0.094 0.094 0.102 0.092 0.097 669,365 0.0952 -5.00%
2000-11-13 0 0.600 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2000-11-10 0 0.600 - 0.620 - - 0 0 - 0.099 - 0.102 - - 0 - 0.00%
2000-11-09 0 0.600 - 0.600 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2000-11-08 0 0.600 - 0.630 - - 0 0 - 0.099 - 0.104 - - 0 - 0.00%
2000-11-07 0 0.600 - 0.610 0.600 0.600 86,000 51,600 0.6000 0.099 - 0.100 0.099 0.099 523,321 0.0986 0.00%
2000-11-06 0 0.600 - 0.600 0.600 0.600 30,000 18,000 0.6000 0.099 - 0.099 0.099 0.099 182,554 0.0986 3.45%
2000-11-03 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.095 0.095 0.097 0.095 0.095 158,213 0.0953 5.45%
2000-11-02 0 0.550 0.550 0.600 - - 0 0 - 0.090 0.090 0.099 - - 0 - 0.00%
2000-11-01 0 0.550 0.550 0.600 - - 0 0 - 0.090 0.090 0.099 - - 0 - 3.77%
2000-10-31 0 0.530 0.530 0.600 - - 0 0 - 0.087 0.087 0.099 - - 0 - 1.92%
2000-10-30 0 0.520 0.500 0.600 - - 0 0 - 0.085 0.082 0.099 - - 0 - 0.00%
2000-10-27 0 0.520 0.510 - - - 90,000 46,800 0.5200 0.085 0.084 - - - 547,662 0.0855 0.00%
2000-10-26 0 0.520 0.500 - - - 288,000 145,500 0.5052 0.085 0.082 - - - 1,752,518 0.0830 0.00%
2000-10-25 0 0.520 0.520 0.540 0.520 0.530 380,000 200,100 0.5266 0.085 0.085 0.089 0.085 0.087 2,312,350 0.0865 -3.70%
2000-10-24 0 0.540 0.540 0.570 0.540 0.560 70,000 38,500 0.5500 0.089 0.089 0.094 0.089 0.092 425,959 0.0904 -3.57%
2000-10-23 0 0.560 0.530 0.600 0.560 0.560 100,000 56,000 0.5600 0.092 0.087 0.099 0.092 0.092 608,513 0.0920 0.00%
2000-10-20 0 0.560 0.530 0.600 0.560 0.560 150,000 84,000 0.5600 0.092 0.087 0.099 0.092 0.092 912,770 0.0920 0.00%
2000-10-19 0 0.560 0.550 0.560 0.560 0.570 220,000 124,400 0.5655 0.092 0.090 0.092 0.092 0.094 1,338,729 0.0929 -6.67%
2000-10-18 0 0.600 0.570 0.640 0.600 0.600 350,000 210,000 0.6000 0.099 0.094 0.105 0.099 0.099 2,129,797 0.0986 0.00%
2000-10-17 0 0.600 0.600 0.640 0.600 0.640 330,000 204,800 0.6206 0.099 0.099 0.105 0.099 0.105 2,008,094 0.1020 0.00%
2000-10-16 0 0.600 0.560 0.640 - - 0 0 - 0.099 0.092 0.105 - - 0 - 0.00%
2000-10-13 0 0.600 0.580 - - - 0 0 - 0.099 0.095 - - - 0 - 0.00%
2000-10-12 0 0.600 0.600 - 0.600 0.620 42,000 26,000 0.6190 0.099 0.099 - 0.099 0.102 255,576 0.1017 -3.23%
2000-10-11 0 0.620 0.600 0.620 - - 0 0 - 0.102 0.099 0.102 - - 0 - 0.00%
2000-10-10 0 0.620 0.600 0.630 0.600 0.620 270,000 164,000 0.6074 0.102 0.099 0.104 0.099 0.102 1,642,986 0.0998 3.33%
2000-10-09 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.099 0.099 - 0.099 0.099 60,851 0.0986 -4.76%
2000-10-05 0 0.630 0.630 0.650 0.630 0.630 70,500 44,390 0.6296 0.104 0.104 0.107 0.104 0.104 429,002 0.1035 0.00%
2000-10-04 0 0.630 0.630 0.670 - - 0 0 - 0.104 0.104 0.110 - - 0 - 0.00%
2000-10-03 0 0.630 0.620 0.650 - - 0 0 - 0.104 0.102 0.107 - - 0 - 0.00%
2000-09-29 0 0.630 0.630 0.670 0.630 0.630 10,000 6,300 0.6300 0.104 0.104 0.110 0.104 0.104 60,851 0.1035 -5.97%
2000-09-28 0 0.670 0.620 0.670 0.640 0.690 552,000 371,880 0.6737 0.110 0.102 0.110 0.105 0.113 3,358,993 0.1107 4.69%
2000-09-27 0 0.640 0.600 0.640 - - 0 0 - 0.105 0.099 0.105 - - 0 - 0.00%
2000-09-26 0 0.640 0.620 0.650 0.600 0.650 1,262,000 806,400 0.6390 0.105 0.102 0.107 0.099 0.107 7,679,438 0.1050 8.47%
2000-09-25 0 0.590 0.570 0.600 - - 0 0 - 0.097 0.094 0.099 - - 0 - 0.00%
2000-09-22 0 0.590 0.590 0.600 0.560 0.600 140,000 82,400 0.5886 0.097 0.097 0.099 0.092 0.099 851,919 0.0967 -3.28%
2000-09-21 0 0.610 - 0.610 0.610 0.610 100,000 61,000 0.6100 0.100 - 0.100 0.100 0.100 608,513 0.1002 0.00%
2000-09-20 0 0.610 0.610 0.630 0.600 0.600 22,000 13,200 0.6000 0.100 0.100 0.104 0.099 0.099 133,873 0.0986 1.67%
2000-09-19 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.099 0.099 0.104 0.099 0.099 608,513 0.0986 0.00%
2000-09-18 0 0.600 0.600 0.630 0.600 0.650 408,000 256,780 0.6294 0.099 0.099 0.104 0.099 0.107 2,482,734 0.1034 -7.69%
2000-09-15 0 0.650 0.650 0.670 0.650 0.670 470,000 305,900 0.6509 0.107 0.107 0.110 0.107 0.110 2,860,012 0.1070 -4.41%
2000-09-14 0 0.680 0.650 0.680 0.650 0.680 340,000 225,200 0.6624 0.112 0.107 0.112 0.107 0.112 2,068,945 0.1088 0.00%
2000-09-12 0 0.680 0.650 0.680 0.650 0.680 430,000 290,000 0.6744 0.112 0.107 0.112 0.107 0.112 2,616,607 0.1108 -1.45%
2000-09-11 0 0.690 0.690 0.700 0.690 0.710 372,000 258,520 0.6949 0.113 0.113 0.115 0.113 0.117 2,263,669 0.1142 -1.43%
2000-09-08 0 0.700 0.690 0.730 0.700 0.700 100,000 70,000 0.7000 0.115 0.113 0.120 0.115 0.115 608,513 0.1150 -1.41%
2000-09-07 0 0.710 0.710 0.740 - - 0 0 - 0.117 0.117 0.122 - - 0 - 0.00%
2000-09-06 0 0.710 0.710 0.740 0.710 0.710 80,000 56,800 0.7100 0.117 0.117 0.122 0.117 0.117 486,811 0.1167 -4.05%
2000-09-05 0 0.740 0.710 0.740 0.710 0.710 2,000 1,420 0.7100 0.122 0.117 0.122 0.117 0.117 12,170 0.1167 -2.63%
2000-09-04 0 0.760 0.720 0.760 0.760 0.760 50,000 38,000 0.7600 0.125 0.118 0.125 0.125 0.125 304,257 0.1249 1.33%
2000-09-01 0 0.750 0.720 0.750 0.710 0.750 572,000 424,000 0.7413 0.123 0.118 0.123 0.117 0.123 3,480,696 0.1218 5.63%
2000-08-31 0 0.710 0.700 0.710 0.700 0.710 400,000 281,000 0.7025 0.117 0.115 0.117 0.115 0.117 2,434,053 0.1154 1.43%
2000-08-30 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.115 0.112 0.115 0.115 0.115 304,257 0.1150 1.45%
2000-08-29 0 0.690 0.690 0.700 0.690 0.690 290,000 200,100 0.6900 0.113 0.113 0.115 0.113 0.113 1,764,689 0.1134 0.00%
2000-08-28 0 0.690 0.690 0.730 0.690 0.720 518,000 359,520 0.6941 0.113 0.113 0.120 0.113 0.118 3,152,099 0.1141 -1.43%
2000-08-25 0 0.700 0.680 0.700 0.680 0.700 112,000 77,060 0.6880 0.115 0.112 0.115 0.112 0.115 681,535 0.1131 1.45%
2000-08-24 0 0.690 0.690 0.710 0.670 0.710 530,000 366,900 0.6923 0.113 0.113 0.117 0.110 0.117 3,225,120 0.1138 -2.82%
2000-08-23 0 0.710 0.710 0.720 0.710 0.720 316,000 225,060 0.7122 0.117 0.117 0.118 0.117 0.118 1,922,902 0.1170 -1.39%
2000-08-22 0 0.720 0.720 0.760 0.660 0.760 1,730,000 1,282,380 0.7413 0.118 0.118 0.125 0.108 0.125 10,527,280 0.1218 -4.00%
2000-08-21 0 0.750 0.710 - 0.710 0.750 682,000 494,920 0.7257 0.123 0.117 - 0.117 0.123 4,150,061 0.1193 2.74%
2000-08-18 0 0.730 0.710 0.740 0.710 0.730 1,328,000 954,180 0.7185 0.120 0.117 0.122 0.117 0.120 8,081,056 0.1181 -1.35%
2000-08-17 0 0.740 0.740 0.750 0.740 0.760 350,000 262,700 0.7506 0.122 0.122 0.123 0.122 0.125 2,129,797 0.1233 -5.13%
2000-08-16 0 0.780 0.760 0.780 0.760 0.780 350,000 268,580 0.7674 0.128 0.125 0.128 0.125 0.128 2,129,797 0.1261 0.00%
2000-08-15 0 0.780 0.750 0.780 0.740 0.780 322,000 242,300 0.7525 0.128 0.123 0.128 0.122 0.128 1,959,413 0.1237 0.00%
2000-08-14 0 0.780 0.750 0.790 0.780 0.780 60,000 46,800 0.7800 0.128 0.123 0.130 0.128 0.128 365,108 0.1282 0.00%
2000-08-11 0 0.780 0.770 0.780 0.780 0.780 466,000 363,480 0.7800 0.128 0.127 0.128 0.128 0.128 2,835,672 0.1282 -1.27%
2000-08-10 0 0.790 0.790 0.800 0.790 0.790 190,000 150,400 0.7916 0.130 0.130 0.131 0.130 0.130 1,156,175 0.1301 -1.25%
2000-08-09 0 0.800 0.790 0.800 0.790 0.800 758,000 603,400 0.7960 0.131 0.130 0.131 0.130 0.131 4,612,531 0.1308 -2.44%
2000-08-08 0 0.820 0.810 0.830 0.800 0.830 1,780,000 1,455,000 0.8174 0.135 0.133 0.136 0.131 0.136 10,831,537 0.1343 -1.20%
2000-08-07 0 0.830 0.820 0.830 0.810 0.840 2,270,000 1,871,200 0.8243 0.136 0.135 0.136 0.133 0.138 13,813,252 0.1355 -2.35%
2000-08-04 0 0.850 0.840 0.860 0.840 0.870 2,958,000 2,536,020 0.8573 0.140 0.138 0.141 0.138 0.143 17,999,823 0.1409 0.00%
2000-08-03 0 0.850 0.850 0.860 0.800 0.870 2,684,000 2,254,260 0.8399 0.140 0.140 0.141 0.131 0.143 16,332,497 0.1380 6.25%
2000-08-02 0 0.800 0.800 0.810 0.780 0.820 698,000 559,500 0.8016 0.131 0.131 0.133 0.128 0.135 4,247,423 0.1317 -1.23%
2000-08-01 0 0.810 0.810 0.820 0.760 0.820 2,016,000 1,611,200 0.7992 0.133 0.133 0.135 0.125 0.135 12,267,628 0.1313 6.58%
2000-07-31 0 0.760 0.740 0.770 0.720 0.760 610,000 449,500 0.7369 0.125 0.122 0.127 0.118 0.125 3,711,931 0.1211 5.56%
2000-07-28 0 0.720 0.750 0.760 0.700 0.750 4,062,000 2,928,800 0.7210 0.118 0.123 0.125 0.115 0.123 24,717,810 0.1185 -4.00%
2000-07-27 0 0.750 0.720 0.750 0.720 0.750 1,492,000 1,098,720 0.7364 0.123 0.118 0.123 0.118 0.123 9,079,018 0.1210 -1.32%
2000-07-26 0 0.760 0.750 0.770 0.730 0.800 3,458,000 2,659,080 0.7690 0.125 0.123 0.127 0.120 0.131 21,042,390 0.1264 4.11%
2000-07-25 0 0.730 0.720 0.740 0.720 0.800 926,000 679,260 0.7335 0.120 0.118 0.122 0.118 0.131 5,634,833 0.1205 -2.67%
2000-07-24 0 0.750 0.740 0.750 0.710 0.780 1,120,000 836,640 0.7470 0.123 0.122 0.123 0.117 0.128 6,815,349 0.1228 2.74%
2000-07-21 0 0.730 0.730 0.740 0.710 0.750 2,862,000 2,089,520 0.7301 0.120 0.120 0.122 0.117 0.123 17,415,650 0.1200 1.39%
2000-07-20 0 0.720 0.700 0.720 0.670 0.720 924,000 651,360 0.7049 0.118 0.115 0.118 0.110 0.118 5,622,663 0.1158 7.46%
2000-07-19 0 0.670 0.660 0.680 0.670 0.680 290,000 194,600 0.6710 0.110 0.108 0.112 0.110 0.112 1,764,689 0.1103 -1.47%
2000-07-18 0 0.680 0.670 0.690 0.680 0.680 120,000 81,600 0.6800 0.112 0.110 0.113 0.112 0.112 730,216 0.1117 -1.45%
2000-07-17 0 0.690 0.680 0.690 0.690 0.690 328,000 226,220 0.6897 0.113 0.112 0.113 0.113 0.113 1,995,924 0.1133 1.47%
2000-07-14 0 0.680 0.680 0.690 0.680 0.680 160,000 108,800 0.6800 0.112 0.112 0.113 0.112 0.112 973,621 0.1117 -1.45%
2000-07-13 0 0.690 0.690 0.700 0.680 0.700 1,786,000 1,234,580 0.6913 0.113 0.113 0.115 0.112 0.115 10,868,047 0.1136 1.47%
2000-07-12 0 0.680 0.680 0.690 0.680 0.700 1,398,000 957,560 0.6849 0.112 0.112 0.113 0.112 0.115 8,507,016 0.1126 3.03%
2000-07-11 0 0.660 0.650 0.660 0.650 0.660 450,000 296,300 0.6584 0.108 0.107 0.108 0.107 0.108 2,738,310 0.1082 1.54%
2000-07-10 0 0.650 0.640 0.650 0.640 0.660 220,000 143,400 0.6518 0.107 0.105 0.107 0.105 0.108 1,338,729 0.1071 3.17%
2000-07-07 0 0.630 0.630 0.650 0.630 0.640 562,000 358,060 0.6371 0.104 0.104 0.107 0.104 0.105 3,419,845 0.1047 0.00%
2000-07-06 0 0.630 0.630 0.640 0.630 0.630 190,000 119,700 0.6300 0.104 0.104 0.105 0.104 0.104 1,156,175 0.1035 0.00%
2000-07-05 0 0.630 0.620 0.660 0.620 0.630 800,000 503,000 0.6288 0.104 0.102 0.108 0.102 0.104 4,868,106 0.1033 0.00%
2000-07-04 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.104 0.104 0.107 0.104 0.104 304,257 0.1035 -1.56%
2000-07-03 0 0.640 0.640 0.650 0.640 0.650 202,000 129,300 0.6401 0.105 0.105 0.107 0.105 0.107 1,229,197 0.1052 0.00%
2000-06-30 0 0.640 0.640 - 0.630 0.630 250,000 157,500 0.6300 0.105 0.105 - 0.104 0.104 1,521,283 0.1035 1.59%
2000-06-29 0 0.630 0.630 0.650 0.620 0.650 474,000 303,000 0.6392 0.104 0.104 0.107 0.102 0.107 2,884,353 0.1050 0.00%
2000-06-28 0 0.630 0.630 0.640 0.630 0.640 180,000 113,900 0.6328 0.104 0.104 0.105 0.104 0.105 1,095,324 0.1040 -1.56%
2000-06-27 0 0.640 0.630 0.640 0.630 0.650 400,000 256,040 0.6401 0.105 0.104 0.105 0.104 0.107 2,434,053 0.1052 -3.03%
2000-06-26 0 0.660 0.640 0.670 0.630 0.660 230,000 148,380 0.6451 0.108 0.105 0.110 0.104 0.108 1,399,581 0.1060 1.54%
2000-06-23 0 0.650 0.640 0.660 0.640 0.650 270,000 174,300 0.6456 0.107 0.105 0.108 0.105 0.107 1,642,986 0.1061 3.17%
2000-06-22 0 0.630 0.600 0.640 0.610 0.640 330,000 206,020 0.6243 0.104 0.099 0.105 0.100 0.105 2,008,094 0.1026 -1.56%
2000-06-21 0 0.640 0.630 0.650 0.640 0.680 112,000 72,160 0.6443 0.105 0.104 0.107 0.105 0.112 681,535 0.1059 1.59%
