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
2026-01-14 0 23.10 23.02 23.10 22.92 23.28 7,193,079 166,127,062 23.095 23.10 23.02 23.10 22.92 23.28 7,193,079 23.095 -0.43%
2026-01-13 0 23.20 23.16 23.20 22.94 23.38 5,673,864 131,664,941 23.206 23.20 23.16 23.20 22.94 23.38 5,673,864 23.206 1.31%
2026-01-12 0 22.90 22.90 22.92 22.40 22.94 8,742,847 199,144,975 22.778 22.90 22.90 22.92 22.40 22.94 8,742,847 22.778 0.97%
2026-01-09 0 22.68 22.66 22.68 22.54 23.40 11,989,560 275,059,143 22.942 22.68 22.66 22.68 22.54 23.40 11,989,560 22.942 -2.66%
2026-01-08 0 23.30 23.28 23.30 22.80 23.56 7,391,290 171,604,690 23.217 23.30 23.28 23.30 22.80 23.56 7,391,290 23.217 0.87%
2026-01-07 0 23.10 23.08 23.10 22.86 23.46 9,529,162 220,504,260 23.140 23.10 23.08 23.10 22.86 23.46 9,529,162 23.140 0.00%
2026-01-06 0 23.10 23.08 23.10 22.22 23.14 11,118,285 251,861,497 22.653 23.10 23.08 23.10 22.22 23.14 11,118,285 22.653 3.13%
2026-01-05 0 22.40 22.38 22.40 22.36 22.70 3,870,754 87,066,665 22.493 22.40 22.38 22.40 22.36 22.70 3,870,754 22.493 -1.41%
2026-01-02 0 22.72 22.68 22.72 22.04 22.72 2,413,164 54,173,373 22.449 22.72 22.68 22.72 22.04 22.72 2,413,164 22.449 2.90%
2025-12-31 0 22.08 22.08 22.18 21.94 22.40 3,444,500 76,062,650 22.082 22.08 22.08 22.18 21.94 22.40 3,444,500 22.082 0.00%
2025-12-30 0 22.08 22.06 22.08 22.04 23.04 7,451,069 166,356,304 22.327 22.08 22.06 22.08 22.04 23.04 7,451,069 22.327 -3.07%
2025-12-29 0 22.78 22.74 22.78 22.74 23.40 2,423,000 55,586,513 22.941 22.78 22.74 22.78 22.74 23.40 2,423,000 22.941 -1.13%
2025-12-24 0 23.04 23.04 23.08 23.00 23.32 1,453,700 33,598,572 23.112 23.04 23.04 23.08 23.00 23.32 1,453,700 23.112 0.35%
2025-12-23 0 22.96 22.90 22.96 22.48 23.08 3,267,437 74,802,050 22.893 22.96 22.90 22.96 22.48 23.08 3,267,437 22.893 1.68%
2025-12-22 0 22.58 22.52 22.58 22.30 22.58 2,078,327 46,645,344 22.444 22.58 22.52 22.58 22.30 22.58 2,078,327 22.444 0.80%
2025-12-19 0 22.40 22.38 22.40 22.32 22.66 4,315,396 96,691,118 22.406 22.40 22.38 22.40 22.32 22.66 4,315,396 22.406 -0.53%
2025-12-18 0 22.52 22.48 22.52 22.38 22.66 3,825,777 86,014,207 22.483 22.52 22.48 22.52 22.38 22.66 3,825,777 22.483 0.54%
2025-12-17 0 22.40 22.40 22.42 22.14 22.72 6,491,711 144,840,602 22.312 22.40 22.40 22.42 22.14 22.72 6,491,711 22.312 -0.27%
2025-12-16 0 22.46 22.46 22.48 22.40 23.06 5,114,529 115,689,864 22.620 22.46 22.46 22.48 22.40 23.06 5,114,529 22.620 -2.52%
2025-12-15 0 23.04 23.02 23.04 22.90 23.34 3,556,550 82,414,176 23.173 23.04 23.02 23.04 22.90 23.34 3,556,550 23.173 -0.43%
2025-12-12 0 23.14 23.02 23.14 22.78 23.14 4,823,300 111,129,677 23.040 23.14 23.02 23.14 22.78 23.14 4,823,300 23.040 2.12%
2025-12-11 0 22.66 22.64 22.66 22.62 23.20 4,059,491 92,326,508 22.743 22.66 22.64 22.66 22.62 23.20 4,059,491 22.743 -1.82%
2025-12-10 0 23.08 23.00 23.08 22.64 23.22 2,788,344 64,042,963 22.968 23.08 23.00 23.08 22.64 23.22 2,788,344 22.968 1.50%
2025-12-09 0 22.74 22.72 22.74 22.72 23.80 5,205,606 119,527,566 22.961 22.74 22.72 22.74 22.72 23.80 5,205,606 22.961 -4.05%
2025-12-08 0 23.70 23.64 23.70 23.68 24.08 2,483,762 59,092,574 23.792 23.70 23.64 23.70 23.68 24.08 2,483,762 23.792 -0.50%
2025-12-05 0 23.82 23.78 23.82 23.46 23.90 3,023,919 71,668,677 23.701 23.82 23.78 23.82 23.46 23.90 3,023,919 23.701 1.19%
2025-12-04 0 23.54 23.48 23.54 23.40 23.80 3,634,908 85,493,720 23.520 23.54 23.48 23.54 23.40 23.80 3,634,908 23.520 -0.59%
2025-12-03 0 23.68 23.66 23.68 23.64 24.00 3,285,578 78,165,778 23.791 23.68 23.66 23.68 23.64 24.00 3,285,578 23.791 -1.25%
2025-12-02 0 23.98 23.96 23.98 23.44 24.00 6,944,092 164,640,189 23.709 23.98 23.96 23.98 23.44 24.00 6,944,092 23.709 1.27%
2025-12-01 0 23.68 23.64 23.68 23.14 23.84 5,215,643 123,184,431 23.618 23.68 23.64 23.68 23.14 23.84 5,215,643 23.618 1.11%
2025-11-28 0 23.42 23.40 23.42 22.94 23.50 5,012,451 116,827,098 23.307 23.42 23.40 23.42 22.94 23.50 5,012,451 23.307 1.65%
2025-11-27 0 23.04 23.04 23.08 23.00 23.58 6,156,050 143,136,339 23.251 23.04 23.04 23.08 23.00 23.58 6,156,050 23.251 -0.78%