2000-06-20 0 0.630 0.620 0.630 0.630 0.630 300,000 189,000 0.6300 0.104 0.102 0.104 0.104 0.104 1,825,540 0.1035 -3.08%
2000-06-19 0 0.650 0.630 0.650 0.650 0.680 98,000 65,800 0.6714 0.107 0.104 0.107 0.107 0.112 596,343 0.1103 -2.99%
2000-06-16 0 0.670 0.650 0.670 0.610 0.670 1,646,000 1,058,760 0.6432 0.110 0.107 0.110 0.100 0.110 10,016,129 0.1057 8.06%
2000-06-15 0 0.620 0.620 0.630 0.610 0.620 410,000 253,320 0.6179 0.102 0.102 0.104 0.100 0.102 2,494,904 0.1015 -1.59%
2000-06-14 0 0.630 0.620 0.630 0.600 0.630 980,000 610,100 0.6226 0.104 0.102 0.104 0.099 0.104 5,963,430 0.1023 5.00%
2000-06-13 0 0.600 0.600 0.610 0.600 0.610 236,000 142,560 0.6041 0.099 0.099 0.100 0.099 0.100 1,436,091 0.0993 -1.64%
2000-06-12 0 0.610 0.600 0.610 0.600 0.620 684,000 421,100 0.6156 0.100 0.099 0.100 0.099 0.102 4,162,231 0.1012 1.67%
2000-06-09 0 0.600 0.590 0.610 0.600 0.610 546,000 330,000 0.6044 0.099 0.097 0.100 0.099 0.100 3,322,483 0.0993 0.00%
2000-06-08 0 0.600 0.590 0.600 0.580 0.600 700,000 411,560 0.5879 0.099 0.097 0.099 0.095 0.099 4,259,593 0.0966 1.69%
2000-06-07 0 0.590 0.570 0.590 0.580 0.590 220,000 127,700 0.5805 0.097 0.094 0.097 0.095 0.097 1,338,729 0.0954 0.00%
2000-06-05 0 0.590 0.580 0.600 0.590 0.630 970,000 582,700 0.6007 0.097 0.095 0.099 0.097 0.104 5,902,579 0.0987 3.51%
2000-06-02 0 0.570 0.550 0.580 0.560 0.580 660,000 373,100 0.5653 0.094 0.090 0.095 0.092 0.095 4,016,188 0.0929 1.79%
2000-06-01 0 0.560 0.560 0.570 0.550 0.560 460,000 257,100 0.5589 0.092 0.092 0.094 0.090 0.092 2,799,161 0.0918 0.00%
2000-05-31 0 0.560 0.560 0.580 0.560 0.600 432,000 248,000 0.5741 0.092 0.092 0.095 0.092 0.099 2,628,777 0.0943 0.00%
2000-05-30 0 0.560 0.560 0.570 0.560 0.600 1,134,000 647,620 0.5711 0.092 0.092 0.094 0.092 0.099 6,900,541 0.0939 -5.08%
2000-05-29 0 0.590 0.570 0.590 0.560 0.590 800,000 454,200 0.5678 0.097 0.094 0.097 0.092 0.097 4,868,106 0.0933 5.36%
2000-05-26 0 0.560 0.560 0.570 0.550 0.570 272,000 152,680 0.5613 0.092 0.092 0.094 0.090 0.094 1,655,156 0.0922 -3.45%
2000-05-25 0 0.580 0.580 0.600 0.580 0.630 1,688,000 1,011,740 0.5994 0.095 0.095 0.099 0.095 0.104 10,271,704 0.0985 0.00%
2000-05-24 0 0.580 0.580 0.590 0.580 0.600 2,178,000 1,281,340 0.5883 0.095 0.095 0.097 0.095 0.099 13,253,419 0.0967 -1.69%
2000-05-23 0 0.590 0.590 0.600 0.580 0.600 1,232,000 733,180 0.5951 0.097 0.097 0.099 0.095 0.099 7,496,884 0.0978 -1.67%
2000-05-22 0 0.600 0.600 0.610 0.600 0.630 878,000 536,040 0.6105 0.099 0.099 0.100 0.099 0.104 5,342,747 0.1003 -1.64%
2000-05-19 0 0.610 0.600 0.610 0.610 0.630 2,380,000 1,468,100 0.6168 0.100 0.099 0.100 0.100 0.104 14,482,616 0.1014 0.00%
2000-05-18 0 0.610 0.600 0.610 0.580 0.610 1,488,000 883,240 0.5936 0.100 0.099 0.100 0.095 0.100 9,054,678 0.0975 1.67%
2000-05-17 0 0.600 0.600 0.610 0.590 0.620 3,818,000 2,296,160 0.6014 0.099 0.099 0.100 0.097 0.102 23,233,037 0.0988 -1.64%
2000-05-16 0 0.610 0.610 0.620 0.570 0.610 3,448,000 2,065,980 0.5992 0.100 0.100 0.102 0.094 0.100 20,981,538 0.0985 8.93%
2000-05-15 0 0.560 0.540 0.560 0.520 0.570 2,178,000 1,205,260 0.5534 0.092 0.089 0.092 0.085 0.094 13,253,419 0.0909 7.69%
2000-05-12 0 0.520 0.500 0.520 0.500 0.520 440,000 221,340 0.5030 0.085 0.082 0.085 0.082 0.085 2,677,458 0.0827 5.05%
2000-05-10 0 0.495 0.490 0.500 0.490 0.500 460,000 227,800 0.4952 0.081 0.081 0.082 0.081 0.082 2,799,161 0.0814 -1.00%
2000-05-09 0 0.500 0.500 0.520 0.500 0.510 440,000 221,520 0.5035 0.082 0.082 0.085 0.082 0.084 2,677,458 0.0827 -3.85%
2000-05-08 0 0.520 0.520 0.530 0.520 0.580 618,000 329,360 0.5329 0.085 0.085 0.087 0.085 0.095 3,760,612 0.0876 -3.70%
2000-05-05 0 0.540 0.530 0.550 0.520 0.540 400,000 214,900 0.5373 0.089 0.087 0.090 0.085 0.089 2,434,053 0.0883 1.89%
2000-05-04 0 0.530 0.530 0.550 0.520 0.530 60,000 31,600 0.5267 0.087 0.087 0.090 0.085 0.087 365,108 0.0865 0.00%
2000-05-03 0 0.530 0.520 0.530 0.520 0.530 100,000 52,500 0.5250 0.087 0.085 0.087 0.085 0.087 608,513 0.0863 -1.85%
2000-05-02 0 0.540 0.540 0.560 0.530 0.580 286,000 155,540 0.5438 0.089 0.089 0.092 0.087 0.095 1,740,348 0.0894 -3.57%
2000-04-28 0 0.560 0.530 0.570 0.500 0.560 1,814,000 985,860 0.5435 0.092 0.087 0.094 0.082 0.092 11,038,431 0.0893 5.66%
2000-04-27 0 0.530 0.530 0.540 0.530 0.550 1,026,000 556,540 0.5424 0.087 0.087 0.089 0.087 0.090 6,243,346 0.0891 -3.64%
2000-04-26 0 0.550 0.530 0.550 0.530 0.560 2,100,000 1,146,100 0.5458 0.090 0.087 0.090 0.087 0.092 12,778,779 0.0897 7.84%
2000-04-25 0 0.510 0.510 0.540 0.510 0.510 84,000 42,840 0.5100 0.084 0.084 0.089 0.084 0.084 511,151 0.0838 0.00%
2000-04-20 0 0.510 0.510 0.520 0.490 0.510 568,000 287,880 0.5068 0.084 0.084 0.085 0.081 0.084 3,456,355 0.0833 2.00%
2000-04-19 0 0.500 0.500 0.510 0.500 0.590 2,476,000 1,345,160 0.5433 0.082 0.082 0.084 0.082 0.097 15,066,789 0.0893 -7.41%
2000-04-18 0 0.540 0.530 0.540 0.475 0.540 5,954,000 3,003,630 0.5045 0.089 0.087 0.089 0.078 0.089 36,230,881 0.0829 17.39%
2000-04-17 0 0.460 0.455 0.465 0.445 0.465 1,300,000 588,240 0.4525 0.076 0.075 0.076 0.073 0.076 7,910,673 0.0744 -4.17%
2000-04-14 0 0.480 0.475 0.480 0.450 0.480 2,160,000 992,870 0.4597 0.079 0.078 0.079 0.074 0.079 13,143,887 0.0755 1.05%
2000-04-13 0 0.475 0.470 0.475 0.450 0.475 1,264,000 588,780 0.4658 0.078 0.077 0.078 0.074 0.078 7,691,608 0.0765 -4.04%
2000-04-12 0 0.495 0.490 0.495 0.470 0.530 8,652,000 4,249,550 0.4912 0.081 0.081 0.081 0.077 0.087 52,648,570 0.0807 -1.00%
2000-04-11 0 0.500 0.500 0.510 0.495 0.550 1,790,000 912,570 0.5098 0.082 0.082 0.084 0.081 0.090 10,892,388 0.0838 -3.85%
2000-04-10 0 0.520 0.520 0.530 0.520 0.540 794,000 420,180 0.5292 0.085 0.085 0.087 0.085 0.089 4,831,596 0.0870 0.00%
2000-04-07 0 0.520 0.510 0.520 0.510 0.540 326,000 170,760 0.5238 0.085 0.084 0.085 0.084 0.089 1,983,753 0.0861 4.00%
2000-04-06 0 0.500 0.500 0.540 0.480 0.500 884,000 439,260 0.4969 0.082 0.082 0.089 0.079 0.082 5,379,257 0.0817 2.04%
2000-04-05 0 0.490 0.490 0.500 0.480 0.500 510,000 250,050 0.4903 0.081 0.081 0.082 0.079 0.082 3,103,418 0.0806 -5.77%
2000-04-03 0 0.520 0.510 0.520 0.510 0.530 678,000 352,660 0.5201 0.085 0.084 0.085 0.084 0.087 4,125,720 0.0855 -1.89%
2000-03-31 0 0.530 0.530 0.550 0.520 0.530 470,000 245,000 0.5213 0.087 0.087 0.090 0.085 0.087 2,860,012 0.0857 1.92%
2000-03-30 0 0.520 0.520 0.530 0.510 0.530 180,000 94,500 0.5250 0.085 0.085 0.087 0.084 0.087 1,095,324 0.0863 0.00%
2000-03-29 0 0.520 0.520 0.530 0.520 0.530 210,000 110,700 0.5271 0.085 0.085 0.087 0.085 0.087 1,277,878 0.0866 -3.70%
2000-03-28 0 0.540 0.540 0.550 0.520 0.550 244,000 130,660 0.5355 0.089 0.089 0.090 0.085 0.090 1,484,772 0.0880 1.89%
2000-03-27 0 0.530 0.530 0.550 0.530 0.550 164,000 88,920 0.5422 0.087 0.087 0.090 0.087 0.090 997,962 0.0891 0.00%
2000-03-24 0 0.530 0.520 0.540 0.530 0.540 900,000 480,000 0.5333 0.087 0.085 0.089 0.087 0.089 5,476,620 0.0876 -3.64%
2000-03-23 0 0.550 0.530 0.560 0.540 0.550 930,000 503,300 0.5412 0.090 0.087 0.092 0.089 0.090 5,659,174 0.0889 1.85%
2000-03-22 0 0.540 0.530 0.550 0.530 0.540 930,000 499,900 0.5375 0.089 0.087 0.090 0.087 0.089 5,659,174 0.0883 0.00%
2000-03-21 0 0.540 0.520 0.540 0.520 0.540 340,000 180,060 0.5296 0.089 0.085 0.089 0.085 0.089 2,068,945 0.0870 0.00%
2000-03-20 0 0.540 0.530 0.540 0.500 0.540 470,000 246,200 0.5238 0.089 0.087 0.089 0.082 0.089 2,860,012 0.0861 0.00%
2000-03-17 0 0.540 0.530 0.550 0.520 0.540 528,000 283,760 0.5374 0.089 0.087 0.090 0.085 0.089 3,212,950 0.0883 0.00%
2000-03-16 0 0.540 0.530 0.550 0.520 0.540 510,000 273,600 0.5365 0.089 0.087 0.090 0.085 0.089 3,103,418 0.0882 0.00%
2000-03-15 0 0.540 0.530 0.570 0.530 0.550 530,000 289,000 0.5453 0.089 0.087 0.094 0.087 0.090 3,225,120 0.0896 -5.26%
2000-03-14 0 0.570 0.570 0.580 0.550 0.590 490,000 281,920 0.5753 0.094 0.094 0.095 0.090 0.097 2,981,715 0.0945 3.64%
2000-03-13 0 0.550 0.550 0.570 0.550 0.560 411,999 226,719 0.5503 0.090 0.090 0.094 0.090 0.092 2,507,069 0.0904 3.77%
2000-03-10 0 0.530 0.520 0.560 0.530 0.580 702,000 376,760 0.5367 0.087 0.085 0.092 0.087 0.095 4,271,763 0.0882 -5.36%
2000-03-09 0 0.560 0.560 0.580 0.550 0.580 366,000 207,900 0.5680 0.092 0.092 0.095 0.090 0.095 2,227,159 0.0933 -3.45%
2000-03-08 0 0.580 0.570 0.590 0.530 0.600 446,000 256,620 0.5754 0.095 0.094 0.097 0.087 0.099 2,713,969 0.0946 1.75%
2000-03-07 0 0.570 0.570 0.600 0.540 0.570 290,000 158,700 0.5472 0.094 0.094 0.099 0.089 0.094 1,764,689 0.0899 7.55%
2000-03-06 0 0.530 0.530 0.560 0.530 0.540 1,006,000 539,600 0.5364 0.087 0.087 0.092 0.087 0.089 6,121,644 0.0881 0.00%
2000-03-03 0 0.530 0.530 0.570 0.520 0.540 288,000 154,760 0.5374 0.087 0.087 0.094 0.085 0.089 1,752,518 0.0883 0.00%
2000-03-02 0 0.530 0.530 0.540 0.520 0.540 720,000 383,100 0.5321 0.087 0.087 0.089 0.085 0.089 4,381,296 0.0874 -3.64%
2000-03-01 0 0.550 0.540 0.560 0.550 0.580 150,000 83,200 0.5547 0.090 0.089 0.092 0.090 0.095 912,770 0.0912 1.85%
2000-02-29 0 0.540 0.540 0.580 0.540 0.550 110,000 59,600 0.5418 0.089 0.089 0.095 0.089 0.090 669,365 0.0890 1.89%
2000-02-28 0 0.530 0.530 0.560 0.520 0.540 550,000 293,900 0.5344 0.087 0.087 0.092 0.085 0.089 3,346,823 0.0878 -7.02%
2000-02-25 0 0.570 0.570 0.580 0.540 0.580 536,000 298,820 0.5575 0.094 0.094 0.095 0.089 0.095 3,261,631 0.0916 0.00%
2000-02-24 0 0.570 0.570 0.590 0.570 0.570 320,000 181,800 0.5681 0.094 0.094 0.097 0.094 0.094 1,947,243 0.0934 -5.00%
2000-02-23 0 0.600 0.600 0.610 0.600 0.630 512,000 311,400 0.6082 0.099 0.099 0.100 0.099 0.104 3,115,588 0.0999 0.00%
2000-02-22 0 0.600 0.600 0.610 0.580 0.600 1,242,000 738,600 0.5947 0.099 0.099 0.100 0.095 0.099 7,557,735 0.0977 -1.64%
2000-02-21 0 0.610 0.610 0.620 0.610 0.660 1,798,000 1,141,960 0.6351 0.100 0.100 0.102 0.100 0.108 10,941,069 0.1044 -7.58%
2000-02-18 0 0.660 0.630 0.660 0.560 0.660 3,540,000 2,189,640 0.6185 0.108 0.104 0.108 0.092 0.108 21,541,370 0.1016 15.79%
2000-02-17 0 0.570 0.570 0.590 0.570 0.600 1,560,000 915,360 0.5868 0.094 0.094 0.097 0.094 0.099 9,492,807 0.0964 -1.72%
2000-02-16 0 0.580 0.580 0.590 0.580 0.590 1,248,000 728,540 0.5838 0.095 0.095 0.097 0.095 0.097 7,594,246 0.0959 1.75%
2000-02-15 0 0.570 0.550 0.570 0.550 0.590 608,000 342,960 0.5641 0.094 0.090 0.094 0.090 0.097 3,699,761 0.0927 7.55%
2000-02-14 0 0.530 0.550 0.560 0.520 0.640 3,010,000 1,676,380 0.5569 0.087 0.090 0.092 0.085 0.105 18,316,250 0.0915 -11.67%
2000-02-11 0 0.600 0.600 - 0.510 0.620 4,244,000 2,321,740 0.5471 0.099 0.099 - 0.084 0.102 25,825,304 0.0899 17.65%
2000-02-10 0 0.510 0.510 0.520 0.500 0.530 3,158,000 1,618,100 0.5124 0.084 0.084 0.085 0.082 0.087 19,216,850 0.0842 -1.92%
2000-02-09 0 0.520 0.520 0.530 0.520 0.550 1,784,000 956,840 0.5363 0.085 0.085 0.087 0.085 0.090 10,855,877 0.0881 -5.45%
2000-02-08 0 0.550 0.540 0.550 0.540 0.570 848,000 467,840 0.5517 0.090 0.089 0.090 0.089 0.094 5,160,193 0.0907 -1.79%
2000-02-03 0 0.560 0.560 0.570 0.550 0.570 5,870,000 3,278,600 0.5585 0.092 0.092 0.094 0.090 0.094 35,719,730 0.0918 0.00%
2000-02-02 0 0.560 0.560 0.570 0.560 0.570 2,512,000 1,412,520 0.5623 0.092 0.092 0.094 0.092 0.094 15,285,854 0.0924 0.00%
2000-02-01 0 0.560 0.550 0.560 0.560 0.580 1,380,000 777,900 0.5637 0.092 0.090 0.092 0.092 0.095 8,397,483 0.0926 -3.45%