2025-11-26 0 23.22 23.22 23.24 23.16 23.58 7,832,074 182,937,783 23.358 23.22 23.22 23.24 23.16 23.58 7,832,074 23.358 0.00%
2025-11-25 0 23.22 23.22 23.24 23.04 23.42 6,807,358 158,162,293 23.234 23.22 23.22 23.24 23.04 23.42 6,807,358 23.234 1.66%
2025-11-24 0 22.84 22.82 22.84 22.62 23.02 7,618,065 174,157,782 22.861 22.84 22.82 22.84 22.62 23.02 7,618,065 22.861 0.18%
2025-11-21 0 22.80 22.78 22.80 22.78 23.22 7,622,301 174,963,121 22.954 22.80 22.78 22.80 22.78 23.22 7,622,301 22.954 -2.48%
2025-11-20 0 23.38 23.38 23.40 22.84 23.48 13,404,448 312,165,565 23.288 23.38 23.38 23.40 22.84 23.48 13,404,448 23.288 2.81%
2025-11-19 0 22.74 22.72 22.74 22.66 23.08 3,346,240 76,302,554 22.802 22.74 22.72 22.74 22.66 23.08 3,346,240 22.802 -0.87%
2025-11-18 0 22.94 22.92 22.94 22.90 23.50 3,766,278 86,784,480 23.043 22.94 22.92 22.94 22.90 23.50 3,766,278 23.043 -2.55%
2025-11-17 0 23.54 23.52 23.54 23.42 23.94 3,116,168 73,440,369 23.568 23.54 23.52 23.54 23.42 23.94 3,116,168 23.568 -1.75%
2025-11-14 0 23.96 23.94 23.96 23.92 24.48 2,555,359 61,604,109 24.108 23.96 23.94 23.96 23.92 24.48 2,555,359 24.108 -1.96%
2025-11-13 0 24.44 24.42 24.44 23.76 24.58 4,576,261 111,430,335 24.350 24.44 24.42 24.44 23.76 24.58 4,576,261 24.350 1.66%
2025-11-12 0 24.04 24.02 24.04 23.70 24.10 5,589,344 133,574,876 23.898 24.04 24.02 24.04 23.70 24.10 5,589,344 23.898 0.17%
2025-11-11 0 24.00 23.98 24.00 23.66 24.10 5,367,531 128,483,542 23.937 24.00 23.98 24.00 23.66 24.10 5,367,531 23.937 1.01%
2025-11-10 0 23.76 23.74 23.76 23.32 23.88 6,724,972 159,371,210 23.698 23.76 23.74 23.76 23.32 23.88 6,724,972 23.698 1.89%
2025-11-07 0 23.32 23.30 23.32 22.62 23.38 6,910,151 159,918,071 23.142 23.32 23.30 23.32 22.62 23.38 6,910,151 23.142 2.46%
2025-11-06 0 22.76 22.74 22.76 22.56 22.90 4,831,787 109,659,683 22.695 22.76 22.74 22.76 22.56 22.90 4,831,787 22.695 0.53%
2025-11-05 0 22.64 22.62 22.64 22.18 22.74 8,453,549 190,260,803 22.507 22.64 22.62 22.64 22.18 22.74 8,453,549 22.507 -0.44%
2025-11-04 0 22.74 22.72 22.74 22.62 23.48 6,741,761 154,413,681 22.904 22.74 22.72 22.74 22.62 23.48 6,741,761 22.904 -2.15%
2025-11-03 0 23.24 23.24 23.26 22.96 23.48 8,182,680 190,193,770 23.243 23.24 23.24 23.26 22.96 23.48 8,182,680 23.243 0.43%
2025-10-31 0 23.14 23.14 23.16 23.04 23.68 15,241,067 355,166,155 23.303 23.14 23.14 23.16 23.04 23.68 15,241,067 23.303 -2.69%
2025-10-30 0 23.78 23.74 23.78 23.34 23.88 12,199,876 288,486,070 23.647 23.78 23.74 23.78 23.34 23.88 12,199,876 23.647 0.76%
2025-10-28 0 23.60 23.56 23.60 23.54 24.30 6,888,138 163,449,949 23.729 23.60 23.56 23.60 23.54 24.30 6,888,138 23.729 -1.67%
2025-10-27 0 24.00 23.98 24.00 23.60 24.14 8,194,240 195,962,980 23.915 24.00 23.98 24.00 23.60 24.14 8,194,240 23.915 1.27%
2025-10-24 0 23.70 23.70 23.72 23.58 23.94 8,919,284 211,444,603 23.706 23.70 23.70 23.72 23.58 23.94 8,919,284 23.706 -0.59%
2025-10-23 0 23.84 23.80 23.84 23.32 24.10 6,251,643 148,036,058 23.680 23.84 23.80 23.84 23.32 24.10 6,251,643 23.680 -0.50%
2025-10-22 0 23.96 23.94 23.96 23.62 24.08 4,948,440 118,140,141 23.874 23.96 23.94 23.96 23.62 24.08 4,948,440 23.874 -0.08%
2025-10-21 0 23.98 23.94 23.98 23.88 24.46 4,653,160 112,443,561 24.165 23.98 23.94 23.98 23.88 24.46 4,653,160 24.165 -0.08%
2025-10-20 0 24.00 23.98 24.00 23.92 24.40 6,042,500 145,676,535 24.109 24.00 23.98 24.00 23.92 24.40 6,042,500 24.109 -0.17%
2025-10-17 0 24.04 24.00 24.04 23.88 25.10 8,550,586 208,157,599 24.344 24.04 24.00 24.04 23.88 25.10 8,550,586 24.344 -3.84%
2025-10-16 0 25.00 25.00 25.02 24.80 25.90 17,425,223 440,556,433 25.283 25.00 25.00 25.02 24.80 25.90 17,425,223 25.283 -3.40%
2025-10-15 0 25.88 25.86 25.88 24.28 25.88 18,227,148 463,740,977 25.442 25.88 25.86 25.88 24.28 25.88 18,227,148 25.442 6.77%
2025-10-14 0 24.24 24.24 24.26 24.00 24.86 7,959,033 194,213,895 24.402 24.24 24.24 24.26 24.00 24.86 7,959,033 24.402 -0.98%
2025-10-13 0 24.48 24.46 24.48 23.86 24.60 12,236,772 297,606,480 24.321 24.48 24.46 24.48 23.86 24.60 12,236,772 24.321 -2.00%