2000-01-31 0 0.580 0.580 0.590 0.570 0.580 180,000 103,400 0.5744 0.095 0.095 0.097 0.094 0.095 1,095,324 0.0944 0.00%
2000-01-28 0 0.580 0.580 0.590 0.580 0.580 150,000 87,000 0.5800 0.095 0.095 0.097 0.095 0.095 912,770 0.0953 0.00%
2000-01-27 0 0.580 0.570 0.590 0.570 0.600 720,000 425,460 0.5909 0.095 0.094 0.097 0.094 0.099 4,381,296 0.0971 -1.69%
2000-01-26 0 0.590 0.580 0.590 0.570 0.590 310,000 181,700 0.5861 0.097 0.095 0.097 0.094 0.097 1,886,391 0.0963 1.72%
2000-01-25 0 0.580 0.580 0.590 0.580 0.600 110,000 65,000 0.5909 0.095 0.095 0.097 0.095 0.099 669,365 0.0971 -3.33%
2000-01-24 0 0.600 0.590 0.600 0.580 0.610 316,000 188,420 0.5963 0.099 0.097 0.099 0.095 0.100 1,922,902 0.0980 1.69%
2000-01-21 0 0.590 0.580 0.600 0.570 0.610 1,322,000 784,280 0.5933 0.097 0.095 0.099 0.094 0.100 8,044,546 0.0975 5.36%
2000-01-20 0 0.560 0.560 0.580 0.560 0.580 1,432,000 815,140 0.5692 0.092 0.092 0.095 0.092 0.095 8,713,910 0.0935 -1.75%
2000-01-19 0 0.570 0.570 0.580 0.560 0.570 962,000 547,340 0.5690 0.094 0.094 0.095 0.092 0.094 5,853,898 0.0935 0.00%
2000-01-18 0 0.570 0.570 0.580 0.570 0.570 948,000 540,360 0.5700 0.094 0.094 0.095 0.094 0.094 5,768,706 0.0937 0.00%
2000-01-17 0 0.570 0.570 0.580 0.570 0.600 880,000 503,200 0.5718 0.094 0.094 0.095 0.094 0.099 5,354,917 0.0940 1.79%
2000-01-14 0 0.560 0.560 0.570 0.560 0.580 1,128,000 642,740 0.5698 0.092 0.092 0.094 0.092 0.095 6,864,030 0.0936 -3.45%
2000-01-13 0 0.580 0.580 0.590 0.570 0.590 2,049,000 1,187,860 0.5797 0.095 0.095 0.097 0.094 0.097 12,468,437 0.0953 0.00%
2000-01-12 0 0.580 0.570 0.580 0.550 0.580 1,010,000 573,000 0.5673 0.095 0.094 0.095 0.090 0.095 6,145,984 0.0932 0.00%
2000-01-11 0 0.580 0.580 0.590 0.570 0.590 802,000 469,760 0.5857 0.095 0.095 0.097 0.094 0.097 4,880,277 0.0963 -1.69%
2000-01-10 0 0.590 0.590 0.600 0.580 0.620 1,610,000 956,020 0.5938 0.097 0.097 0.099 0.095 0.102 9,797,064 0.0976 5.36%
2000-01-07 0 0.560 0.560 0.580 0.520 0.590 4,074,000 2,270,780 0.5574 0.092 0.092 0.095 0.085 0.097 24,790,831 0.0916 5.66%
2000-01-06 0 0.530 0.530 0.540 0.530 0.580 3,742,000 2,048,340 0.5474 0.087 0.087 0.089 0.087 0.095 22,770,567 0.0900 -11.67%
2000-01-05 0 0.600 0.580 0.600 0.570 0.600 590,000 344,620 0.5841 0.099 0.095 0.099 0.094 0.099 3,590,228 0.0960 -6.25%
2000-01-04 0 0.640 0.630 0.640 0.620 0.650 2,246,000 1,431,000 0.6371 0.105 0.104 0.105 0.102 0.107 13,667,208 0.1047 4.92%
2000-01-03 0 0.610 0.610 0.630 0.610 0.650 340,000 213,800 0.6288 0.100 0.100 0.104 0.100 0.107 2,068,945 0.1033 -1.61%
1999-12-30 0 0.620 0.610 0.620 0.590 0.630 520,000 316,060 0.6078 0.102 0.100 0.102 0.097 0.104 3,164,269 0.0999 1.64%
1999-12-29 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.100 0.099 0.100 0.100 0.100 304,257 0.1002 0.00%
1999-12-28 0 0.610 0.610 0.630 0.590 0.610 812,000 489,620 0.6030 0.100 0.100 0.104 0.097 0.100 4,941,128 0.0991 0.00%
1999-12-24 0 0.610 0.610 0.650 0.610 0.620 250,000 154,940 0.6198 0.100 0.100 0.107 0.100 0.102 1,521,283 0.1018 -1.61%
1999-12-23 0 0.620 0.620 0.630 0.620 0.640 584,000 369,520 0.6327 0.102 0.102 0.104 0.102 0.105 3,553,718 0.1040 -3.12%
1999-12-22 0 0.640 0.620 0.640 0.640 0.660 350,000 226,800 0.6480 0.105 0.102 0.105 0.105 0.108 2,129,797 0.1065 0.00%
1999-12-21 0 0.640 0.630 0.650 0.630 0.640 880,000 558,400 0.6345 0.105 0.104 0.107 0.104 0.105 5,354,917 0.1043 1.59%
1999-12-20 0 0.630 0.630 0.660 0.630 0.640 298,000 188,740 0.6334 0.104 0.104 0.108 0.104 0.105 1,813,370 0.1041 -1.56%
1999-12-17 0 0.640 0.630 0.650 0.620 0.640 470,000 295,300 0.6283 0.105 0.104 0.107 0.102 0.105 2,860,012 0.1033 4.92%
1999-12-16 0 0.610 0.610 0.630 0.610 0.630 240,000 149,560 0.6232 0.100 0.100 0.104 0.100 0.104 1,460,432 0.1024 -1.61%
1999-12-15 0 0.620 0.620 0.630 0.610 0.630 584,000 362,180 0.6202 0.102 0.102 0.104 0.100 0.104 3,553,718 0.1019 0.00%
1999-12-14 0 0.620 0.620 0.630 0.620 0.630 1,142,000 717,360 0.6282 0.102 0.102 0.104 0.102 0.104 6,949,222 0.1032 -3.12%
1999-12-13 0 0.640 0.640 0.650 0.630 0.650 254,000 162,400 0.6394 0.105 0.105 0.107 0.104 0.107 1,545,624 0.1051 -3.03%
1999-12-10 0 0.660 0.640 0.660 0.640 0.660 250,000 162,800 0.6512 0.108 0.105 0.108 0.105 0.108 1,521,283 0.1070 3.13%
1999-12-09 0 0.640 0.640 0.650 0.640 0.660 398,000 258,700 0.6500 0.105 0.105 0.107 0.105 0.108 2,421,883 0.1068 -1.54%
1999-12-08 0 0.650 0.650 0.660 0.630 0.650 294,000 190,900 0.6493 0.107 0.107 0.108 0.104 0.107 1,789,029 0.1067 3.17%
1999-12-07 0 0.630 0.630 0.640 0.630 0.660 990,000 631,220 0.6376 0.104 0.104 0.105 0.104 0.108 6,024,282 0.1048 0.00%
1999-12-06 0 0.630 0.630 0.640 0.630 0.650 1,390,000 885,740 0.6372 0.104 0.104 0.105 0.104 0.107 8,458,335 0.1047 -3.08%
1999-12-03 0 0.650 0.640 0.670 0.650 0.690 1,506,000 1,012,640 0.6724 0.107 0.105 0.110 0.107 0.113 9,164,210 0.1105 -2.99%
1999-12-02 0 0.670 0.670 0.680 0.660 0.670 250,000 166,000 0.6640 0.110 0.110 0.112 0.108 0.110 1,521,283 0.1091 1.52%
1999-12-01 0 0.660 0.650 0.660 0.660 0.680 804,000 540,680 0.6725 0.108 0.107 0.108 0.108 0.112 4,892,447 0.1105 1.54%
1999-11-30 0 0.650 0.650 0.660 0.610 0.650 390,000 250,420 0.6421 0.107 0.107 0.108 0.100 0.107 2,373,202 0.1055 6.56%
1999-11-29 0 0.610 0.610 0.650 0.610 0.640 2,934,000 1,839,940 0.6271 0.100 0.100 0.107 0.100 0.105 17,853,780 0.1031 -4.69%
1999-11-26 0 0.640 0.630 0.640 0.620 0.660 3,040,000 1,945,160 0.6399 0.105 0.104 0.105 0.102 0.108 18,498,804 0.1052 -1.54%
1999-11-25 0 0.650 0.650 0.680 0.640 0.680 3,594,000 2,346,360 0.6529 0.107 0.107 0.112 0.105 0.112 21,869,968 0.1073 -2.99%
1999-11-24 0 0.670 0.670 0.690 0.660 0.700 3,968,000 2,690,460 0.6780 0.110 0.110 0.113 0.108 0.115 24,145,807 0.1114 -1.47%
1999-11-23 0 0.680 0.680 0.690 0.670 0.700 4,520,000 3,083,680 0.6822 0.112 0.112 0.113 0.110 0.115 27,504,801 0.1121 -5.56%
1999-11-22 0 0.720 0.710 0.720 0.710 0.740 2,122,000 1,533,700 0.7228 0.118 0.117 0.118 0.117 0.122 12,912,652 0.1188 -4.00%
1999-11-19 0 0.750 0.750 0.760 0.750 0.760 2,070,000 1,571,200 0.7590 0.123 0.123 0.125 0.123 0.125 12,596,225 0.1247 -1.32%
1999-11-18 0 0.760 0.760 0.770 0.760 0.790 330,000 254,300 0.7706 0.125 0.125 0.127 0.125 0.130 2,008,094 0.1266 -3.80%
1999-11-17 0 0.790 0.770 0.790 0.740 0.800 1,940,000 1,494,780 0.7705 0.130 0.127 0.130 0.122 0.131 11,805,158 0.1266 3.95%
1999-11-16 0 0.760 0.760 0.780 0.760 0.880 2,928,000 2,370,420 0.8096 0.125 0.125 0.128 0.125 0.145 17,817,269 0.1330 -10.59%
1999-11-15 0 0.850 0.830 0.850 0.750 0.850 1,114,000 913,300 0.8198 0.140 0.136 0.140 0.123 0.140 6,778,838 0.1347 4.94%
1999-11-12 0 0.810 0.800 0.810 0.800 0.820 1,260,000 1,020,600 0.8100 0.133 0.131 0.133 0.131 0.135 7,667,267 0.1331 -2.41%
1999-11-11 0 0.830 0.830 0.850 0.820 0.850 216,000 181,120 0.8385 0.136 0.136 0.140 0.135 0.140 1,314,389 0.1378 -5.68%
1999-11-10 0 0.880 0.870 0.880 0.820 0.880 1,198,000 1,023,420 0.8543 0.145 0.143 0.145 0.135 0.145 7,289,989 0.1404 6.02%
1999-11-09 0 0.830 0.830 0.840 0.820 0.840 542,000 450,860 0.8318 0.136 0.136 0.138 0.135 0.138 3,298,142 0.1367 0.00%
1999-11-08 0 0.830 0.810 0.830 0.790 0.830 10,620,000 8,195,600 0.7717 0.136 0.133 0.136 0.130 0.136 64,624,111 0.1268 1.22%
1999-11-05 0 0.820 0.800 0.820 0.820 0.860 948,000 796,480 0.8402 0.135 0.131 0.135 0.135 0.141 5,768,706 0.1381 -1.20%
1999-11-04 0 0.830 0.830 0.850 0.790 0.830 622,000 508,580 0.8177 0.136 0.136 0.140 0.130 0.136 3,784,953 0.1344 3.75%
1999-11-03 0 0.800 0.800 0.810 0.780 0.800 878,000 692,820 0.7891 0.131 0.131 0.133 0.128 0.131 5,342,747 0.1297 1.27%
1999-11-02 0 0.790 0.790 0.800 0.780 0.790 1,030,000 812,660 0.7890 0.130 0.130 0.131 0.128 0.130 6,267,687 0.1297 1.28%
1999-11-01 0 0.780 0.780 0.790 0.770 0.790 1,816,000 1,422,400 0.7833 0.128 0.128 0.130 0.127 0.130 11,050,601 0.1287 2.63%
1999-10-29 0 0.760 0.760 0.780 0.750 0.770 590,000 445,680 0.7554 0.125 0.125 0.128 0.123 0.127 3,590,228 0.1241 2.70%
1999-10-28 0 0.740 0.730 0.740 0.740 0.770 350,000 264,700 0.7563 0.122 0.120 0.122 0.122 0.127 2,129,797 0.1243 0.00%
1999-10-27 0 0.740 0.740 0.750 0.730 0.740 670,000 492,800 0.7355 0.122 0.122 0.123 0.120 0.122 4,077,039 0.1209 2.78%
1999-10-26 0 0.720 0.720 0.730 0.710 0.730 1,785,000 1,274,900 0.7142 0.118 0.118 0.120 0.117 0.120 10,861,962 0.1174 0.00%
1999-10-25 0 0.720 0.720 0.740 0.720 0.770 1,420,000 1,059,400 0.7461 0.118 0.118 0.122 0.118 0.127 8,640,889 0.1226 -5.26%
1999-10-22 0 0.760 0.750 0.760 0.710 0.770 656,000 496,300 0.7566 0.125 0.123 0.125 0.117 0.127 3,991,847 0.1243 4.11%
1999-10-21 0 0.730 0.730 0.740 0.720 0.760 834,000 622,720 0.7467 0.120 0.120 0.122 0.118 0.125 5,075,001 0.1227 0.00%
1999-10-20 0 0.730 0.710 0.730 0.660 0.730 1,982,000 1,374,740 0.6936 0.120 0.117 0.120 0.108 0.120 12,060,733 0.1140 7.35%
1999-10-19 0 0.680 0.680 0.690 0.660 0.710 1,998,000 1,352,840 0.6771 0.112 0.112 0.113 0.108 0.117 12,158,096 0.1113 -6.85%
1999-10-15 0 0.730 0.720 0.740 0.720 0.770 738,000 548,920 0.7438 0.120 0.118 0.122 0.118 0.127 4,490,828 0.1222 -3.95%
1999-10-14 0 0.760 0.750 0.770 0.720 0.770 1,490,000 1,116,900 0.7496 0.125 0.123 0.127 0.118 0.127 9,066,848 0.1232 2.70%
1999-10-13 0 0.740 0.730 0.740 0.720 0.770 1,540,000 1,132,100 0.7351 0.122 0.120 0.122 0.118 0.127 9,371,105 0.1208 -3.90%
1999-10-12 0 0.770 0.770 0.780 0.750 0.780 1,302,000 993,760 0.7633 0.127 0.127 0.128 0.123 0.128 7,922,843 0.1254 -3.75%
1999-10-11 0 0.800 0.780 0.800 0.780 0.830 2,816,000 2,252,740 0.8000 0.131 0.128 0.131 0.128 0.136 17,135,734 0.1315 -3.61%
1999-10-08 0 0.830 0.820 0.840 0.830 0.850 776,000 645,410 0.8317 0.136 0.135 0.138 0.136 0.140 4,722,063 0.1367 0.00%
1999-10-07 0 0.830 0.830 0.850 0.830 0.870 2,138,000 1,786,720 0.8357 0.136 0.136 0.140 0.136 0.143 13,010,014 0.1373 0.00%
1999-10-06 0 0.830 0.820 0.830 0.810 0.840 2,110,000 1,740,500 0.8249 0.136 0.135 0.136 0.133 0.138 12,839,630 0.1356 0.00%
1999-10-05 0 0.830 0.820 0.830 0.810 0.840 470,000 388,220 0.8260 0.136 0.135 0.136 0.133 0.138 2,860,012 0.1357 1.22%
1999-10-04 0 0.820 0.820 0.830 0.800 0.860 588,000 494,500 0.8410 0.135 0.135 0.136 0.131 0.141 3,578,058 0.1382 -4.65%
1999-09-30 0 0.860 0.860 0.880 0.860 0.880 1,618,000 1,399,680 0.8651 0.141 0.141 0.145 0.141 0.145 9,845,745 0.1422 -2.27%
1999-09-29 0 0.880 0.880 0.890 0.860 0.890 1,184,000 1,035,600 0.8747 0.145 0.145 0.146 0.141 0.146 7,204,797 0.1437 1.15%
1999-09-28 0 0.870 0.860 0.870 0.860 0.900 1,182,000 1,033,040 0.8740 0.143 0.141 0.143 0.141 0.148 7,192,627 0.1436 1.16%
1999-09-27 0 0.860 0.860 0.870 0.840 0.910 2,260,000 1,976,880 0.8747 0.141 0.141 0.143 0.138 0.150 13,752,400 0.1437 -1.15%
1999-09-24 0 0.870 0.870 0.880 0.870 0.890 560,000 493,080 0.8805 0.143 0.143 0.145 0.143 0.146 3,407,674 0.1447 0.00%
1999-09-23 0 0.870 0.860 0.870 0.860 0.920 1,228,000 1,093,480 0.8905 0.143 0.141 0.143 0.141 0.151 7,472,543 0.1463 -3.33%
1999-09-22 0 0.900 0.890 0.900 0.900 0.920 746,000 676,700 0.9071 0.148 0.146 0.148 0.148 0.151 4,539,509 0.1491 -2.17%
1999-09-21 0 0.920 0.910 0.920 0.900 0.940 1,260,000 1,157,460 0.9186 0.151 0.150 0.151 0.148 0.154 7,667,267 0.1510 1.10%
1999-09-20 0 0.910 0.910 0.920 0.910 0.960 1,530,000 1,414,700 0.9246 0.150 0.150 0.151 0.150 0.158 9,310,253 0.1520 -4.21%