2025-10-10 0 24.98 24.94 24.98 24.04 25.10 14,211,667 352,704,034 24.818 24.98 24.94 24.98 24.04 25.10 14,211,667 24.818 2.80%
2025-10-09 0 24.30 24.28 24.30 23.66 24.30 10,634,833 255,726,489 24.046 24.30 24.28 24.30 23.66 24.30 10,634,833 24.046 1.93%
2025-10-08 0 23.84 23.84 23.86 23.62 24.00 5,417,572 128,788,336 23.772 23.84 23.84 23.86 23.62 24.00 5,417,572 23.772 0.51%
2025-10-06 0 23.72 23.72 23.74 23.40 23.76 2,618,137 61,890,126 23.639 23.72 23.72 23.74 23.40 23.76 2,618,137 23.639 -0.75%
2025-10-03 0 23.90 23.86 23.90 23.40 23.90 3,264,028 77,462,636 23.732 23.90 23.86 23.90 23.40 23.90 3,264,028 23.732 1.27%
2025-10-02 0 23.60 23.60 23.62 23.08 23.70 8,849,080 207,532,277 23.452 23.60 23.60 23.62 23.08 23.70 8,849,080 23.452 0.43%
2025-09-30 0 23.50 23.50 23.54 23.36 23.80 4,592,557 108,046,676 23.526 23.50 23.50 23.54 23.36 23.80 4,592,557 23.526 0.43%
2025-09-29 0 23.40 23.38 23.40 22.98 23.56 4,597,300 107,274,772 23.334 23.40 23.38 23.40 22.98 23.56 4,597,300 23.334 1.21%
2025-09-26 0 23.12 23.10 23.12 22.84 23.30 3,950,846 91,349,120 23.121 23.12 23.10 23.12 22.84 23.30 3,950,846 23.121 0.78%
2025-09-25 0 22.94 22.94 22.96 22.88 23.36 5,931,480 136,977,851 23.093 22.94 22.94 22.96 22.88 23.36 5,931,480 23.093 -0.09%
2025-09-24 0 22.96 22.96 22.98 22.80 23.18 6,417,388 147,301,473 22.953 22.96 22.96 22.98 22.80 23.18 6,417,388 22.953 -0.61%
2025-09-23 0 23.10 23.08 23.10 22.78 23.40 8,595,261 197,849,469 23.018 23.10 23.08 23.10 22.78 23.40 8,595,261 23.018 0.35%
2025-09-22 0 23.02 23.00 23.02 22.82 23.16 9,775,367 223,879,524 22.902 23.02 23.00 23.02 22.82 23.16 9,775,367 22.902 0.09%
2025-09-19 0 23.00 22.98 23.00 22.46 23.06 11,357,049 259,126,987 22.816 23.00 22.98 23.00 22.46 23.06 11,357,049 22.816 2.04%
2025-09-18 0 22.54 22.54 22.56 22.42 22.98 7,050,600 159,408,812 22.609 22.54 22.54 22.56 22.42 22.98 7,050,600 22.609 -1.40%
2025-09-17 0 22.86 22.86 22.88 22.68 23.18 13,718,248 312,756,992 22.799 22.86 22.86 22.88 22.68 23.18 13,718,248 22.799 -1.38%
2025-09-16 0 23.18 23.18 23.20 22.84 23.76 7,866,504 181,725,324 23.101 23.18 23.18 23.20 22.84 23.76 7,866,504 23.101 -1.28%
2025-09-15 0 23.48 23.48 23.50 23.28 23.84 7,382,352 173,171,563 23.458 23.48 23.48 23.50 23.28 23.84 7,382,352 23.458 -1.51%
2025-09-12 0 23.84 23.82 23.84 23.64 24.94 11,914,306 288,218,459 24.191 23.84 23.82 23.84 23.64 24.94 11,914,306 24.191 -2.93%
2025-09-11 0 24.56 24.54 24.56 24.00 24.56 4,812,542 116,976,614 24.307 24.56 24.54 24.56 24.00 24.56 4,812,542 24.307 1.40%
2025-09-10 0 24.22 24.20 24.22 24.08 24.56 7,500,859 181,466,052 24.193 24.22 24.20 24.22 24.08 24.56 7,500,859 24.193 0.33%
2025-09-09 0 24.14 24.12 24.14 23.68 24.40 7,699,504 185,407,704 24.080 24.14 24.12 24.14 23.68 24.40 7,699,504 24.080 1.17%
2025-09-08 0 23.86 23.86 23.88 23.56 24.00 10,036,100 238,432,228 23.757 23.86 23.86 23.88 23.56 24.00 10,036,100 23.757 0.60%
2025-09-05 0 23.98 23.94 23.98 23.64 24.02 4,322,381 103,198,256 23.875 23.72 23.68 23.72 23.38 23.76 4,370,307 23.614 1.35%
2025-09-04 0 23.66 23.66 23.68 23.42 24.00 11,017,720 259,894,480 23.589 23.40 23.40 23.42 23.16 23.74 11,139,882 23.330 -0.34%
2025-09-03 0 23.74 23.72 23.74 23.60 24.36 8,529,211 203,056,543 23.807 23.48 23.46 23.48 23.34 24.09 8,623,781 23.546 -1.98%
2025-09-02 0 24.22 24.20 24.22 24.16 24.84 16,182,352 396,696,214 24.514 23.95 23.93 23.95 23.90 24.57 16,361,779 24.245 -1.54%
2025-09-01 0 24.60 24.58 24.60 24.52 25.10 5,505,720 135,892,937 24.682 24.33 24.31 24.33 24.25 24.82 5,566,766 24.411 0.41%
2025-08-29 0 24.50 24.48 24.50 23.94 24.66 18,698,625 458,119,820 24.500 24.23 24.21 24.23 23.68 24.39 18,905,952 24.232 2.42%
2025-08-28 0 23.92 23.90 23.92 23.62 24.60 6,883,726 164,854,276 23.948 23.66 23.64 23.66 23.36 24.33 6,960,051 23.686 -2.21%
2025-08-27 0 24.46 24.44 24.46 24.42 25.36 11,692,091 289,793,463 24.785 24.19 24.17 24.19 24.15 25.08 11,821,731 24.514 1.16%
2025-08-26 0 24.18 24.16 24.18 24.00 24.46 6,843,341 165,472,733 24.180 23.91 23.90 23.91 23.74 24.19 6,919,219 23.915 -0.08%
2025-08-25 0 24.20 24.18 24.20 23.78 24.50 7,064,159 170,957,771 24.201 23.93 23.91 23.93 23.52 24.23 7,142,485 23.935 1.68%
2025-08-22 0 23.80 23.78 23.80 23.64 24.02 5,189,246 123,276,272 23.756 23.54 23.52 23.54 23.38 23.76 5,246,783 23.496 -0.92%
2025-08-21 0 24.02 24.00 24.02 23.84 24.70 10,169,072 245,196,298 24.112 23.76 23.74 23.76 23.58 24.43 10,281,825 23.848 -0.91%
2025-08-20 0 24.24 24.24 24.26 23.92 24.56 6,654,762 160,076,676 24.054 23.97 23.97 23.99 23.66 24.29 6,728,549 23.791 -0.49%
2025-08-19 0 24.36 24.36 24.38 24.30 24.78 9,590,902 234,519,847 24.452 24.09 24.09 24.11 24.03 24.51 9,697,244 24.184 -1.46%
2025-08-18 0 24.72 24.72 24.74 24.50 24.94 8,323,960 206,430,871 24.800 24.45 24.45 24.47 24.23 24.67 8,416,255 24.528 0.08%
2025-08-15 0 24.70 24.70 24.76 24.52 24.86 9,631,500 238,229,256 24.734 24.43 24.43 24.49 24.25 24.59 9,738,292 24.463 -0.40%
2025-08-14 0 24.80 24.80 24.82 24.62 25.28 13,076,930 324,455,982 24.811 24.53 24.53 24.55 24.35 25.00 13,221,925 24.539 0.00%
2025-08-13 0 24.80 24.80 24.82 24.68 25.08 12,642,991 312,851,343 24.745 24.53 24.53 24.55 24.41 24.80 12,783,174 24.474 -0.56%
2025-08-12 0 24.94 24.92 24.94 24.70 25.04 12,718,713 316,296,481 24.869 24.67 24.65 24.67 24.43 24.77 12,859,736 24.596 0.56%
2025-08-11 0 24.80 24.78 24.80 24.18 24.86 17,525,464 430,706,043 24.576 24.53 24.51 24.53 23.91 24.59 17,719,783 24.307 3.94%
2025-08-08 0 23.86 23.84 23.86 23.00 24.02 12,730,118 301,474,634 23.682 23.60 23.58 23.60 22.75 23.76 12,871,267 23.422 3.47%
2025-08-07 0 23.06 23.04 23.06 22.64 23.28 6,942,787 159,513,290 22.975 22.81 22.79 22.81 22.39 23.02 7,019,767 22.723 1.68%
2025-08-06 0 22.68 22.64 22.68 22.56 22.78 3,288,719 74,476,855 22.646 22.43 22.39 22.43 22.31 22.53 3,325,184 22.398 0.44%
2025-08-05 0 22.58 22.58 22.60 22.42 22.96 5,852,031 132,170,724 22.585 22.33 22.33 22.35 22.17 22.71 5,916,917 22.338 -0.18%
2025-08-04 0 22.62 22.60 22.62 22.24 22.72 3,374,197 76,010,757 22.527 22.37 22.35 22.37 22.00 22.47 3,411,609 22.280 -0.13%
2025-08-01 0 22.65 22.60 22.65 22.45 22.95 5,774,071 130,975,505 22.683 22.40 22.35 22.40 22.20 22.70 5,838,093 22.435 -0.22%
2025-07-31 0 22.70 22.70 22.75 22.55 23.40 8,916,541 203,183,797 22.787 22.45 22.45 22.50 22.30 23.14 9,015,406 22.537 -3.61%
2025-07-30 0 23.55 23.50 23.55 23.50 23.90 6,089,313 144,164,424 23.675 23.29 23.24 23.29 23.24 23.64 6,156,830 23.415 -1.46%
2025-07-29 0 23.90 23.85 23.90 23.25 23.90 7,484,193 176,294,596 23.556 23.64 23.59 23.64 23.00 23.64 7,567,176 23.297 -0.21%
2025-07-28 0 23.95 23.90 23.95 23.35 24.20 7,521,943 179,875,463 23.913 23.69 23.64 23.69 23.09 23.93 7,605,345 23.651 1.48%
2025-07-25 0 23.60 23.55 23.60 23.55 24.45 13,432,139 321,504,388 23.935 23.34 23.29 23.34 23.29 24.18 13,581,072 23.673 -1.67%
2025-07-24 0 24.00 23.90 24.00 23.40 24.15 15,004,923 358,483,547 23.891 23.74 23.64 23.74 23.14 23.89 15,171,295 23.629 0.84%
2025-07-23 0 23.80 23.75 23.80 23.70 25.40 25,105,170 606,760,376 24.169 23.54 23.49 23.54 23.44 25.12 25,383,531 23.904 -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 24.58 24.58 24.63 23.44 25.17 49,146,672 24.386 2.47%
2025-07-21 0 24.25 24.20 24.25 22.85 24.35 41,291,296 978,069,623 23.687 23.98 23.93 23.98 22.60 24.08 41,749,126 23.427 8.99%
2025-07-18 0 22.25 22.25 22.30 21.90 22.50 6,134,232 135,862,339 22.148 22.01 22.01 22.06 21.66 22.25 6,202,247 21.905 0.91%
2025-07-17 0 22.05 22.00 22.05 21.70 22.40 7,231,800 158,999,102 21.986 21.81 21.76 21.81 21.46 22.15 7,311,985 21.745 -1.34%
2025-07-16 0 22.35 22.30 22.35 21.90 23.00 15,904,267 354,782,850 22.307 22.10 22.06 22.10 21.66 22.75 16,080,611 22.063 -3.25%
2025-07-15 0 23.10 23.05 23.10 22.80 24.50 17,123,505 398,028,544 23.245 22.85 22.80 22.85 22.55 24.23 17,313,367 22.990 -4.55%
2025-07-14 0 24.20 24.15 24.20 22.90 24.25 18,737,082 447,878,906 23.903 23.93 23.89 23.93 22.65 23.98 18,944,835 23.641 5.91%
2025-07-11 0 22.85 22.80 22.85 22.35 23.00 12,585,326 286,585,844 22.771 22.60 22.55 22.60 22.10 22.75 12,724,870 22.522 2.01%