1999-09-17 0 0.950 0.940 0.950 0.940 0.970 1,560,000 1,485,780 0.9524 0.156 0.154 0.156 0.154 0.159 9,492,807 0.1565 0.00%
1999-09-15 0 0.950 0.950 0.960 0.930 0.960 2,829,888 2,697,655 0.9533 0.156 0.156 0.158 0.153 0.158 17,220,245 0.1567 -3.06%
1999-09-14 0 0.980 0.970 0.980 0.960 1.000 4,310,056 4,210,072 0.9768 0.161 0.159 0.161 0.158 0.164 26,227,263 0.1605 -2.00%
1999-09-13 0 1.000 0.990 1.000 0.980 1.040 4,756,000 4,774,560 1.0039 0.164 0.163 0.164 0.161 0.171 28,940,892 0.1650 0.00%
1999-09-10 0 1.000 0.990 1.000 0.970 1.040 6,618,000 6,593,760 0.9963 0.164 0.163 0.164 0.159 0.171 40,271,409 0.1637 -0.99%
1999-09-09 0 1.010 1.000 1.020 0.990 1.020 2,900,000 2,923,000 1.0079 0.166 0.164 0.168 0.163 0.168 17,646,885 0.1656 1.00%
1999-09-08 0 1.000 0.990 1.000 1.000 1.030 718,000 723,100 1.0071 0.164 0.163 0.164 0.164 0.169 4,369,125 0.1655 -3.85%
1999-09-07 0 1.040 1.020 1.040 1.020 1.050 1,228,000 1,271,460 1.0354 0.171 0.168 0.171 0.168 0.173 7,472,543 0.1702 -0.95%
1999-09-06 0 1.050 1.050 1.060 1.010 1.050 1,960,000 2,016,520 1.0288 0.173 0.173 0.174 0.166 0.173 11,926,860 0.1691 5.00%
1999-09-03 0 1.000 0.990 1.000 0.930 1.000 672,000 645,800 0.9610 0.164 0.163 0.164 0.153 0.164 4,089,209 0.1579 1.01%
1999-09-02 0 0.990 0.960 0.990 0.950 1.000 230,000 227,980 0.9912 0.163 0.158 0.163 0.156 0.164 1,399,581 0.1629 0.00%
1999-09-01 0 0.990 0.990 1.000 0.980 1.040 836,000 832,080 0.9953 0.163 0.163 0.164 0.161 0.171 5,087,171 0.1636 -1.00%
1999-08-31 0 1.000 1.000 1.020 1.000 1.030 342,000 346,300 1.0126 0.164 0.164 0.168 0.164 0.169 2,081,115 0.1664 2.04%
1999-08-30 0 0.980 0.980 1.010 0.980 1.030 1,986,000 2,023,960 1.0191 0.161 0.161 0.166 0.161 0.169 12,085,074 0.1675 -2.97%
1999-08-27 0 1.010 1.000 1.010 1.000 1.030 1,408,000 1,435,520 1.0195 0.166 0.164 0.166 0.164 0.169 8,567,867 0.1675 -2.88%
1999-08-26 0 1.040 1.040 1.050 1.030 1.080 2,086,000 2,197,820 1.0536 0.171 0.171 0.173 0.169 0.177 12,693,587 0.1731 0.00%
1999-08-25 0 1.040 1.030 1.040 1.010 1.070 1,264,000 1,296,240 1.0255 0.171 0.169 0.171 0.166 0.176 7,691,608 0.1685 -1.89%
1999-08-24 0 1.060 1.040 1.060 1.020 1.060 816,000 838,380 1.0274 0.174 0.171 0.174 0.168 0.174 4,965,468 0.1688 1.92%
1999-08-23 0 1.040 1.030 1.040 1.010 1.090 340,000 354,600 1.0429 0.171 0.169 0.171 0.166 0.179 2,068,945 0.1714 -4.59%
1999-08-20 0 1.090 1.080 1.090 1.050 1.100 5,426,000 5,853,880 1.0789 0.179 0.177 0.179 0.173 0.181 33,017,931 0.1773 5.83%
1999-08-19 0 1.030 1.010 1.030 0.920 1.030 5,260,000 5,131,720 0.9756 0.169 0.166 0.169 0.151 0.169 32,007,799 0.1603 10.75%
1999-08-18 0 0.930 0.920 0.930 0.920 0.950 5,401,000 5,027,740 0.9309 0.153 0.151 0.153 0.151 0.156 32,865,803 0.1530 3.33%
1999-08-17 0 0.900 0.890 0.900 0.880 0.920 6,538,000 5,880,280 0.8994 0.148 0.146 0.148 0.145 0.151 39,784,599 0.1478 5.88%
1999-08-16 0 0.850 0.840 0.860 0.840 0.900 4,526,000 3,971,380 0.8775 0.140 0.138 0.141 0.138 0.148 27,541,311 0.1442 -1.16%
1999-08-13 0 0.860 0.860 0.870 0.840 0.940 4,870,000 4,298,600 0.8827 0.141 0.141 0.143 0.138 0.154 29,634,597 0.1451 -5.49%
1999-08-12 0 0.910 0.900 0.930 0.880 0.960 2,196,000 2,055,060 0.9358 0.150 0.148 0.153 0.145 0.158 13,362,952 0.1538 0.00%
1999-08-11 0 0.910 0.900 0.910 0.860 0.920 2,120,000 1,903,400 0.8978 0.150 0.148 0.150 0.141 0.151 12,900,482 0.1475 -1.09%
1999-08-10 0 0.920 0.910 0.930 0.880 1.050 2,522,000 2,363,960 0.9373 0.151 0.150 0.153 0.145 0.173 15,346,705 0.1540 -11.54%
1999-08-09 0 1.040 1.020 1.040 1.030 1.110 2,172,000 2,302,640 1.0601 0.171 0.168 0.171 0.169 0.182 13,216,909 0.1742 -7.14%
1999-08-06 0 1.120 1.110 1.120 1.070 1.140 1,190,000 1,327,200 1.1153 0.184 0.182 0.184 0.176 0.187 7,241,308 0.1833 -1.75%
1999-08-05 0 1.140 1.130 1.140 1.130 1.260 2,730,000 3,266,000 1.1963 0.187 0.186 0.187 0.186 0.207 16,612,413 0.1966 -7.32%
1999-08-04 0 1.230 1.220 1.230 1.170 1.240 5,314,000 6,396,440 1.2037 0.202 0.200 0.202 0.192 0.204 32,336,396 0.1978 6.96%
1999-08-03 0 1.150 1.150 1.160 1.110 1.160 1,946,000 2,195,980 1.1285 0.189 0.189 0.191 0.182 0.191 11,841,669 0.1854 3.60%
1999-08-02 0 1.110 1.080 1.110 1.060 1.110 1,040,000 1,133,200 1.0896 0.182 0.177 0.182 0.174 0.182 6,328,538 0.1791 5.71%
1999-07-30 0 1.050 1.050 1.060 1.030 1.090 328,000 346,340 1.0559 0.173 0.173 0.174 0.169 0.179 1,995,924 0.1735 1.94%
1999-07-29 0 1.030 1.030 1.040 0.990 1.100 1,820,000 1,897,000 1.0423 0.169 0.169 0.171 0.163 0.181 11,074,942 0.1713 1.98%
1999-07-28 0 1.010 1.010 1.030 1.010 1.050 2,362,000 2,440,140 1.0331 0.166 0.166 0.169 0.166 0.173 14,373,084 0.1698 2.02%
1999-07-27 0 0.990 0.990 1.010 0.950 1.020 1,474,000 1,437,500 0.9752 0.163 0.163 0.166 0.156 0.168 8,969,486 0.1603 1.02%
1999-07-26 0 0.980 0.980 1.000 0.980 1.040 1,002,000 1,015,640 1.0136 0.161 0.161 0.164 0.161 0.171 6,097,303 0.1666 -2.97%
1999-07-23 0 1.010 1.010 1.020 1.000 1.090 6,498,000 6,701,628 1.0313 0.166 0.166 0.168 0.164 0.179 39,541,193 0.1695 -10.62%
1999-07-22 0 1.130 1.130 1.140 1.130 1.180 996,000 1,144,500 1.1491 0.186 0.186 0.187 0.186 0.194 6,060,792 0.1888 -0.88%
1999-07-21 0 1.140 1.130 1.140 1.130 1.160 1,274,000 1,453,060 1.1405 0.187 0.186 0.187 0.186 0.191 7,752,459 0.1874 -2.56%
1999-07-20 0 1.170 1.170 1.180 1.160 1.240 1,042,000 1,233,780 1.1840 0.192 0.192 0.194 0.191 0.204 6,340,708 0.1946 -5.65%
1999-07-19 0 1.240 1.220 1.240 1.200 1.250 784,000 966,520 1.2328 0.204 0.200 0.204 0.197 0.205 4,770,744 0.2026 -2.36%
1999-07-16 0 1.270 1.270 1.280 1.240 1.300 1,450,000 1,836,400 1.2665 0.209 0.209 0.210 0.204 0.214 8,823,443 0.2081 0.00%
1999-07-15 0 1.270 1.270 1.310 1.250 1.320 2,360,000 3,051,400 1.2930 0.209 0.209 0.215 0.205 0.217 14,360,914 0.2125 -3.05%
1999-07-14 0 1.310 1.310 1.330 1.290 1.390 1,120,000 1,493,400 1.3334 0.215 0.215 0.219 0.212 0.228 6,815,349 0.2191 -2.96%
1999-07-13 0 1.350 1.330 1.350 1.330 1.380 628,000 852,860 1.3581 0.222 0.219 0.222 0.219 0.227 3,821,463 0.2232 -2.17%
1999-07-12 0 1.380 1.380 1.400 1.380 1.440 1,854,000 2,623,080 1.4148 0.227 0.227 0.230 0.227 0.237 11,281,836 0.2325 0.73%
1999-07-09 0 1.370 1.360 1.390 1.330 1.370 1,164,000 1,582,040 1.3591 0.225 0.223 0.228 0.219 0.225 7,083,095 0.2234 0.00%
1999-07-08 0 1.370 1.320 1.370 1.300 1.420 2,322,000 3,151,300 1.3571 0.225 0.217 0.225 0.214 0.233 14,129,679 0.2230 -4.86%
1999-07-07 0 1.440 1.440 1.460 1.400 1.480 5,116,000 7,420,160 1.4504 0.237 0.237 0.240 0.230 0.243 31,131,540 0.2383 2.86%
1999-07-06 0 1.400 1.370 1.400 1.370 1.410 4,650,000 6,468,600 1.3911 0.230 0.225 0.230 0.225 0.232 28,295,868 0.2286 2.19%
1999-07-05 0 1.370 1.360 1.370 1.360 1.430 3,944,000 5,438,240 1.3789 0.225 0.223 0.225 0.223 0.235 23,999,764 0.2266 -0.72%
1999-07-02 0 1.380 1.360 1.380 1.320 1.400 3,864,000 5,218,740 1.3506 0.227 0.223 0.227 0.217 0.230 23,512,953 0.2220 4.55%
1999-06-30 0 1.320 1.320 1.330 1.310 1.400 5,471,000 7,405,870 1.3537 0.217 0.217 0.219 0.215 0.230 33,291,762 0.2225 -2.94%
1999-06-29 0 1.360 1.350 1.360 1.290 1.360 9,790,000 12,930,380 1.3208 0.223 0.222 0.223 0.212 0.223 59,573,451 0.2170 5.43%
1999-06-28 0 1.290 1.270 1.290 1.200 1.290 5,394,000 6,756,040 1.2525 0.212 0.209 0.212 0.197 0.212 32,823,207 0.2058 7.50%
1999-06-25 0 1.200 1.190 1.210 1.180 1.250 4,156,000 5,048,740 1.2148 0.197 0.196 0.199 0.194 0.205 25,289,812 0.1996 -4.00%
1999-06-24 0 1.250 1.240 1.250 1.220 1.280 6,096,000 7,620,820 1.2501 0.205 0.204 0.205 0.200 0.210 37,094,970 0.2054 1.63%
1999-06-23 0 1.230 1.220 1.250 1.170 1.310 8,552,000 10,797,360 1.2626 0.202 0.200 0.205 0.192 0.215 52,040,056 0.2075 -2.38%
1999-06-22 0 1.260 1.260 1.270 1.110 1.270 15,530,300 18,745,328 1.2070 0.207 0.207 0.209 0.182 0.209 94,503,939 0.1984 13.51%
1999-06-21 0 1.110 1.110 1.130 1.000 1.130 12,264,200 13,219,320 1.0779 0.182 0.182 0.186 0.164 0.186 74,629,287 0.1771 13.27%
1999-06-17 0 0.980 0.970 0.990 0.980 1.000 1,678,000 1,650,920 0.9839 0.161 0.159 0.163 0.161 0.164 10,210,853 0.1617 0.00%
1999-06-16 0 0.980 0.980 0.990 0.950 1.040 3,059,000 3,034,990 0.9922 0.161 0.161 0.163 0.156 0.171 18,614,421 0.1630 -5.77%
1999-06-15 0 1.040 1.020 1.040 0.950 1.050 5,870,000 5,912,260 1.0072 0.171 0.168 0.171 0.156 0.173 35,719,730 0.1655 8.33%
1999-06-14 0 0.960 0.960 0.980 0.960 1.020 4,117,500 4,090,970 0.9936 0.158 0.158 0.161 0.158 0.168 25,055,535 0.1633 -4.00%
1999-06-11 0 1.000 1.000 1.010 0.960 1.040 6,682,000 6,696,120 1.0021 0.164 0.164 0.166 0.158 0.171 40,660,858 0.1647 3.09%
1999-06-10 0 0.970 0.950 0.970 0.970 0.990 230,000 225,280 0.9795 0.159 0.156 0.159 0.159 0.163 1,399,581 0.1610 4.30%
1999-06-09 0 0.930 0.930 0.950 0.930 0.960 112,000 105,560 0.9425 0.153 0.153 0.156 0.153 0.158 681,535 0.1549 -3.12%
1999-06-08 0 0.960 0.950 0.960 0.960 0.960 650,000 624,000 0.9600 0.158 0.156 0.158 0.158 0.158 3,955,336 0.1578 1.05%
1999-06-07 0 0.950 0.940 0.950 0.940 0.950 100,000 94,700 0.9470 0.156 0.154 0.156 0.154 0.156 608,513 0.1556 3.26%
1999-06-04 0 0.920 0.920 0.940 0.920 0.950 230,000 214,600 0.9330 0.151 0.151 0.154 0.151 0.156 1,399,581 0.1533 0.00%
1999-06-03 0 0.920 0.910 0.930 0.900 0.920 240,000 217,800 0.9075 0.151 0.150 0.153 0.148 0.151 1,460,432 0.1491 -1.08%
1999-06-02 0 0.930 0.920 0.940 0.930 0.950 610,000 572,700 0.9389 0.153 0.151 0.154 0.153 0.156 3,711,931 0.1543 0.00%
1999-06-01 0 0.930 0.930 0.950 0.930 0.940 1,372,000 1,280,860 0.9336 0.153 0.153 0.156 0.153 0.154 8,348,802 0.1534 2.20%
1999-05-31 0 0.910 0.910 0.930 0.890 0.960 916,000 850,160 0.9281 0.150 0.150 0.153 0.146 0.158 5,573,982 0.1525 -2.15%
1999-05-28 0 0.930 0.920 0.930 0.890 0.940 1,634,000 1,480,160 0.9059 0.153 0.151 0.153 0.146 0.154 9,943,107 0.1489 0.00%
1999-05-27 0 0.930 0.930 0.940 0.930 0.970 2,102,000 1,976,620 0.9404 0.153 0.153 0.154 0.153 0.159 12,790,949 0.1545 -3.12%
1999-05-26 0 0.960 0.960 0.970 0.960 0.970 1,337,000 1,304,445 0.9757 0.158 0.158 0.159 0.158 0.159 8,135,823 0.1603 -3.03%
1999-05-25 0 0.990 0.990 1.000 0.990 1.010 364,000 365,160 1.0032 0.163 0.163 0.164 0.163 0.166 2,214,988 0.1649 -1.98%
1999-05-24 0 1.010 1.010 1.030 0.920 1.020 1,056,000 1,040,380 0.9852 0.166 0.166 0.169 0.151 0.168 6,425,900 0.1619 1.00%
1999-05-21 0 1.000 1.000 1.020 0.990 1.080 2,220,000 2,314,900 1.0427 0.164 0.164 0.168 0.163 0.177 13,508,995 0.1714 -6.54%
1999-05-20 0 1.070 1.070 1.080 1.040 1.100 5,067,000 5,412,090 1.0681 0.176 0.176 0.177 0.171 0.181 30,833,368 0.1755 4.90%
1999-05-19 0 1.020 1.020 1.030 0.980 1.030 640,000 645,760 1.0090 0.168 0.168 0.169 0.161 0.169 3,894,485 0.1658 -0.97%
1999-05-18 0 1.030 1.020 1.040 0.980 1.030 1,760,000 1,754,200 0.9967 0.169 0.168 0.171 0.161 0.169 10,709,834 0.1638 0.98%
1999-05-17 0 1.020 1.020 1.040 1.010 1.090 630,000 645,960 1.0253 0.168 0.168 0.171 0.166 0.179 3,833,634 0.1685 -6.42%
1999-05-14 0 1.090 1.080 1.090 1.050 1.120 4,670,000 5,099,040 1.0919 0.179 0.177 0.179 0.173 0.184 28,417,571 0.1794 5.83%
1999-05-13 0 1.030 1.030 1.060 0.950 1.060 8,880,000 9,035,220 1.0175 0.169 0.169 0.174 0.156 0.174 54,035,980 0.1672 8.42%
1999-05-12 0 0.950 0.950 0.960 0.900 0.950 3,156,000 2,952,220 0.9354 0.156 0.156 0.158 0.148 0.156 19,204,679 0.1537 5.56%
1999-05-11 0 0.900 0.900 0.930 0.900 0.940 4,074,000 3,723,440 0.9140 0.148 0.148 0.153 0.148 0.154 24,790,831 0.1502 -4.26%