2025-07-10 0 22.40 22.35 22.40 21.20 22.60 13,621,080 303,233,708 22.262 22.15 22.10 22.15 20.97 22.35 13,772,108 22.018 4.43%
2025-07-09 0 21.45 21.45 21.50 21.35 21.95 7,473,484 161,775,111 21.647 21.21 21.21 21.26 21.12 21.71 7,556,349 21.409 0.47%
2025-07-08 0 21.35 21.30 21.35 20.65 21.70 5,036,459 107,495,340 21.343 21.12 21.07 21.12 20.42 21.46 5,092,302 21.109 -0.47%
2025-07-07 0 21.45 21.45 21.50 21.00 21.60 11,150,695 239,498,587 21.478 21.21 21.21 21.26 20.77 21.36 11,274,332 21.243 1.42%
2025-07-04 0 21.15 21.15 21.25 21.05 21.40 5,108,356 108,135,765 21.168 20.92 20.92 21.02 20.82 21.17 5,164,996 20.936 -0.94%
2025-07-03 0 21.35 21.30 21.35 21.05 21.55 10,676,872 227,224,288 21.282 21.12 21.07 21.12 20.82 21.31 10,795,255 21.049 0.71%
2025-07-02 0 21.20 21.15 21.20 20.05 21.30 15,547,996 324,448,650 20.868 20.97 20.92 20.97 19.83 21.07 15,720,389 20.639 6.21%
2025-06-30 0 19.96 19.96 19.98 19.96 20.30 4,254,380 85,299,307 20.050 19.74 19.74 19.76 19.74 20.08 4,301,552 19.830 -0.70%
2025-06-27 0 20.10 20.10 20.15 19.98 20.20 3,618,491 72,709,433 20.094 19.88 19.88 19.93 19.76 19.98 3,658,612 19.874 -0.25%
2025-06-26 0 20.15 20.15 20.20 19.66 20.45 8,737,532 176,387,254 20.187 19.93 19.93 19.98 19.44 20.23 8,834,412 19.966 1.97%
2025-06-25 0 19.76 19.74 19.76 19.62 19.92 4,929,528 97,482,701 19.775 19.54 19.52 19.54 19.40 19.70 4,984,186 19.558 0.71%
2025-06-24 0 19.62 19.60 19.62 19.18 19.72 7,837,027 153,261,498 19.556 19.40 19.39 19.40 18.97 19.50 7,923,922 19.342 2.94%
2025-06-23 0 19.06 19.00 19.06 18.72 19.08 3,709,857 70,401,679 18.977 18.85 18.79 18.85 18.51 18.87 3,750,991 18.769 1.06%
2025-06-20 0 18.86 18.82 18.86 18.70 19.32 15,760,063 300,208,234 19.049 18.65 18.61 18.65 18.49 19.11 15,934,808 18.840 -2.38%
2025-06-19 0 19.32 19.30 19.32 19.22 19.98 5,493,370 106,335,920 19.357 19.11 19.09 19.11 19.01 19.76 5,554,279 19.145 -2.82%
2025-06-18 0 19.88 19.86 19.88 19.80 20.10 4,896,553 97,398,861 19.891 19.66 19.64 19.66 19.58 19.88 4,950,845 19.673 -0.20%
2025-06-17 0 19.92 19.90 19.92 19.60 19.92 4,813,241 95,173,987 19.773 19.70 19.68 19.70 19.39 19.70 4,866,609 19.557 1.53%
2025-06-16 0 19.62 19.60 19.62 19.34 19.70 5,668,610 110,693,806 19.528 19.40 19.39 19.40 19.13 19.48 5,731,462 19.313 1.03%
2025-06-13 0 19.42 19.38 19.42 19.18 19.56 8,590,187 166,131,242 19.340 19.21 19.17 19.21 18.97 19.35 8,685,433 19.128 -0.21%
2025-06-12 0 19.46 19.44 19.46 19.36 19.86 7,698,730 150,480,693 19.546 19.25 19.23 19.25 19.15 19.64 7,784,092 19.332 -1.82%
2025-06-11 0 19.82 19.80 19.82 19.74 19.96 7,648,390 151,709,073 19.835 19.60 19.58 19.60 19.52 19.74 7,733,194 19.618 -0.20%
2025-06-10 0 19.86 19.86 19.88 19.72 20.15 6,032,100 120,066,855 19.905 19.64 19.64 19.66 19.50 19.93 6,098,983 19.686 -0.30%
2025-06-09 0 19.92 19.90 19.92 19.70 20.00 2,998,775 59,504,021 19.843 19.70 19.68 19.70 19.48 19.78 3,032,025 19.625 0.81%
2025-06-06 0 19.76 19.76 19.82 19.62 19.94 10,280,073 203,309,299 19.777 19.54 19.54 19.60 19.40 19.72 10,394,057 19.560 0.00%
2025-06-05 0 19.76 19.72 19.76 19.64 20.30 7,475,661 148,260,879 19.832 19.54 19.50 19.54 19.42 20.08 7,558,550 19.615 -1.00%
2025-06-04 0 19.96 19.96 19.98 19.70 20.15 5,511,563 110,117,112 19.979 19.74 19.74 19.76 19.48 19.93 5,572,674 19.760 0.71%
2025-06-03 0 19.82 19.80 19.82 19.64 20.10 8,030,773 159,186,314 19.822 19.60 19.58 19.60 19.42 19.88 8,119,817 19.605 0.99%
2025-06-02 0 20.40 20.30 20.40 20.00 20.65 6,859,002 139,154,638 20.288 19.41 19.32 19.41 19.03 19.65 7,208,433 19.304 -0.24%
2025-05-30 0 20.45 20.40 20.45 20.35 20.75 6,337,253 129,829,306 20.487 19.46 19.41 19.46 19.36 19.74 6,660,104 19.494 -1.21%
2025-05-29 0 20.70 20.65 20.70 20.45 20.70 7,750,581 159,277,646 20.550 19.70 19.65 19.70 19.46 19.70 8,145,434 19.554 0.24%
2025-05-28 0 20.65 20.60 20.65 20.30 20.65 4,493,304 92,240,008 20.528 19.65 19.60 19.65 19.32 19.65 4,722,215 19.533 1.23%
2025-05-27 0 20.40 20.40 20.45 20.40 20.75 3,944,857 80,873,542 20.501 19.41 19.41 19.46 19.41 19.74 4,145,827 19.507 -1.21%
2025-05-26 0 20.65 20.60 20.65 20.50 20.90 2,355,488 48,658,574 20.658 19.65 19.60 19.65 19.51 19.89 2,475,488 19.656 -0.96%
2025-05-23 0 20.85 20.75 20.85 20.70 21.20 4,225,017 88,110,760 20.855 19.84 19.74 19.84 19.70 20.17 4,440,260 19.844 -0.95%
2025-05-22 0 21.05 21.00 21.05 20.90 21.20 3,364,255 70,804,744 21.046 20.03 19.98 20.03 19.89 20.17 3,535,647 20.026 -0.24%
2025-05-21 0 21.10 21.05 21.10 20.70 21.15 3,583,590 75,404,412 21.042 20.08 20.03 20.08 19.70 20.12 3,766,156 20.022 0.96%
2025-05-20 0 20.90 20.85 20.90 20.65 21.05 3,157,246 65,870,294 20.863 19.89 19.84 19.89 19.65 20.03 3,318,092 19.852 1.46%
2025-05-19 0 20.60 20.60 20.65 20.55 20.85 5,090,214 104,981,515 20.624 19.60 19.60 19.65 19.55 19.84 5,349,534 19.624 -0.96%
2025-05-16 0 20.80 20.75 20.80 20.70 21.15 3,387,682 70,454,287 20.797 19.79 19.74 19.79 19.70 20.12 3,560,267 19.789 -1.65%
2025-05-15 0 21.15 21.10 21.15 21.00 21.50 3,956,478 83,884,687 21.202 20.12 20.08 20.12 19.98 20.46 4,158,040 20.174 -0.24%
2025-05-14 0 21.20 21.20 21.25 20.90 21.30 4,323,377 91,282,999 21.114 20.17 20.17 20.22 19.89 20.27 4,543,631 20.090 0.95%
2025-05-13 0 21.00 21.00 21.05 20.85 21.45 7,432,941 156,321,428 21.031 19.98 19.98 20.03 19.84 20.41 7,811,611 20.011 -0.94%
2025-05-12 0 21.20 21.10 21.20 20.85 21.25 4,731,398 99,734,577 21.079 20.17 20.08 20.17 19.84 20.22 4,972,439 20.057 0.71%
2025-05-09 0 21.05 21.00 21.05 20.70 21.10 5,745,546 119,989,177 20.884 20.03 19.98 20.03 19.70 20.08 6,038,252 19.872 0.00%
2025-05-08 0 21.05 21.00 21.05 21.00 21.45 4,903,258 103,584,802 21.126 20.03 19.98 20.03 19.98 20.41 5,153,054 20.102 -1.64%
2025-05-07 0 21.40 21.40 21.45 21.20 21.95 7,427,565 158,866,498 21.389 20.36 20.36 20.41 20.17 20.89 7,805,962 20.352 -0.93%
2025-05-06 0 21.60 21.55 21.60 21.45 22.15 4,686,865 101,191,819 21.591 20.55 20.51 20.55 20.41 21.08 4,925,637 20.544 -1.14%
2025-05-02 0 21.85 21.80 21.85 21.70 22.20 3,322,578 72,998,508 21.970 20.79 20.74 20.79 20.65 21.12 3,491,846 20.905 -0.23%
2025-04-30 0 21.90 21.80 21.90 21.35 21.90 4,993,901 108,516,838 21.730 20.84 20.74 20.84 20.32 20.84 5,248,315 20.677 0.92%
2025-04-29 0 21.70 21.70 21.75 21.60 22.25 4,792,801 104,333,386 21.769 20.65 20.65 20.70 20.55 21.17 5,036,970 20.714 -1.14%
2025-04-28 0 21.95 21.90 21.95 21.75 22.25 4,690,462 102,870,227 21.932 20.89 20.84 20.89 20.70 21.17 4,929,417 20.869 -1.79%
2025-04-25 0 22.35 22.25 22.35 22.05 22.75 6,019,217 134,217,919 22.298 21.27 21.17 21.27 20.98 21.65 6,325,865 21.217 0.45%
2025-04-24 0 22.25 22.20 22.25 22.00 22.75 5,519,673 122,787,281 22.245 21.17 21.12 21.17 20.93 21.65 5,800,872 21.167 -1.55%
2025-04-23 0 22.60 22.55 22.60 21.90 22.60 4,305,813 96,234,979 22.350 21.50 21.46 21.50 20.84 21.50 4,525,172 21.267 1.80%
2025-04-22 0 22.20 22.20 22.25 21.75 22.45 2,259,017 49,814,001 22.051 21.12 21.12 21.17 20.70 21.36 2,374,102 20.982 0.68%
2025-04-17 0 22.05 22.05 22.10 21.90 22.30 4,061,539 89,504,598 22.037 20.98 20.98 21.03 20.84 21.22 4,268,454 20.969 -0.45%
2025-04-16 0 22.15 22.15 22.20 21.65 22.40 6,203,428 136,290,857 21.970 21.08 21.08 21.12 20.60 21.31 6,519,461 20.905 -1.56%
2025-04-15 0 22.50 22.45 22.50 22.10 22.50 5,140,101 114,834,953 22.341 21.41 21.36 21.41 21.03 21.41 5,401,963 21.258 0.22%
2025-04-14 0 22.45 22.40 22.45 21.95 23.00 8,286,838 185,531,477 22.389 21.36 21.31 21.36 20.89 21.89 8,709,010 21.303 -1.54%
2025-04-11 0 22.80 22.75 22.80 21.95 22.95 9,353,301 211,363,046 22.598 21.69 21.65 21.69 20.89 21.84 9,829,804 21.502 1.11%
2025-04-10 0 22.55 22.50 22.55 22.45 23.00 8,031,697 182,191,023 22.684 21.46 21.41 21.46 21.36 21.89 8,440,871 21.584 0.22%
2025-04-09 0 22.50 22.40 22.50 21.05 22.50 16,358,562 359,644,301 21.985 21.41 21.31 21.41 20.03 21.41 17,191,947 20.919 3.69%
2025-04-08 0 21.70 21.65 21.70 19.96 22.15 25,837,100 552,262,052 21.375 20.65 20.60 20.65 18.99 21.08 27,153,368 20.339 7.43%
2025-04-07 0 20.20 20.15 20.20 19.98 21.25 15,279,425 315,550,528 20.652 19.22 19.17 19.22 19.01 20.22 16,057,834 19.651 -9.01%