1999-05-10 0 0.940 0.910 0.940 0.850 0.960 2,668,000 2,442,460 0.9155 0.154 0.150 0.154 0.140 0.158 16,235,135 0.1504 0.00%
1999-05-07 0 0.940 0.940 0.980 0.940 1.040 4,610,000 4,582,800 0.9941 0.154 0.154 0.161 0.154 0.171 28,052,463 0.1634 -6.00%
1999-05-06 0 1.000 0.950 1.020 0.900 1.000 3,894,000 3,666,500 0.9416 0.164 0.156 0.168 0.148 0.164 23,695,507 0.1547 11.11%
1999-05-05 0 0.900 0.880 0.900 0.880 0.930 1,136,000 1,029,780 0.9065 0.148 0.145 0.148 0.145 0.153 6,912,711 0.1490 0.00%
1999-05-04 0 0.900 0.880 0.900 0.880 0.900 1,136,000 1,018,740 0.8968 0.148 0.145 0.148 0.145 0.148 6,912,711 0.1474 0.00%
1999-05-03 0 0.900 0.890 0.900 0.890 0.930 3,530,000 3,192,700 0.9044 0.148 0.146 0.148 0.146 0.153 21,480,519 0.1486 0.00%
1999-04-30 0 0.900 0.900 0.910 0.900 0.930 244,000 221,000 0.9057 0.148 0.148 0.150 0.148 0.153 1,484,772 0.1488 0.00%
1999-04-29 0 0.900 0.890 0.910 0.880 0.930 2,244,000 2,009,240 0.8954 0.148 0.146 0.150 0.145 0.153 13,655,038 0.1471 2.27%
1999-04-28 0 0.880 0.880 0.890 0.870 0.900 3,210,000 2,818,440 0.8780 0.145 0.145 0.146 0.143 0.148 19,533,277 0.1443 3.53%
1999-04-27 0 0.850 0.840 0.850 0.850 0.880 2,200,000 1,897,700 0.8626 0.140 0.138 0.140 0.140 0.145 13,387,292 0.1418 -1.16%
1999-04-26 0 0.880 0.880 0.890 0.850 0.880 380,000 331,500 0.8724 0.141 0.141 0.143 0.137 0.141 2,366,126 0.1401 -1.12%
1999-04-23 0 0.890 0.880 0.890 0.890 0.940 1,320,000 1,207,020 0.9144 0.143 0.141 0.143 0.143 0.151 8,219,175 0.1469 -4.30%
1999-04-22 0 0.930 0.930 0.940 0.920 0.980 2,744,000 2,591,240 0.9443 0.149 0.149 0.151 0.148 0.157 17,085,921 0.1517 3.33%
1999-04-21 0 0.900 0.900 0.910 0.890 0.920 1,776,000 1,612,600 0.9080 0.145 0.145 0.146 0.143 0.148 11,058,526 0.1458 3.45%
1999-04-20 0 0.870 0.870 0.890 0.870 0.910 2,068,000 1,839,920 0.8897 0.140 0.140 0.143 0.140 0.146 12,876,707 0.1429 0.00%
1999-04-19 0 0.870 0.870 0.880 0.860 0.920 3,840,000 3,428,060 0.8927 0.140 0.140 0.141 0.138 0.148 23,910,327 0.1434 1.16%
1999-04-16 0 0.860 0.850 0.860 0.850 0.870 1,270,000 1,092,100 0.8599 0.138 0.137 0.138 0.137 0.140 7,907,842 0.1381 1.18%
1999-04-15 0 0.850 0.850 0.870 0.800 0.880 8,718,000 7,390,680 0.8477 0.137 0.137 0.140 0.128 0.141 54,283,914 0.1361 3.66%
1999-04-14 0 0.820 0.820 0.830 0.780 0.860 1,918,000 1,577,040 0.8222 0.132 0.132 0.133 0.125 0.138 11,942,710 0.1321 -3.53%
1999-04-13 0 0.850 0.840 0.850 0.830 0.910 3,206,000 2,754,820 0.8593 0.137 0.135 0.137 0.133 0.146 19,962,632 0.1380 -4.49%
1999-04-12 0 0.890 0.880 0.890 0.850 0.890 9,756,000 8,525,260 0.8738 0.143 0.141 0.143 0.137 0.143 60,747,174 0.1403 5.95%
1999-04-09 0 0.840 0.830 0.840 0.800 0.870 4,214,000 3,550,260 0.8425 0.135 0.133 0.135 0.128 0.140 26,239,093 0.1353 2.44%
1999-04-08 0 0.820 0.810 0.820 0.820 0.860 1,334,000 1,109,960 0.8321 0.132 0.130 0.132 0.132 0.138 8,306,348 0.1336 -3.53%
1999-04-07 0 0.850 0.830 0.850 0.820 0.860 3,234,000 2,728,060 0.8436 0.137 0.133 0.137 0.132 0.138 20,136,978 0.1355 6.25%
1999-04-01 0 0.800 0.800 0.820 0.780 0.800 120,000 95,600 0.7967 0.128 0.128 0.132 0.125 0.128 747,198 0.1279 2.56%
1999-03-31 0 0.780 0.780 0.820 0.750 0.840 748,000 594,640 0.7950 0.125 0.125 0.132 0.120 0.135 4,657,532 0.1277 4.00%
1999-03-30 0 0.750 0.740 0.760 0.680 0.750 668,000 495,780 0.7422 0.120 0.119 0.122 0.109 0.120 4,159,401 0.1192 10.29%
1999-03-29 0 0.680 0.680 0.740 0.680 0.740 94,000 67,320 0.7162 0.109 0.109 0.119 0.109 0.119 585,305 0.1150 -12.82%
1999-03-26 0 0.780 0.750 0.780 0.760 0.780 170,000 130,480 0.7675 0.125 0.120 0.125 0.122 0.125 1,058,530 0.1233 0.00%
1999-03-25 0 0.780 0.760 0.790 0.780 0.800 260,000 206,400 0.7938 0.125 0.122 0.127 0.125 0.128 1,618,928 0.1275 -4.88%
1999-03-24 0 0.820 0.780 0.820 0.800 0.830 306,000 248,900 0.8134 0.132 0.125 0.132 0.128 0.133 1,905,354 0.1306 -3.53%
1999-03-23 0 0.850 0.840 0.850 0.790 0.850 3,505,500 2,903,350 0.8282 0.137 0.135 0.137 0.127 0.137 21,827,513 0.1330 8.97%
1999-03-22 0 0.780 0.770 0.780 0.740 0.780 1,492,000 1,132,140 0.7588 0.125 0.124 0.125 0.119 0.125 9,290,158 0.1219 6.85%
1999-03-19 0 0.730 0.720 0.740 0.720 0.750 946,000 691,360 0.7308 0.117 0.116 0.119 0.116 0.120 5,890,409 0.1174 -1.35%
1999-03-18 0 0.740 0.700 0.740 0.680 0.740 3,412,000 2,439,180 0.7149 0.119 0.112 0.119 0.109 0.119 21,245,322 0.1148 5.71%
1999-03-17 0 0.700 0.670 0.700 0.630 0.700 528,000 346,780 0.6568 0.112 0.108 0.112 0.101 0.112 3,287,670 0.1055 11.11%
1999-03-16 0 0.630 0.630 0.660 0.630 0.660 50,000 32,400 0.6480 0.101 0.101 0.106 0.101 0.106 311,332 0.1041 0.00%
1999-03-15 0 0.630 0.630 0.650 0.630 0.630 304,000 191,520 0.6300 0.101 0.101 0.104 0.101 0.101 1,892,901 0.1012 1.61%
1999-03-12 0 0.620 0.620 0.640 - - 0 0 - 0.100 0.100 0.103 - - 0 - 0.00%
1999-03-11 0 0.620 0.620 0.650 0.610 0.630 180,000 111,600 0.6200 0.100 0.100 0.104 0.098 0.101 1,120,797 0.0996 -1.59%
1999-03-10 0 0.630 0.630 0.640 0.630 0.640 1,150,000 724,700 0.6302 0.101 0.101 0.103 0.101 0.103 7,160,645 0.1012 0.00%
1999-03-09 0 0.630 0.630 0.640 0.630 0.630 470,000 296,600 0.6311 0.101 0.101 0.103 0.101 0.101 2,926,524 0.1013 -3.08%
1999-03-08 0 0.650 0.610 0.650 - - 0 0 - 0.104 0.098 0.104 - - 0 - 0.00%
1999-03-05 0 0.650 0.640 0.660 0.640 0.660 170,000 110,100 0.6476 0.104 0.103 0.106 0.103 0.106 1,058,530 0.1040 3.17%
1999-03-04 0 0.630 0.630 0.640 0.620 0.630 590,000 379,400 0.6431 0.101 0.101 0.103 0.100 0.101 3,673,722 0.1033 -1.56%
1999-03-03 0 0.640 0.640 0.650 0.640 0.660 410,000 265,200 0.6468 0.103 0.103 0.104 0.103 0.106 2,552,926 0.1039 1.59%
1999-03-02 0 0.630 0.620 0.640 0.630 0.650 70,000 44,900 0.6414 0.101 0.100 0.103 0.101 0.104 435,865 0.1030 -3.08%
1999-03-01 0 0.650 0.650 0.670 0.650 0.660 538,000 350,100 0.6507 0.104 0.104 0.108 0.104 0.106 3,349,936 0.1045 6.56%
1999-02-26 0 0.610 0.600 - 0.610 0.610 1,244,000 758,840 0.6100 0.098 0.096 - 0.098 0.098 7,745,950 0.0980 1.67%
1999-02-25 0 0.600 0.600 - 0.590 0.600 114,000 67,640 0.5933 0.096 0.096 - 0.095 0.096 709,838 0.0953 0.00%
1999-02-24 0 0.600 0.600 0.620 0.600 0.610 420,000 253,000 0.6024 0.096 0.096 0.100 0.096 0.098 2,615,192 0.0967 1.69%
1999-02-23 0 0.590 0.590 0.600 0.590 0.630 2,060,000 1,256,700 0.6100 0.095 0.095 0.096 0.095 0.101 12,826,894 0.0980 -6.35%
1999-02-22 0 0.630 0.620 0.630 0.630 0.640 1,240,000 785,000 0.6331 0.101 0.100 0.101 0.101 0.103 7,721,043 0.1017 -4.55%
1999-02-19 0 0.660 0.650 0.660 0.660 0.670 1,128,000 735,200 0.6518 0.106 0.104 0.106 0.106 0.108 7,023,658 0.1047 -1.49%
1999-02-15 0 0.670 0.650 0.680 0.670 0.680 100,000 67,500 0.6750 0.108 0.104 0.109 0.108 0.109 622,665 0.1084 -1.47%
1999-02-12 0 0.680 0.660 0.680 0.670 0.680 80,000 53,800 0.6725 0.109 0.106 0.109 0.108 0.109 498,132 0.1080 4.62%
1999-02-11 0 0.650 0.650 0.680 0.650 0.680 150,000 98,640 0.6576 0.104 0.104 0.109 0.104 0.109 933,997 0.1056 0.00%
1999-02-10 0 0.650 0.650 0.660 0.630 0.650 140,000 89,100 0.6364 0.104 0.104 0.106 0.101 0.104 871,731 0.1022 3.17%
1999-02-09 0 0.630 0.630 0.660 0.630 0.650 72,000 46,360 0.6439 0.101 0.101 0.106 0.101 0.104 448,319 0.1034 0.00%
1999-02-08 0 0.630 0.630 0.650 0.630 0.630 140,000 88,200 0.6300 0.101 0.101 0.104 0.101 0.101 871,731 0.1012 0.00%
1999-02-05 0 0.630 0.630 0.640 0.630 0.630 190,000 119,700 0.6300 0.101 0.101 0.103 0.101 0.101 1,183,063 0.1012 -1.56%
1999-02-04 0 0.640 0.630 0.650 0.630 0.650 670,000 428,400 0.6394 0.103 0.101 0.104 0.101 0.104 4,171,854 0.1027 1.59%
1999-02-03 0 0.630 0.630 0.640 0.620 0.630 1,910,000 1,202,500 0.6296 0.101 0.101 0.103 0.100 0.101 11,892,897 0.1011 0.00%
1999-02-02 0 0.630 0.620 0.630 0.610 0.630 810,000 505,400 0.6240 0.101 0.100 0.101 0.098 0.101 5,043,585 0.1002 3.28%
1999-02-01 0 0.610 0.610 0.620 0.610 0.620 680,000 418,800 0.6159 0.098 0.098 0.100 0.098 0.100 4,234,120 0.0989 -3.17%
1999-01-29 0 0.630 0.620 0.630 0.620 0.630 1,580,000 988,100 0.6254 0.101 0.100 0.101 0.100 0.101 9,838,103 0.1004 1.61%
1999-01-28 0 0.620 0.610 0.620 0.600 0.650 3,038,000 1,922,180 0.6327 0.100 0.098 0.100 0.096 0.104 18,916,555 0.1016 -1.59%
1999-01-27 0 0.630 0.620 0.630 0.570 0.640 6,106,000 3,784,560 0.6198 0.101 0.100 0.101 0.092 0.103 38,019,910 0.0995 6.78%
1999-01-26 0 0.590 0.590 0.600 0.590 0.650 2,260,000 1,386,700 0.6136 0.095 0.095 0.096 0.095 0.104 14,072,224 0.0985 -6.35%
1999-01-25 0 0.630 0.620 0.630 0.620 0.630 440,000 276,400 0.6282 0.101 0.100 0.101 0.100 0.101 2,739,725 0.1009 0.00%
1999-01-22 0 0.630 0.630 0.650 0.630 0.650 28,000 18,040 0.6443 0.101 0.101 0.104 0.101 0.104 174,346 0.1035 -7.35%
1999-01-21 0 0.680 0.670 0.690 0.640 0.690 484,000 325,940 0.6734 0.109 0.108 0.111 0.103 0.111 3,013,697 0.1082 -2.86%
1999-01-20 0 0.700 0.660 0.720 0.640 0.730 4,408,000 2,949,060 0.6690 0.112 0.106 0.116 0.103 0.117 27,447,063 0.1074 -6.67%
1999-01-19 0 0.750 0.720 0.750 0.740 0.760 1,344,000 1,008,140 0.7501 0.120 0.116 0.120 0.119 0.122 8,368,614 0.1205 -1.32%
1999-01-18 0 0.760 0.750 0.770 0.740 0.780 748,000 564,600 0.7548 0.122 0.120 0.124 0.119 0.125 4,657,532 0.1212 1.33%
1999-01-15 0 0.750 0.750 0.760 0.700 0.750 2,272,000 1,661,080 0.7311 0.120 0.120 0.122 0.112 0.120 14,146,943 0.1174 7.14%
1999-01-14 0 0.700 0.670 0.700 0.650 0.710 1,058,000 735,720 0.6954 0.112 0.108 0.112 0.104 0.114 6,587,793 0.1117 0.00%
1999-01-13 0 0.700 0.700 0.710 0.700 0.730 1,018,000 728,020 0.7151 0.112 0.112 0.114 0.112 0.117 6,338,727 0.1149 -12.50%
1999-01-12 0 0.800 0.800 0.810 0.800 0.820 1,052,000 852,380 0.8102 0.128 0.128 0.130 0.128 0.132 6,550,433 0.1301 -3.61%
1999-01-11 0 0.830 0.830 0.850 0.830 0.860 490,000 409,700 0.8361 0.133 0.133 0.137 0.133 0.138 3,051,057 0.1343 -6.74%
1999-01-08 0 0.890 0.870 0.890 - - 0 0 - 0.143 0.140 0.143 - - 0 - -2.20%
1999-01-07 0 0.910 0.890 0.920 0.880 0.910 1,830,000 1,639,280 0.8958 0.146 0.143 0.148 0.141 0.146 11,394,765 0.1439 3.41%
1999-01-06 0 0.880 0.880 0.900 0.830 0.890 2,258,000 1,954,200 0.8655 0.141 0.141 0.145 0.133 0.143 14,059,770 0.1390 6.02%
1999-01-05 0 0.830 0.830 0.840 0.810 0.840 506,000 419,340 0.8287 0.133 0.133 0.135 0.130 0.135 3,150,684 0.1331 -1.19%
1999-01-04 0 0.840 0.820 0.840 0.850 0.850 40,000 34,000 0.8500 0.135 0.132 0.135 0.137 0.137 249,066 0.1365 -2.33%
1998-12-31 0 0.860 0.850 0.860 0.840 0.870 296,000 252,600 0.8534 0.138 0.137 0.138 0.135 0.140 1,843,088 0.1371 3.61%
1998-12-30 0 0.830 0.830 0.850 0.820 0.850 210,000 174,400 0.8305 0.133 0.133 0.137 0.132 0.137 1,307,596 0.1334 1.22%
1998-12-29 0 0.820 0.810 0.820 0.820 0.820 466,000 382,120 0.8200 0.132 0.130 0.132 0.132 0.132 2,901,618 0.1317 0.00%
1998-12-28 0 0.820 0.810 0.830 0.820 0.820 92,000 75,440 0.8200 0.132 0.130 0.133 0.132 0.132 572,852 0.1317 -1.20%
1998-12-24 0 0.830 0.820 0.830 0.820 0.840 742,000 613,480 0.8268 0.133 0.132 0.133 0.132 0.135 4,620,173 0.1328 2.47%
1998-12-23 0 0.810 0.810 0.830 0.810 0.840 494,000 406,640 0.8232 0.130 0.130 0.133 0.130 0.135 3,075,964 0.1322 -7.95%
1998-12-22 0 0.880 0.840 0.880 0.880 0.880 90,000 79,200 0.8800 0.141 0.135 0.141 0.141 0.141 560,398 0.1413 0.00%
1998-12-21 0 0.880 0.850 0.880 0.880 0.880 53,000 46,640 0.8800 0.141 0.137 0.141 0.141 0.141 330,012 0.1413 0.00%
1998-12-18 0 0.880 0.880 0.900 0.880 0.920 270,000 244,320 0.9049 0.141 0.141 0.145 0.141 0.148 1,681,195 0.1453 0.00%
1998-12-17 0 0.880 0.880 0.890 0.860 0.910 1,152,000 1,020,360 0.8857 0.141 0.141 0.143 0.138 0.146 7,173,098 0.1422 -5.38%
1998-12-16 0 0.930 0.910 0.930 0.930 0.940 400,000 372,100 0.9303 0.149 0.146 0.149 0.149 0.151 2,490,659 0.1494 0.00%
1998-12-15 0 0.930 0.920 0.930 0.920 0.940 310,000 289,700 0.9345 0.149 0.148 0.149 0.148 0.151 1,930,261 0.1501 0.00%
1998-12-14 0 0.930 0.930 0.990 0.930 0.970 80,000 75,500 0.9438 0.149 0.149 0.159 0.149 0.156 498,132 0.1516 -10.58%
1998-12-11 0 1.040 0.980 1.040 0.950 1.040 2,970,000 2,949,460 0.9931 0.167 0.157 0.167 0.153 0.167 18,493,143 0.1595 4.00%
1998-12-10 0 1.000 1.000 1.010 0.890 1.000 3,420,000 3,292,220 0.9626 0.161 0.161 0.162 0.143 0.161 21,295,135 0.1546 14.94%
1998-12-09 0 0.870 0.870 0.920 0.860 0.870 150,000 129,300 0.8620 0.140 0.140 0.148 0.138 0.140 933,997 0.1384 0.00%
1998-12-08 0 0.870 0.870 0.890 0.850 0.910 506,000 446,420 0.8823 0.140 0.140 0.143 0.137 0.146 3,150,684 0.1417 -4.40%
1998-12-07 0 0.910 0.910 0.920 0.910 0.970 1,404,000 1,319,520 0.9398 0.146 0.146 0.148 0.146 0.156 8,742,213 0.1509 1.11%
1998-12-04 0 0.900 0.880 0.900 0.890 0.930 670,000 609,980 0.9104 0.145 0.141 0.145 0.143 0.149 4,171,854 0.1462 -3.23%
1998-12-03 0 0.930 0.910 0.950 0.820 0.930 1,462,000 1,280,540 0.8759 0.149 0.146 0.153 0.132 0.149 9,103,359 0.1407 8.14%
1998-12-02 0 0.860 0.860 0.870 0.830 0.880 1,976,000 1,707,960 0.8644 0.138 0.138 0.140 0.133 0.141 12,303,856 0.1388 7.50%
1998-12-01 0 0.800 0.800 0.840 0.800 0.900 3,966,000 3,253,280 0.8203 0.128 0.128 0.135 0.128 0.145 24,694,884 0.1317 -14.89%
1998-11-30 0 0.940 0.920 0.950 0.910 0.960 1,240,000 1,166,080 0.9404 0.151 0.148 0.153 0.146 0.154 7,721,043 0.1510 -6.00%
1998-11-27 0 1.000 0.990 1.000 0.980 1.010 194,000 192,720 0.9934 0.161 0.159 0.161 0.157 0.162 1,207,970 0.1595 -1.96%
1998-11-26 0 1.020 1.020 1.030 0.970 1.100 2,788,000 2,852,720 1.0232 0.164 0.164 0.165 0.156 0.177 17,359,894 0.1643 0.99%
1998-11-25 0 1.010 1.000 1.050 0.990 1.060 2,546,000 2,576,660 1.0120 0.162 0.161 0.169 0.159 0.170 15,853,045 0.1625 -3.81%
1998-11-24 0 1.050 1.050 1.080 1.030 1.070 1,334,000 1,404,480 1.0528 0.169 0.169 0.173 0.165 0.172 8,306,348 0.1691 1.94%
1998-11-23 0 1.030 1.030 1.040 1.010 1.080 2,092,000 2,150,120 1.0278 0.165 0.165 0.167 0.162 0.173 13,026,147 0.1651 -3.74%
1998-11-20 0 1.070 1.060 1.100 1.060 1.150 676,000 737,960 1.0917 0.172 0.170 0.177 0.170 0.185 4,209,214 0.1753 -4.46%
1998-11-19 0 1.120 1.110 1.130 1.090 1.130 1,164,000 1,307,740 1.1235 0.180 0.178 0.181 0.175 0.181 7,247,818 0.1804 -2.61%
1998-11-18 0 1.150 1.140 1.150 1.110 1.160 4,534,000 5,178,020 1.1420 0.185 0.183 0.185 0.178 0.186 28,231,620 0.1834 4.55%
1998-11-17 0 1.100 1.090 1.100 1.100 1.190 6,450,000 7,413,760 1.1494 0.177 0.175 0.177 0.177 0.191 40,161,877 0.1846 -1.79%
1998-11-16 0 1.120 1.120 1.130 1.050 1.120 6,832,000 7,385,340 1.0810 0.180 0.180 0.181 0.169 0.180 42,540,456 0.1736 5.66%
1998-11-13 0 1.060 1.050 1.060 1.020 1.060 2,032,000 2,114,900 1.0408 0.170 0.169 0.170 0.164 0.170 12,652,548 0.1672 3.92%
1998-11-12 0 1.020 1.020 1.040 1.020 1.070 2,748,000 2,877,400 1.0471 0.164 0.164 0.167 0.164 0.172 17,110,828 0.1682 -0.97%
1998-11-11 0 1.030 1.030 1.040 1.020 1.040 3,198,000 3,292,960 1.0297 0.165 0.165 0.167 0.164 0.167 19,912,819 0.1654 0.00%
1998-11-10 0 1.030 1.020 1.040 1.010 1.070 3,024,000 3,141,760 1.0389 0.165 0.164 0.167 0.162 0.172 18,829,382 0.1669 -1.90%
1998-11-09 0 1.050 1.040 1.070 1.040 1.070 2,014,000 2,131,360 1.0583 0.169 0.167 0.172 0.167 0.172 12,540,468 0.1700 0.96%
1998-11-06 0 1.040 1.030 1.050 1.000 1.050 2,214,000 2,278,880 1.0293 0.167 0.165 0.169 0.161 0.169 13,785,798 0.1653 1.96%
1998-11-05 0 1.020 1.020 1.030 1.000 1.060 4,776,000 4,947,360 1.0359 0.164 0.164 0.165 0.161 0.170 29,738,469 0.1664 0.00%
1998-11-04 0 1.020 1.010 1.030 1.000 1.120 5,196,000 5,569,960 1.0720 0.164 0.162 0.165 0.161 0.180 32,353,661 0.1722 -5.56%
1998-11-03 0 1.080 1.070 1.080 0.970 1.080 11,662,000 12,065,160 1.0346 0.173 0.172 0.173 0.156 0.173 72,615,164 0.1662 12.50%
1998-11-02 0 0.960 0.960 0.970 0.930 0.980 5,008,000 4,806,040 0.9597 0.154 0.154 0.156 0.149 0.157 31,183,051 0.1541 3.23%
1998-10-30 0 0.930 0.930 0.940 0.930 1.040 20,170,000 20,010,440 0.9921 0.149 0.149 0.151 0.149 0.167 125,591,482 0.1593 -6.06%
1998-10-29 0 0.990 1.000 1.010 0.860 1.010 16,968,000 16,157,960 0.9523 0.159 0.161 0.162 0.138 0.162 105,653,757 0.1529 6.45%
1998-10-27 0 0.930 0.920 0.930 0.830 0.950 28,216,000 25,170,940 0.8921 0.149 0.148 0.149 0.133 0.153 175,691,089 0.1433 12.05%
1998-10-26 0 0.830 0.830 0.840 0.760 0.830 14,206,000 11,384,380 0.8014 0.133 0.133 0.135 0.122 0.133 88,455,756 0.1287 9.21%
1998-10-23 0 0.760 0.750 0.760 0.720 0.770 7,138,000 5,302,400 0.7428 0.122 0.120 0.122 0.116 0.124 44,445,811 0.1193 1.33%
1998-10-22 0 0.750 0.730 0.750 0.730 0.790 5,042,000 3,834,120 0.7604 0.120 0.117 0.120 0.117 0.127 31,394,757 0.1221 -3.85%
1998-10-21 0 0.780 0.770 0.780 0.750 0.800 7,918,000 6,112,000 0.7719 0.125 0.124 0.125 0.120 0.128 49,302,596 0.1240 -1.27%
1998-10-20 0 0.790 0.780 0.790 0.780 0.850 23,606,000 19,493,240 0.8258 0.127 0.125 0.127 0.125 0.137 146,986,243 0.1326 -3.66%
1998-10-19 0 0.820 0.810 0.820 0.730 0.820 25,806,000 20,129,500 0.7800 0.132 0.130 0.132 0.117 0.132 160,684,868 0.1253 12.33%
1998-10-16 0 0.730 0.720 0.730 0.720 0.760 12,898,000 9,501,540 0.7367 0.117 0.116 0.117 0.116 0.122 80,311,301 0.1183 1.39%
1998-10-15 0 0.720 0.710 0.720 0.690 0.740 6,410,000 4,569,200 0.7128 0.116 0.114 0.116 0.111 0.119 39,912,811 0.1145 0.00%
1998-10-14 0 0.720 0.710 0.720 0.710 0.780 19,584,000 14,807,300 0.7561 0.116 0.114 0.116 0.114 0.125 121,942,667 0.1214 -2.70%
1998-10-13 0 0.740 0.740 0.750 0.720 0.780 13,382,000 9,850,820 0.7361 0.119 0.119 0.120 0.116 0.125 83,324,998 0.1182 -2.63%
1998-10-12 0 0.760 0.760 0.770 0.680 0.780 29,484,000 21,606,060 0.7328 0.122 0.122 0.124 0.109 0.125 183,586,478 0.1177 11.76%
1998-10-09 0 0.680 0.680 0.690 0.670 0.690 6,146,000 4,161,940 0.6772 0.109 0.109 0.111 0.108 0.111 38,268,976 0.1088 3.03%
1998-10-08 0 0.660 0.660 0.670 0.660 0.700 6,314,000 4,266,660 0.6757 0.106 0.106 0.108 0.106 0.112 39,315,053 0.1085 0.00%
1998-10-07 0 0.660 0.660 0.670 0.660 0.690 8,822,000 5,962,180 0.6758 0.106 0.106 0.108 0.106 0.111 54,931,485 0.1085 0.00%
1998-10-05 0 0.660 0.650 0.660 0.640 0.680 5,882,000 3,849,500 0.6545 0.106 0.104 0.106 0.103 0.109 36,625,141 0.1051 -5.71%
1998-09-30 0 0.700 0.690 0.700 0.670 0.710 15,462,000 10,794,740 0.6981 0.112 0.111 0.112 0.108 0.114 96,276,425 0.1121 0.00%
1998-09-29 0 0.700 0.700 0.710 0.690 0.730 13,502,000 9,551,760 0.7074 0.112 0.112 0.114 0.111 0.117 84,072,196 0.1136 -2.78%
1998-09-28 0 0.720 0.710 0.720 0.700 0.780 17,864,000 13,346,980 0.7471 0.116 0.114 0.116 0.112 0.125 111,232,833 0.1200 -4.00%
1998-09-25 0 0.750 0.740 0.750 0.690 0.760 54,386,000 39,989,100 0.7353 0.120 0.119 0.120 0.111 0.122 338,642,456 0.1181 7.14%
1998-09-24 0 0.700 0.700 0.710 0.660 0.710 35,776,000 24,557,880 0.6864 0.112 0.112 0.114 0.106 0.114 222,764,545 0.1102 9.38%
1998-09-23 0 0.640 0.630 0.640 0.630 0.650 7,972,000 5,096,460 0.6393 0.103 0.101 0.103 0.101 0.104 49,638,835 0.1027 3.23%
1998-09-22 0 0.620 0.620 0.630 0.620 0.660 12,930,000 8,286,660 0.6409 0.100 0.100 0.101 0.100 0.106 80,510,553 0.1029 -1.59%
1998-09-21 0 0.630 0.630 0.640 0.610 0.650 18,100,000 11,365,020 0.6279 0.101 0.101 0.103 0.098 0.104 112,702,322 0.1008 -3.08%
1998-09-18 0 0.650 0.650 0.660 0.590 0.660 20,284,000 12,739,500 0.6281 0.104 0.104 0.106 0.095 0.106 126,301,320 0.1009 4.84%
1998-09-17 0 0.620 0.620 0.630 0.620 0.710 24,878,000 16,278,240 0.6543 0.100 0.100 0.101 0.100 0.114 154,906,539 0.1051 -11.43%
1998-09-16 0 0.700 0.690 0.700 0.650 0.710 54,624,000 37,650,860 0.6893 0.112 0.111 0.112 0.104 0.114 340,124,399 0.1107 7.69%
1998-09-15 0 0.650 0.650 0.660 0.630 0.670 50,302,000 32,733,200 0.6507 0.104 0.104 0.106 0.101 0.108 313,212,828 0.1045 4.84%
1998-09-14 0 0.620 0.610 0.620 0.540 0.620 42,568,000 25,199,760 0.5920 0.100 0.098 0.100 0.087 0.100 265,055,935 0.0951 14.81%
1998-09-11 0 0.540 0.530 0.540 0.520 0.570 20,396,000 11,108,540 0.5446 0.087 0.085 0.087 0.084 0.092 126,998,704 0.0875 -3.57%
1998-09-10 0 0.560 0.560 0.570 0.550 0.620 61,894,000 36,433,620 0.5886 0.090 0.090 0.092 0.088 0.100 385,392,127 0.0945 -3.45%
1998-09-09 0 0.580 0.580 0.590 0.500 0.600 112,334,000 63,251,440 0.5631 0.093 0.093 0.095 0.080 0.096 699,464,232 0.0904 19.59%
1998-09-08 0 0.485 0.485 0.490 0.475 0.530 39,837,000 20,031,180 0.5028 0.078 0.078 0.079 0.076 0.085 248,050,961 0.0808 -2.02%
1998-09-07 0 0.495 0.490 0.495 0.440 0.530 56,600,000 27,588,870 0.4874 0.079 0.079 0.079 0.071 0.085 352,428,254 0.0783 16.47%
1998-09-04 0 0.425 0.430 0.435 0.390 0.435 35,164,000 14,750,280 0.4195 0.068 0.069 0.070 0.063 0.070 218,953,836 0.0674 8.97%
1998-09-03 0 0.390 0.385 0.395 0.385 0.415 4,330,000 1,734,600 0.4006 0.063 0.062 0.063 0.062 0.067 26,961,384 0.0643 -1.27%
1998-09-02 0 0.395 0.395 0.400 0.395 0.400 660,000 263,750 0.3996 0.063 0.063 0.064 0.063 0.064 4,109,587 0.0642 -1.25%
1998-09-01 0 0.400 0.390 0.400 0.400 0.420 990,000 399,100 0.4031 0.064 0.063 0.064 0.064 0.067 6,164,381 0.0647 -5.88%
1998-08-31 0 0.425 0.400 0.440 0.380 0.425 35,925,000 7,620,970 0.2121 0.068 0.064 0.071 0.061 0.068 223,692,315 0.0341 1.19%
1998-08-28 0 0.420 0.420 0.440 0.420 0.520 1,982,000 887,280 0.4477 0.067 0.067 0.071 0.067 0.084 12,341,216 0.0719 -22.22%
1998-08-27 0 0.540 0.480 0.540 0.480 0.540 270,000 139,400 0.5163 0.087 0.077 0.087 0.077 0.087 1,681,195 0.0829 0.00%
1998-08-26 0 0.540 0.520 0.540 - - 0 0 - 0.087 0.084 0.087 - - 0 - -1.82%
1998-08-25 0 0.550 0.520 0.550 0.510 0.550 160,000 84,040 0.5253 0.088 0.084 0.088 0.082 0.088 996,264 0.0844 3.77%
1998-08-24 0 0.530 - 0.530 0.530 0.530 2,000 1,060 0.5300 0.085 - 0.085 0.085 0.085 12,453 0.0851 0.00%
1998-08-21 0 0.530 0.500 0.530 0.510 0.540 620,000 326,200 0.5261 0.085 0.080 0.085 0.082 0.087 3,860,522 0.0845 0.00%
1998-08-20 0 0.530 0.500 0.550 0.530 0.580 1,368,000 758,900 0.5548 0.085 0.080 0.088 0.085 0.093 8,518,054 0.0891 1.92%
1998-08-19 0 0.520 0.520 0.550 0.520 0.540 200,000 106,500 0.5325 0.084 0.084 0.088 0.084 0.087 1,245,330 0.0855 -5.45%
1998-08-18 0 0.550 0.540 0.550 0.550 0.560 50,000 27,800 0.5560 0.088 0.087 0.088 0.088 0.090 311,332 0.0893 -1.79%
1998-08-14 0 0.560 0.540 0.560 0.560 0.600 510,000 291,800 0.5722 0.090 0.087 0.090 0.090 0.096 3,175,590 0.0919 -9.68%
1998-08-13 0 0.620 0.580 0.620 - - 0 0 - 0.100 0.093 0.100 - - 0 - -1.59%
1998-08-12 0 0.630 - 0.630 - - 0 0 - 0.101 - 0.101 - - 0 - -1.56%
1998-08-11 0 0.640 - 0.640 - - 0 0 - 0.103 - 0.103 - - 0 - -1.54%
1998-08-10 0 0.650 - 0.650 - - 0 0 - 0.104 - 0.104 - - 0 - -2.99%
1998-08-07 0 0.670 0.670 0.700 0.670 0.670 52,000 34,840 0.6700 0.108 0.108 0.112 0.108 0.108 323,786 0.1076 -1.47%
1998-08-06 0 0.680 - 0.680 - - 0 0 - 0.109 - 0.109 - - 0 - -1.45%
1998-08-05 0 0.690 - 0.700 - - 0 0 - 0.111 - 0.112 - - 0 - 0.00%
1998-08-04 0 0.690 - 0.690 - - 0 0 - 0.111 - 0.111 - - 0 - -2.82%
1998-08-03 0 0.710 - 0.710 - - 0 0 - 0.114 - 0.114 - - 0 - -2.74%
1998-07-31 0 0.730 - 0.730 0.730 0.740 500,000 367,660 0.7353 0.117 - 0.117 0.117 0.119 3,113,324 0.1181 0.00%