2025-04-03 0 22.20 22.20 22.25 21.70 22.35 7,137,466 157,451,755 22.060 21.12 21.12 21.17 20.65 21.27 7,501,083 20.991 -0.22%
2025-04-02 0 22.25 22.15 22.25 21.65 22.25 6,897,370 151,376,116 21.947 21.17 21.08 21.17 20.60 21.17 7,248,756 20.883 0.91%
2025-04-01 0 22.05 22.00 22.05 21.95 22.35 3,501,856 77,620,471 22.166 20.98 20.93 20.98 20.89 21.27 3,680,258 21.091 0.23%
2025-03-31 0 22.00 21.95 22.00 21.75 22.55 9,446,990 207,738,220 21.990 20.93 20.89 20.93 20.70 21.46 9,928,266 20.924 -2.22%
2025-03-28 0 22.50 22.45 22.50 22.25 22.70 7,472,471 167,528,438 22.419 21.41 21.36 21.41 21.17 21.60 7,853,155 21.333 0.22%
2025-03-27 0 22.45 22.40 22.45 22.35 23.15 7,860,658 177,085,877 22.528 21.36 21.31 21.36 21.27 22.03 8,261,118 21.436 -1.32%
2025-03-26 0 22.75 22.65 22.75 21.70 22.80 10,240,590 228,523,850 22.315 21.65 21.55 21.65 20.65 21.69 10,762,296 21.234 4.60%
2025-03-25 0 21.75 21.75 21.80 21.20 22.60 16,022,837 346,741,917 21.640 20.70 20.70 20.74 20.17 21.50 16,839,119 20.591 -3.76%
2025-03-24 0 22.60 22.55 22.60 22.30 23.40 10,605,616 241,208,422 22.743 21.50 21.46 21.50 21.22 22.27 11,145,918 21.641 -4.24%
2025-03-21 0 23.60 23.60 23.65 23.30 24.65 24,667,594 587,844,921 23.831 22.46 22.46 22.50 22.17 23.46 25,924,282 22.675 0.43%
2025-03-20 0 23.50 23.45 23.50 23.15 23.80 8,090,609 190,146,024 23.502 22.36 22.31 22.36 22.03 22.65 8,502,784 22.363 -1.67%
2025-03-19 0 23.90 23.80 23.90 23.05 23.95 9,490,072 224,142,567 23.619 22.74 22.65 22.74 21.93 22.79 9,973,543 22.474 2.14%
2025-03-18 0 23.40 23.35 23.40 23.05 23.60 4,501,795 105,110,329 23.349 22.27 22.22 22.27 21.93 22.46 4,731,138 22.217 -0.21%
2025-03-17 0 23.45 23.40 23.45 22.40 23.65 12,068,246 280,445,986 23.238 22.31 22.27 22.31 21.31 22.50 12,683,062 22.112 4.69%
2025-03-14 0 22.40 22.35 22.40 21.90 22.50 5,334,330 119,067,092 22.321 21.31 21.27 21.31 20.84 21.41 5,606,087 21.239 0.22%
2025-03-13 0 22.35 22.30 22.35 21.80 22.50 7,512,153 166,615,011 22.179 21.27 21.22 21.27 20.74 21.41 7,894,859 21.104 0.90%
2025-03-12 0 22.15 22.10 22.15 21.90 22.50 9,914,920 220,117,340 22.201 21.08 21.03 21.08 20.84 21.41 10,420,035 21.124 -0.23%
2025-03-11 0 22.20 22.20 22.25 21.85 22.30 6,598,511 145,684,411 22.078 21.12 21.12 21.17 20.79 21.22 6,934,671 21.008 -0.22%
2025-03-10 0 22.25 22.20 22.25 22.00 22.35 4,408,237 97,781,641 22.182 21.17 21.12 21.17 20.93 21.27 4,632,814 21.106 -0.45%
2025-03-07 0 22.35 22.30 22.35 22.15 22.45 4,689,799 104,684,968 22.322 21.27 21.22 21.27 21.08 21.36 4,928,720 21.240 0.00%
2025-03-06 0 22.35 22.30 22.35 22.05 22.90 8,468,402 188,295,606 22.235 21.27 21.22 21.27 20.98 21.79 8,899,824 21.157 -1.76%
2025-03-05 0 22.75 22.70 22.75 21.50 22.80 28,142,143 632,931,579 22.491 21.65 21.60 21.65 20.46 21.69 29,575,842 21.400 6.56%
2025-03-04 0 21.35 21.30 21.35 20.60 21.40 8,544,399 180,142,783 21.083 20.32 20.27 20.32 19.60 20.36 8,979,693 20.061 0.95%
2025-03-03 0 21.15 21.10 21.15 21.00 21.70 9,104,021 193,001,905 21.200 20.12 20.08 20.12 19.98 20.65 9,567,824 20.172 -0.47%
2025-02-28 0 21.25 21.10 21.25 20.50 21.25 23,991,884 504,551,298 21.030 20.22 20.08 20.22 19.51 20.22 25,214,148 20.011 2.41%
2025-02-27 0 20.75 20.70 20.75 20.00 21.00 14,438,630 298,460,288 20.671 19.74 19.70 19.74 19.03 19.98 15,174,205 19.669 4.06%
2025-02-26 0 19.94 19.92 19.94 19.32 20.00 8,257,802 163,674,018 19.821 18.97 18.95 18.97 18.38 19.03 8,678,495 18.860 2.47%
2025-02-25 0 19.46 19.42 19.46 19.08 19.50 7,456,373 144,418,795 19.369 18.52 18.48 18.52 18.16 18.55 7,836,237 18.430 0.72%
2025-02-24 0 19.32 19.32 19.34 19.20 19.70 8,273,126 160,503,685 19.401 18.38 18.38 18.40 18.27 18.75 8,694,600 18.460 -0.92%
2025-02-21 0 19.50 19.48 19.50 19.40 20.15 10,963,622 214,030,485 19.522 18.55 18.54 18.55 18.46 19.17 11,522,163 18.576 -2.50%
2025-02-20 0 20.00 20.00 20.05 19.96 20.70 9,254,580 186,695,015 20.173 19.03 19.03 19.08 18.99 19.70 9,726,054 19.195 -3.61%
2025-02-19 0 20.75 20.75 20.80 20.65 20.95 6,459,600 134,135,189 20.765 19.74 19.74 19.79 19.65 19.93 6,788,684 19.759 -0.48%