1998-07-30 0 0.730 - 0.720 0.720 0.730 256,000 186,320 0.7278 0.117 - 0.116 0.116 0.117 1,594,022 0.1169 0.00%
1998-07-29 0 0.730 - 0.740 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
1998-07-28 0 0.730 - 0.730 - - 0 0 - 0.117 - 0.117 - - 0 - -1.35%
1998-07-27 0 0.740 - 0.740 0.700 0.760 200,000 147,200 0.7360 0.119 - 0.119 0.112 0.122 1,245,330 0.1182 -2.63%
1998-07-24 0 0.760 0.740 0.760 0.760 0.770 184,000 141,180 0.7673 0.122 0.119 0.122 0.122 0.124 1,145,703 0.1232 0.00%
1998-07-23 0 0.760 0.720 0.790 0.760 0.800 604,000 479,300 0.7935 0.122 0.116 0.127 0.122 0.128 3,760,895 0.1274 -7.32%
1998-07-22 0 0.820 0.750 0.820 0.760 0.820 430,000 332,600 0.7735 0.132 0.120 0.132 0.122 0.132 2,677,458 0.1242 -4.65%
1998-07-21 0 0.860 - 0.860 0.800 0.860 236,000 190,960 0.8092 0.138 - 0.138 0.128 0.138 1,469,489 0.1299 0.00%
1998-07-20 0 0.860 0.760 0.860 0.780 0.880 294,000 243,640 0.8287 0.138 0.122 0.138 0.125 0.141 1,830,634 0.1331 0.00%
1998-07-17 0 0.860 0.820 0.870 0.840 0.860 170,000 144,200 0.8482 0.138 0.132 0.140 0.135 0.138 1,058,530 0.1362 -4.44%
1998-07-16 0 0.900 - 0.900 0.900 0.900 272,000 191,200 0.7029 0.145 - 0.145 0.145 0.145 1,693,648 0.1129 0.00%
1998-07-15 0 0.900 - 0.900 - - 0 0 - 0.145 - 0.145 - - 0 - -6.25%
1998-07-14 0 0.960 - 0.960 - - 0 0 - 0.154 - 0.154 - - 0 - -1.03%
1998-07-13 0 0.970 0.930 0.970 - - 0 0 - 0.156 0.149 0.156 - - 0 - -6.73%
1998-07-10 0 1.040 - 1.040 - - 0 0 - 0.167 - 0.167 - - 0 - -2.80%
1998-07-09 0 1.070 - 1.070 - - 0 0 - 0.172 - 0.172 - - 0 - -0.93%
1998-07-08 0 1.080 - 1.100 - - 0 0 - 0.173 - 0.177 - - 0 - 0.00%
1998-07-07 0 1.080 - 1.080 - - 0 0 - 0.173 - 0.173 - - 0 - -0.92%
1998-07-06 0 1.090 - 1.100 - - 200,000 218,000 1.0900 0.175 - 0.177 - - 1,245,330 0.1751 0.00%
1998-07-03 0 1.090 - 1.090 - - 0 0 - 0.175 - 0.175 - - 0 - -1.80%
1998-07-02 0 1.110 - 1.110 1.120 1.120 40,000 44,800 1.1200 0.178 - 0.178 0.180 0.180 249,066 0.1799 2.78%
1998-06-30 0 1.080 - 1.080 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1998-06-29 0 1.080 - 1.090 - - 0 0 - 0.173 - 0.175 - - 0 - 0.00%
1998-06-26 0 1.080 - 1.100 - - 0 0 - 0.173 - 0.177 - - 0 - 0.00%
1998-06-25 0 1.080 1.080 1.090 1.080 1.080 30,000 32,400 1.0800 0.173 0.173 0.175 0.173 0.173 186,799 0.1734 -0.92%
1998-06-24 0 1.090 - 1.090 1.090 1.090 60,000 65,400 1.0900 0.175 - 0.175 0.175 0.175 373,599 0.1751 2.83%
1998-06-23 0 1.060 1.030 1.060 1.080 1.100 60,000 65,200 1.0867 0.170 0.165 0.170 0.173 0.177 373,599 0.1745 0.00%
1998-06-22 0 1.060 0.970 1.080 0.980 1.080 140,000 140,800 1.0057 0.170 0.156 0.173 0.157 0.173 871,731 0.1615 1.92%
1998-06-19 0 1.040 1.030 1.120 1.040 1.080 124,000 131,960 1.0642 0.167 0.165 0.180 0.167 0.173 772,104 0.1709 0.00%
1998-06-18 0 1.040 1.010 1.050 0.990 1.070 140,000 146,000 1.0429 0.167 0.162 0.169 0.159 0.172 871,731 0.1675 9.47%
1998-06-17 0 0.950 0.940 0.950 0.900 0.950 440,000 410,600 0.9332 0.153 0.151 0.153 0.145 0.153 2,739,725 0.1499 7.95%
1998-06-16 0 0.880 0.880 0.900 0.850 0.890 791,000 696,260 0.8802 0.141 0.141 0.145 0.137 0.143 4,925,278 0.1414 -5.38%
1998-06-15 0 0.930 0.930 - 0.930 0.930 102,000 94,860 0.9300 0.149 0.149 - 0.149 0.149 635,118 0.1494 -6.06%
1998-06-12 0 0.990 0.950 1.050 0.950 0.990 12,000 11,480 0.9567 0.159 0.153 0.169 0.153 0.159 74,720 0.1536 3.13%
1998-06-11 0 0.960 0.940 0.960 0.960 1.020 800,000 786,060 0.9826 0.154 0.151 0.154 0.154 0.164 4,981,318 0.1578 -7.69%
1998-06-10 0 1.040 0.900 1.040 0.770 1.090 2,172,000 1,991,500 0.9169 0.167 0.145 0.167 0.124 0.175 13,524,279 0.1473 -7.14%
1998-06-09 0 1.120 1.110 1.160 1.110 1.210 370,000 428,600 1.1584 0.180 0.178 0.186 0.178 0.194 2,303,860 0.1860 -4.27%
1998-06-08 0 1.170 1.130 1.170 1.120 1.170 1,406,000 1,610,800 1.1457 0.188 0.181 0.188 0.180 0.188 8,754,667 0.1840 -2.50%
1998-06-05 0 1.200 1.180 1.260 1.130 1.240 4,188,000 4,993,840 1.1924 0.193 0.190 0.202 0.181 0.199 26,077,200 0.1915 -4.00%
1998-06-04 0 1.250 1.230 1.260 1.230 1.260 2,514,000 3,084,060 1.2268 0.201 0.198 0.202 0.198 0.202 15,653,792 0.1970 3.31%
1998-06-03 0 1.210 1.210 1.240 1.210 1.240 4,262,000 5,244,820 1.2306 0.194 0.194 0.199 0.194 0.199 26,537,972 0.1976 0.83%
1998-06-02 0 1.200 1.200 1.240 1.140 1.200 210,000 250,800 1.1943 0.193 0.193 0.199 0.183 0.193 1,307,596 0.1918 1.69%
1998-06-01 0 1.180 1.180 1.290 1.180 1.290 632,000 810,960 1.2832 0.190 0.190 0.207 0.190 0.207 3,935,241 0.2061 -8.53%
1998-05-29 0 1.290 1.290 1.310 1.290 1.330 930,000 1,210,000 1.3011 0.207 0.207 0.210 0.207 0.214 5,790,782 0.2090 -5.84%
1998-05-28 0 1.370 1.340 1.400 1.370 1.450 360,000 510,200 1.4172 0.220 0.215 0.225 0.220 0.233 2,241,593 0.2276 -2.84%
1998-05-27 0 1.410 1.350 1.410 1.350 1.410 5,048,000 7,036,400 1.3939 0.226 0.217 0.226 0.217 0.226 31,432,117 0.2239 0.00%
1998-05-26 0 1.410 1.410 1.420 1.410 1.420 194,000 273,780 1.4112 0.226 0.226 0.228 0.226 0.228 1,207,970 0.2266 1.44%
1998-05-25 0 1.390 1.390 1.450 1.380 1.380 2,000 2,760 1.3800 0.223 0.223 0.233 0.222 0.222 12,453 0.2216 -5.44%
1998-05-22 0 1.470 1.430 1.470 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
1998-05-21 0 1.470 1.410 1.510 1.450 1.470 170,000 246,700 1.4512 0.236 0.226 0.243 0.233 0.236 1,058,530 0.2331 2.80%
1998-05-20 0 1.430 1.430 - 1.330 1.400 100,000 136,200 1.3620 0.230 0.230 - 0.214 0.225 622,665 0.2187 2.88%
1998-05-19 0 1.390 1.390 1.430 1.390 1.430 202,000 286,780 1.4197 0.223 0.223 0.230 0.223 0.230 1,257,783 0.2280 -2.80%
1998-05-18 0 1.430 1.410 1.490 1.410 1.430 42,000 59,660 1.4205 0.230 0.226 0.239 0.226 0.230 261,519 0.2281 0.00%
1998-05-15 0 1.430 1.430 1.490 1.430 1.430 314,000 449,020 1.4300 0.230 0.230 0.239 0.230 0.230 1,955,167 0.2297 0.00%
1998-05-14 0 1.430 1.430 1.490 1.430 1.450 520,000 747,000 1.4365 0.230 0.230 0.239 0.230 0.233 3,237,857 0.2307 1.42%
1998-05-13 0 1.410 1.400 - 1.410 1.410 200,000 282,000 1.4100 0.226 0.225 - 0.226 0.226 1,245,330 0.2264 -1.40%
1998-05-12 0 1.430 1.430 1.450 1.430 1.450 140,000 201,700 1.4407 0.230 0.230 0.233 0.230 0.233 871,731 0.2314 0.70%
1998-05-11 0 1.420 1.420 1.480 - - 0 0 - 0.228 0.228 0.238 - - 0 - 0.00%
1998-05-08 0 1.420 1.420 1.480 1.420 1.420 30,000 42,600 1.4200 0.228 0.228 0.238 0.228 0.228 186,799 0.2281 -4.12%
1998-05-07 0 1.500 1.450 1.500 - - 500,000 752,500 1.5050 0.238 0.230 0.238 - - 3,153,265 0.2386 -0.66%
1998-05-06 0 1.510 1.410 1.510 1.450 1.560 1,286,000 1,920,840 1.4937 0.239 0.224 0.239 0.230 0.247 8,110,198 0.2368 2.72%
1998-05-05 0 1.470 1.410 1.470 1.440 1.500 710,000 1,035,920 1.4590 0.233 0.224 0.233 0.228 0.238 4,477,637 0.2314 -2.00%
1998-05-04 0 1.500 1.480 1.500 1.490 1.550 430,000 651,900 1.5160 0.238 0.235 0.238 0.236 0.246 2,711,808 0.2404 -3.23%
1998-05-01 0 1.550 1.550 1.590 1.550 1.560 120,000 186,700 1.5558 0.246 0.246 0.252 0.246 0.247 756,784 0.2467 -2.52%
1998-04-30 0 1.590 1.550 1.590 1.550 1.590 362,000 570,700 1.5765 0.252 0.246 0.252 0.246 0.252 2,282,964 0.2500 0.63%
1998-04-29 0 1.580 1.580 1.630 1.580 1.680 388,000 624,240 1.6089 0.251 0.251 0.258 0.251 0.266 2,446,934 0.2551 0.00%
1998-04-28 0 1.580 1.550 1.580 1.540 1.580 700,000 1,088,600 1.5551 0.251 0.246 0.251 0.244 0.251 4,414,571 0.2466 -2.47%
1998-04-27 0 1.620 1.590 1.620 1.580 1.630 710,000 1,136,100 1.6001 0.257 0.252 0.257 0.251 0.258 4,477,637 0.2537 -1.82%
1998-04-24 0 1.650 1.650 1.660 1.640 1.660 488,000 805,400 1.6504 0.262 0.262 0.263 0.260 0.263 3,077,587 0.2617 -0.60%
1998-04-23 0 1.660 1.640 1.660 1.630 1.700 944,000 1,566,960 1.6599 0.263 0.260 0.263 0.258 0.270 5,953,365 0.2632 -2.92%
1998-04-22 0 1.710 1.700 1.710 1.680 1.720 1,192,000 2,027,100 1.7006 0.271 0.270 0.271 0.266 0.273 7,517,384 0.2697 0.59%
1998-04-21 0 1.700 1.700 1.710 1.700 1.730 434,000 743,880 1.7140 0.270 0.270 0.271 0.270 0.274 2,737,034 0.2718 -2.86%
1998-04-20 0 1.750 1.750 1.770 1.730 1.770 423,000 738,030 1.7448 0.277 0.277 0.281 0.274 0.281 2,667,662 0.2767 -0.57%
1998-04-17 0 1.760 1.750 1.770 1.710 1.780 1,302,000 2,261,560 1.7370 0.279 0.277 0.281 0.271 0.282 8,211,102 0.2754 0.00%
1998-04-16 0 1.760 1.750 1.760 1.710 1.780 2,360,000 4,118,100 1.7450 0.279 0.277 0.279 0.271 0.282 14,883,412 0.2767 3.53%
1998-04-15 0 1.700 - 1.710 1.690 1.710 4,420,000 7,522,800 1.7020 0.270 - 0.271 0.268 0.271 27,874,864 0.2699 0.00%
1998-04-14 0 1.700 1.660 1.700 1.670 1.710 3,746,000 6,355,300 1.6966 0.270 0.263 0.270 0.265 0.271 23,624,263 0.2690 -0.58%
1998-04-09 0 1.710 1.660 1.710 1.650 1.710 848,000 1,412,440 1.6656 0.271 0.263 0.271 0.262 0.271 5,347,938 0.2641 1.79%
1998-04-08 0 1.680 1.670 1.700 1.660 1.680 176,000 294,860 1.6753 0.266 0.265 0.270 0.263 0.266 1,109,949 0.2657 1.20%
1998-04-07 0 1.660 1.660 1.680 1.650 1.680 792,000 1,321,820 1.6690 0.263 0.263 0.266 0.262 0.266 4,994,772 0.2646 -1.19%
1998-04-03 0 1.680 1.660 1.680 1.640 1.700 300,000 499,600 1.6653 0.266 0.263 0.266 0.260 0.270 1,891,959 0.2641 -1.18%
1998-04-02 0 1.700 1.680 1.700 1.650 1.740 1,302,000 2,178,100 1.6729 0.270 0.266 0.270 0.262 0.276 8,211,102 0.2653 1.19%
1998-04-01 0 1.680 1.680 1.700 1.640 1.710 1,548,000 2,620,180 1.6926 0.266 0.266 0.270 0.260 0.271 9,762,509 0.2684 -2.33%
1998-03-31 0 1.720 1.700 1.730 1.620 1.720 2,546,000 4,258,700 1.6727 0.273 0.270 0.274 0.257 0.273 16,056,426 0.2652 4.88%
1998-03-30 0 1.640 1.640 1.650 1.580 1.650 3,764,000 6,053,860 1.6084 0.260 0.260 0.262 0.251 0.262 23,737,780 0.2550 -0.61%
1998-03-27 0 1.650 1.640 1.650 1.620 1.710 6,966,000 11,738,620 1.6851 0.262 0.260 0.262 0.257 0.271 43,931,290 0.2672 -2.94%
1998-03-26 0 1.700 1.700 1.710 1.640 1.740 13,726,000 22,957,876 1.6726 0.270 0.270 0.271 0.260 0.276 86,563,435 0.2652 5.59%
1998-03-25 0 1.610 1.600 1.620 1.470 1.620 10,024,000 15,400,420 1.5364 0.255 0.254 0.257 0.233 0.257 63,216,660 0.2436 11.81%
1998-03-24 0 1.440 1.430 1.440 1.420 1.500 1,952,000 2,796,060 1.4324 0.228 0.227 0.228 0.225 0.238 12,310,347 0.2271 -0.69%
1998-03-23 0 1.450 1.420 1.460 1.350 1.450 10,398,000 13,948,640 1.3415 0.230 0.225 0.232 0.214 0.230 65,575,302 0.2127 10.69%
1998-03-20 0 1.310 1.310 1.350 1.300 1.370 602,000 802,720 1.3334 0.208 0.208 0.214 0.206 0.217 3,796,531 0.2114 -2.24%
1998-03-19 0 1.340 1.300 1.340 1.260 1.340 1,234,000 1,604,040 1.2999 0.212 0.206 0.212 0.200 0.212 7,782,258 0.2061 7.20%
1998-03-18 0 1.250 1.250 1.260 1.240 1.260 896,000 1,121,620 1.2518 0.198 0.198 0.200 0.197 0.200 5,650,651 0.1985 0.81%
1998-03-17 0 1.240 1.180 1.240 1.220 1.260 150,000 186,000 1.2400 0.197 0.187 0.197 0.193 0.200 945,980 0.1966 3.33%
1998-03-16 0 1.200 1.180 1.210 1.200 1.200 20,000 24,000 1.2000 0.190 0.187 0.192 0.190 0.190 126,131 0.1903 0.00%
1998-03-13 0 1.200 1.200 1.220 1.200 1.220 58,000 70,200 1.2103 0.190 0.190 0.193 0.190 0.193 365,779 0.1919 -1.64%
1998-03-12 0 1.220 1.180 1.220 - - 0 0 - 0.193 0.187 0.193 - - 0 - -1.61%
1998-03-11 0 1.240 1.200 1.240 1.180 1.250 222,000 269,180 1.2125 0.197 0.190 0.197 0.187 0.198 1,400,050 0.1923 -3.88%
1998-03-10 0 1.290 1.250 1.290 1.290 1.290 470,000 593,900 1.2636 0.205 0.198 0.205 0.205 0.205 2,964,069 0.2004 0.78%
1998-03-09 0 1.280 - 1.280 1.280 1.300 70,001 90,601 1.2943 0.203 - 0.203 0.203 0.206 441,463 0.2052 -1.54%
1998-03-06 0 1.300 1.270 1.300 1.290 1.330 86,000 112,200 1.3047 0.206 0.201 0.206 0.205 0.211 542,362 0.2069 -2.99%
1998-03-05 0 1.340 - 1.340 1.340 1.340 16,000 21,440 1.3400 0.212 - 0.212 0.212 0.212 100,904 0.2125 0.00%
1998-03-04 0 1.340 1.310 1.340 1.310 1.340 124,000 165,140 1.3318 0.212 0.208 0.212 0.208 0.212 782,010 0.2112 -0.74%
1998-03-03 0 1.350 1.340 1.360 1.350 1.350 100,000 135,000 1.3500 0.214 0.212 0.216 0.214 0.214 630,653 0.2141 -0.74%
1998-03-02 0 1.360 1.340 1.400 1.360 1.410 970,000 1,342,900 1.3844 0.216 0.212 0.222 0.216 0.224 6,117,334 0.2195 -0.73%
1998-02-27 0 1.370 1.360 1.380 1.340 1.400 444,000 608,040 1.3695 0.217 0.216 0.219 0.212 0.222 2,800,099 0.2171 2.24%
1998-02-26 0 1.340 1.320 1.390 1.320 1.340 356,000 485,740 1.3644 0.212 0.209 0.220 0.209 0.212 2,245,125 0.2164 -1.47%
1998-02-25 0 1.360 1.360 1.380 1.360 1.390 1,212,000 1,662,120 1.3714 0.216 0.216 0.219 0.216 0.220 7,643,515 0.2175 1.49%
1998-02-24 0 1.340 1.300 1.340 1.260 1.340 542,000 712,960 1.3154 0.212 0.206 0.212 0.200 0.212 3,418,139 0.2086 8.06%
1998-02-23 0 1.240 1.220 1.280 1.240 1.240 702,000 870,480 1.2400 0.197 0.193 0.203 0.197 0.197 4,427,184 0.1966 0.00%
1998-02-20 0 1.240 1.240 1.280 1.240 1.240 74,000 91,760 1.2400 0.197 0.197 0.203 0.197 0.197 466,683 0.1966 1.64%
1998-02-19 0 1.220 1.220 1.280 1.210 1.240 124,000 151,180 1.2192 0.193 0.193 0.203 0.192 0.197 782,010 0.1933 1.67%
1998-02-18 0 1.200 1.200 1.250 1.200 1.250 224,000 269,620 1.2037 0.190 0.190 0.198 0.190 0.198 1,412,663 0.1909 1.69%
1998-02-17 0 1.180 1.160 1.220 1.180 1.200 120,000 142,600 1.1883 0.187 0.184 0.193 0.187 0.190 756,784 0.1884 0.00%
1998-02-16 0 1.180 1.180 1.260 1.160 1.260 36,000 43,560 1.2100 0.187 0.187 0.200 0.184 0.200 227,035 0.1919 -8.53%
1998-02-13 0 1.290 1.220 1.290 1.260 1.300 68,000 86,800 1.2765 0.205 0.193 0.205 0.200 0.206 428,844 0.2024 0.78%
1998-02-12 0 1.280 1.280 1.300 1.250 1.290 360,000 456,600 1.2683 0.203 0.203 0.206 0.198 0.205 2,270,351 0.2011 -1.54%
1998-02-11 0 1.300 1.300 1.310 1.290 1.340 704,000 922,020 1.3097 0.206 0.206 0.208 0.205 0.212 4,439,797 0.2077 3.17%
1998-02-10 0 1.260 1.260 1.290 1.250 1.340 530,000 681,660 1.2862 0.200 0.200 0.205 0.198 0.212 3,342,461 0.2039 -5.97%
1998-02-09 0 1.340 1.270 1.340 1.230 1.350 834,000 1,104,238 1.3240 0.212 0.201 0.212 0.195 0.214 5,259,646 0.2099 8.94%
1998-02-06 0 1.230 1.170 1.230 1.180 1.250 1,386,000 1,692,370 1.2210 0.195 0.186 0.195 0.187 0.198 8,740,851 0.1936 0.00%
1998-02-05 0 1.230 1.230 - 1.200 1.230 200,000 243,000 1.2150 0.195 0.195 - 0.190 0.195 1,261,306 0.1927 2.50%
1998-02-04 0 1.200 - 1.200 1.180 1.230 70,000 84,200 1.2029 0.190 - 0.190 0.187 0.195 441,457 0.1907 0.00%
1998-02-03 0 1.200 1.200 1.210 1.170 1.200 290,000 344,500 1.1879 0.190 0.190 0.192 0.186 0.190 1,828,894 0.1884 5.26%
1998-02-02 0 1.140 - - 1.140 1.140 14,000 15,960 1.1400 0.181 - - 0.181 0.181 88,291 0.1808 3.64%
1998-01-27 0 1.100 - 1.100 1.100 1.100 10,000 11,000 1.1000 0.174 - 0.174 0.174 0.174 63,065 0.1744 -0.90%
1998-01-26 0 1.110 - 1.120 1.100 1.110 554,000 611,820 1.1044 0.176 - 0.178 0.174 0.176 3,493,818 0.1751 0.91%
1998-01-23 0 1.100 - 1.120 1.050 1.100 4,590,000 4,590,736 1.0002 0.174 - 0.178 0.166 0.174 28,946,974 0.1586 6.80%
1998-01-22 0 1.030 - 1.030 0.980 1.060 153,000 156,110 1.0203 0.163 - 0.163 0.155 0.168 964,899 0.1618 -6.36%
1998-01-21 0 1.100 1.020 1.140 0.960 1.120 2,112,000 2,297,260 1.0877 0.174 0.162 0.181 0.152 0.178 13,319,392 0.1725 12.24%
1998-01-20 0 0.980 0.980 1.030 0.980 0.980 146,000 143,080 0.9800 0.155 0.155 0.163 0.155 0.155 920,753 0.1554 2.08%
1998-01-19 0 0.960 0.900 - 0.900 0.960 150,000 139,400 0.9293 0.152 0.143 - 0.143 0.152 945,980 0.1474 15.66%
1998-01-16 0 0.830 - 0.820 0.820 1.050 1,640,000 1,470,660 0.8967 0.132 - 0.130 0.130 0.166 10,342,710 0.1422 -19.42%
1998-01-15 0 1.030 1.030 1.040 1.030 1.040 466,000 480,980 1.0321 0.163 0.163 0.165 0.163 0.165 2,938,843 0.1637 -1.90%
1998-01-14 0 1.050 1.050 - 1.010 1.060 768,000 787,028 1.0248 0.166 0.166 - 0.160 0.168 4,843,415 0.1625 6.06%
1998-01-13 0 0.990 0.970 1.010 0.940 1.010 1,402,000 1,378,420 0.9832 0.157 0.154 0.160 0.149 0.160 8,841,756 0.1559 -1.98%
1998-01-12 0 1.010 0.990 1.010 0.990 1.050 1,376,000 1,423,760 1.0347 0.160 0.157 0.160 0.157 0.166 8,677,786 0.1641 -14.41%
1998-01-09 0 1.180 1.150 1.180 1.160 1.200 500,000 592,000 1.1840 0.187 0.182 0.187 0.184 0.190 3,153,265 0.1877 -5.60%
1998-01-08 0 1.250 1.160 1.260 1.150 1.260 1,062,000 1,303,640 1.2275 0.198 0.184 0.200 0.182 0.200 6,697,535 0.1946 -0.79%
1998-01-07 0 1.260 1.220 1.260 1.190 1.320 1,544,000 1,961,760 1.2706 0.200 0.193 0.200 0.189 0.209 9,737,283 0.2015 -5.97%
1998-01-06 0 1.340 1.340 1.350 1.340 1.340 1,004,000 1,345,360 1.3400 0.212 0.212 0.214 0.212 0.212 6,331,756 0.2125 0.00%
1998-01-05 0 1.340 1.330 1.370 1.340 1.350 1,696,000 2,289,100 1.3497 0.212 0.211 0.217 0.212 0.214 10,695,875 0.2140 -2.19%
1998-01-02 0 1.370 1.360 1.380 1.360 1.370 391,000 533,090 1.3634 0.217 0.216 0.219 0.216 0.217 2,465,853 0.2162 1.48%
1997-12-31 0 1.350 1.350 1.380 1.340 1.380 190,000 258,520 1.3606 0.214 0.214 0.219 0.212 0.219 1,198,241 0.2157 -0.74%
1997-12-30 0 1.360 1.360 1.380 1.350 1.370 380,000 516,500 1.3592 0.216 0.216 0.219 0.214 0.217 2,396,482 0.2155 0.74%
1997-12-29 0 1.350 1.350 1.380 1.320 1.360 452,000 610,060 1.3497 0.214 0.214 0.219 0.209 0.216 2,850,552 0.2140 -0.74%
1997-12-24 0 1.360 1.360 1.370 1.360 1.370 258,000 352,260 1.3653 0.216 0.216 0.217 0.216 0.217 1,627,085 0.2165 -0.73%
1997-12-23 0 1.370 1.370 1.380 1.370 1.380 130,000 178,108 1.3701 0.217 0.217 0.219 0.217 0.219 819,849 0.2172 0.00%
1997-12-22 0 1.370 1.370 1.380 1.350 1.390 1,076,000 1,464,300 1.3609 0.217 0.217 0.219 0.214 0.220 6,785,827 0.2158 -2.84%
1997-12-19 0 1.410 1.380 1.410 1.320 1.410 690,000 931,100 1.3494 0.224 0.219 0.224 0.209 0.224 4,351,506 0.2140 4.44%
1997-12-18 0 1.350 1.340 1.350 1.350 1.350 180,000 243,000 1.3500 0.214 0.212 0.214 0.214 0.214 1,135,175 0.2141 0.75%
1997-12-17 0 1.340 1.330 1.350 1.330 1.350 110,000 147,000 1.3364 0.212 0.211 0.214 0.211 0.214 693,718 0.2119 0.75%
1997-12-16 0 1.330 1.330 1.350 1.330 1.350 390,000 523,160 1.3414 0.211 0.211 0.214 0.211 0.214 2,459,547 0.2127 0.76%
1997-12-15 0 1.320 1.310 1.330 1.310 1.320 694,000 905,840 1.3052 0.209 0.208 0.211 0.208 0.209 4,376,732 0.2070 1.54%
1997-12-12 0 1.300 1.300 1.320 1.280 1.300 1,318,000 1,702,860 1.2920 0.206 0.206 0.209 0.203 0.206 8,312,007 0.2049 0.00%
1997-12-11 0 1.300 1.300 1.320 1.270 1.300 1,618,000 2,112,880 1.3059 0.206 0.206 0.209 0.201 0.206 10,203,966 0.2071 -2.26%
1997-12-10 0 1.330 1.330 1.380 1.300 1.360 1,724,000 2,285,240 1.3255 0.211 0.211 0.219 0.206 0.216 10,872,458 0.2102 0.76%
1997-12-09 0 1.320 1.320 1.370 1.320 1.450 1,458,000 2,040,060 1.3992 0.209 0.209 0.217 0.209 0.230 9,194,921 0.2219 -9.59%
1997-12-08 0 1.460 1.450 1.470 1.440 1.460 1,346,000 1,957,980 1.4547 0.232 0.230 0.233 0.228 0.232 8,488,590 0.2307 0.69%
1997-12-05 0 1.450 1.400 1.450 1.380 1.450 1,978,000 2,780,500 1.4057 0.230 0.222 0.230 0.219 0.230 12,474,317 0.2229 7.41%
1997-12-04 0 1.350 1.350 1.380 1.270 1.380 2,031,000 2,678,410 1.3188 0.214 0.214 0.219 0.201 0.219 12,808,563 0.2091 3.85%
1997-12-03 0 1.300 1.280 1.310 1.300 1.400 2,608,000 3,482,520 1.3353 0.206 0.203 0.208 0.206 0.222 16,447,431 0.2117 -5.80%
1997-12-02 0 1.380 1.370 1.380 1.340 1.380 424,000 575,380 1.3570 0.219 0.217 0.219 0.212 0.219 2,673,969 0.2152 1.47%
1997-12-01 0 1.360 1.350 1.360 1.360 1.370 468,000 636,880 1.3609 0.216 0.214 0.216 0.216 0.217 2,951,456 0.2158 -0.73%
1997-11-28 0 1.370 1.360 1.390 1.350 1.370 180,000 243,400 1.3522 0.217 0.216 0.220 0.214 0.217 1,135,175 0.2144 -2.14%
1997-11-27 0 1.400 1.350 1.400 1.330 1.400 390,000 526,800 1.3508 0.222 0.214 0.222 0.211 0.222 2,459,547 0.2142 1.45%
1997-11-26 0 1.380 1.380 1.400 1.350 1.380 530,000 724,240 1.3665 0.219 0.219 0.222 0.214 0.219 3,342,461 0.2167 2.99%
1997-11-25 0 1.340 1.330 1.340 1.330 1.390 1,232,000 1,666,180 1.3524 0.212 0.211 0.212 0.211 0.220 7,769,645 0.2144 -5.63%
1997-11-24 0 1.420 1.410 1.450 1.420 1.430 1,342,000 1,908,360 1.4220 0.225 0.224 0.230 0.225 0.227 8,463,364 0.2255 -2.07%
1997-11-21 0 1.450 1.440 1.450 1.430 1.500 2,138,000 3,090,800 1.4457 0.230 0.228 0.230 0.227 0.238 13,483,362 0.2292 -2.68%
1997-11-20 0 1.490 1.480 1.490 1.480 1.520 1,730,000 2,578,320 1.4904 0.236 0.235 0.236 0.235 0.241 10,910,297 0.2363 0.00%
1997-11-19 0 1.490 1.480 1.490 1.460 1.500 1,604,000 2,381,368 1.4846 0.236 0.235 0.236 0.232 0.238 10,115,675 0.2354 -0.67%
1997-11-18 0 1.500 1.490 1.500 1.490 1.580 2,252,000 3,416,760 1.5172 0.238 0.236 0.238 0.236 0.251 14,202,306 0.2406 -4.46%
1997-11-17 0 1.570 1.560 1.570 1.510 1.620 1,548,000 2,423,640 1.5657 0.249 0.247 0.249 0.239 0.257 9,762,509 0.2483 4.67%
1997-11-14 0 1.500 1.500 1.530 1.500 1.580 3,330,000 5,113,740 1.5357 0.238 0.238 0.243 0.238 0.251 21,000,746 0.2435 0.00%
1997-11-13 0 1.500 1.490 1.500 1.490 1.570 4,304,000 6,501,500 1.5106 0.238 0.236 0.238 0.236 0.249 27,143,306 0.2395 -6.25%
1997-11-12 0 1.600 1.600 1.620 1.600 1.640 760,000 1,217,600 1.6021 0.254 0.254 0.257 0.254 0.260 4,792,963 0.2540 -1.84%
1997-11-11 0 1.630 1.630 1.640 1.630 1.680 1,358,000 2,228,650 1.6411 0.258 0.258 0.260 0.258 0.266 8,564,268 0.2602 -5.23%
1997-11-10 0 1.720 1.710 1.720 1.700 1.780 1,962,000 3,390,320 1.7280 0.273 0.271 0.273 0.270 0.282 12,373,412 0.2740 -6.52%
1997-11-07 0 1.840 1.750 1.840 1.610 1.840 2,424,000 4,095,580 1.6896 0.292 0.277 0.292 0.255 0.292 15,287,029 0.2679 9.52%
1997-11-06 0 1.680 1.680 1.690 1.650 1.840 4,538,000 7,818,242 1.7228 0.266 0.266 0.268 0.262 0.292 28,619,035 0.2732 -6.67%
1997-11-05 0 1.800 1.800 1.830 1.740 1.840 4,264,000 7,607,780 1.7842 0.285 0.285 0.290 0.276 0.292 26,891,045 0.2829 -2.70%
1997-11-04 0 1.850 1.850 1.860 1.800 2.050 9,022,000 16,963,870 1.8803 0.293 0.293 0.295 0.285 0.325 56,897,517 0.2981 -2.63%
1997-11-03 0 1.900 1.900 1.910 1.740 1.960 12,486,000 23,542,800 1.8855 0.301 0.301 0.303 0.276 0.311 78,743,338 0.2990 15.85%
1997-10-31 0 1.640 1.640 1.680 1.430 1.720 7,080,000 11,125,160 1.5714 0.260 0.260 0.266 0.227 0.273 44,650,235 0.2492 15.49%
1997-10-30 0 1.420 1.400 1.430 1.340 1.460 2,698,000 3,721,272 1.3793 0.225 0.222 0.227 0.212 0.232 17,015,019 0.2187 5.97%
1997-10-29 0 1.340 1.340 1.380 1.240 1.420 4,280,000 5,707,100 1.3334 0.212 0.212 0.219 0.197 0.225 26,991,950 0.2114 16.52%
1997-10-28 0 1.150 1.110 1.160 1.110 1.240 2,322,000 2,657,100 1.1443 0.182 0.176 0.184 0.176 0.197 14,643,763 0.1814 -16.06%
1997-10-27 0 1.370 1.360 1.380 1.360 1.540 5,566,000 7,803,780 1.4020 0.217 0.216 0.219 0.216 0.244 35,102,148 0.2223 -2.84%
1997-10-24 0 1.410 1.380 1.410 1.410 1.540 4,073,000 6,046,380 1.4845 0.224 0.219 0.224 0.224 0.244 25,686,498 0.2354 -6.00%
1997-10-23 0 1.500 1.500 1.540 1.250 1.620 5,316,000 7,216,540 1.3575 0.238 0.238 0.244 0.198 0.257 33,525,515 0.2153 -7.41%
1997-10-22 0 1.620 1.620 1.630 1.550 1.720 30,833,000 50,056,410 1.6235 0.257 0.257 0.258 0.246 0.273 194,449,249 0.2574 4.52%
1997-10-21 0 1.550 1.560 1.570 1.500 2.250 24,816,000 40,532,040 1.6333 0.246 0.247 0.249 0.238 0.357 156,502,856 0.2590

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