2025-02-18 0 20.85 20.80 20.85 20.50 20.85 8,220,696 170,125,499 20.695 19.84 19.79 19.84 19.51 19.84 8,639,499 19.692 0.24%
2025-02-17 0 20.80 20.80 20.85 20.55 21.25 7,007,995 145,673,564 20.787 19.79 19.79 19.84 19.55 20.22 7,365,017 19.779 -1.89%
2025-02-14 0 21.20 21.15 21.20 20.90 21.25 4,928,625 103,682,406 21.037 20.17 20.12 20.17 19.89 20.22 5,179,713 20.017 0.95%
2025-02-13 0 21.00 20.85 21.00 20.80 21.45 5,090,511 107,987,676 21.214 19.98 19.84 19.98 19.79 20.41 5,349,847 20.185 -0.71%
2025-02-12 0 21.15 21.10 21.15 20.70 21.25 8,452,926 177,430,919 20.990 20.12 20.08 20.12 19.70 20.22 8,883,559 19.973 0.95%
2025-02-11 0 20.95 20.95 21.00 20.90 21.35 3,278,511 68,980,552 21.040 19.93 19.93 19.98 19.89 20.32 3,445,534 20.020 -1.87%
2025-02-10 0 21.35 21.35 21.40 21.00 21.45 5,887,153 125,198,467 21.266 20.32 20.32 20.36 19.98 20.41 6,187,073 20.235 1.43%
2025-02-07 0 21.05 21.00 21.05 20.75 21.10 5,938,634 124,347,484 20.939 20.03 19.98 20.03 19.74 20.08 6,241,177 19.924 0.48%
2025-02-06 0 20.95 20.90 20.95 20.45 20.95 4,917,332 102,382,543 20.821 19.93 19.89 19.93 19.46 19.93 5,167,845 19.811 1.45%
2025-02-05 0 20.65 20.60 20.65 20.40 20.95 4,283,696 88,089,726 20.564 19.65 19.60 19.65 19.41 19.93 4,501,928 19.567 -1.20%
2025-02-04 0 20.90 20.90 20.95 20.40 21.00 2,567,537 53,474,530 20.827 19.89 19.89 19.93 19.41 19.98 2,698,340 19.818 0.48%
2025-02-03 0 20.80 20.80 20.85 20.30 21.20 2,517,895 52,046,911 20.671 19.79 19.79 19.84 19.32 20.17 2,646,169 19.669 -0.72%
2025-01-28 0 20.95 20.95 21.00 20.75 21.05 807,067 16,889,139 20.927 19.93 19.93 19.98 19.74 20.03 848,183 19.912 0.00%
2025-01-27 0 20.95 20.90 20.95 20.30 21.00 2,744,237 57,162,623 20.830 19.93 19.89 19.93 19.32 19.98 2,884,042 19.820 2.44%
2025-01-24 0 20.45 20.45 20.50 20.25 20.70 4,531,000 92,922,476 20.508 19.46 19.46 19.51 19.27 19.70 4,761,831 19.514 -0.97%
2025-01-23 0 20.65 20.60 20.65 20.35 21.05 5,780,953 119,570,512 20.684 19.65 19.60 19.65 19.36 20.03 6,075,463 19.681 0.00%
2025-01-22 0 20.65 20.60 20.65 20.40 20.95 5,262,066 108,381,924 20.597 19.65 19.60 19.65 19.41 19.93 5,530,141 19.598 -1.67%
2025-01-21 0 21.00 21.00 21.05 20.75 21.25 3,361,679 70,569,677 20.992 19.98 19.98 20.03 19.74 20.22 3,532,939 19.975 0.24%
2025-01-20 0 20.95 20.90 20.95 20.75 21.25 4,725,639 99,264,503 21.006 19.93 19.89 19.93 19.74 20.22 4,966,386 19.987 -0.71%
2025-01-17 0 21.10 21.05 21.10 20.45 21.15 7,801,822 163,610,131 20.971 20.08 20.03 20.08 19.46 20.12 8,199,285 19.954 2.43%
2025-01-16 0 20.60 20.55 20.60 19.92 20.70 4,636,000 95,136,249 20.521 19.60 19.55 19.60 18.95 19.70 4,872,181 19.526 1.73%
2025-01-15 0 20.25 20.20 20.25 19.44 20.30 8,508,694 170,761,275 20.069 19.27 19.22 19.27 18.50 19.32 8,942,169 19.096 3.95%
2025-01-14 0 19.48 19.46 19.48 19.38 19.72 3,821,681 74,628,570 19.528 18.54 18.52 18.54 18.44 18.76 4,016,376 18.581 -0.31%
2025-01-13 0 19.54 19.52 19.54 19.26 19.66 3,182,496 61,959,556 19.469 18.59 18.57 18.59 18.33 18.71 3,344,628 18.525 -0.41%
2025-01-10 0 19.62 19.62 19.68 19.48 19.84 5,034,756 98,701,869 19.604 18.67 18.67 18.73 18.54 18.88 5,291,251 18.654 -0.81%
2025-01-09 0 19.78 19.78 19.80 19.34 20.00 9,512,834 187,388,921 19.699 18.82 18.82 18.84 18.40 19.03 9,997,464 18.744 2.70%
2025-01-08 0 19.26 19.26 19.28 18.82 19.40 3,859,584 73,936,894 19.157 18.33 18.33 18.35 17.91 18.46 4,056,210 18.228 0.42%
2025-01-07 0 19.18 19.14 19.18 18.90 19.48 3,707,000 70,772,783 19.092 18.25 18.21 18.25 17.98 18.54 3,895,853 18.166 0.21%
2025-01-06 0 19.14 19.12 19.14 18.98 19.52 4,194,483 80,459,339 19.182 18.21 18.19 18.21 18.06 18.57 4,408,171 18.252 0.42%
2025-01-03 0 19.06 19.06 19.08 18.96 19.46 3,700,014 70,913,478 19.166 18.14 18.14 18.16 18.04 18.52 3,888,511 18.237 -0.42%
2025-01-02 0 19.14 19.14 19.16 18.88 19.88 5,450,657 105,046,588 19.272 18.21 18.21 18.23 17.96 18.92 5,728,340 18.338 -3.72%
2024-12-31 0 19.88 19.68 19.88 19.50 19.90 2,122,173 42,064,772 19.822 18.92 18.73 18.92 18.55 18.94 2,230,287 18.861 1.02%
2024-12-30 0 19.68 19.66 19.68 19.42 19.82 4,043,234 79,259,425 19.603 18.73 18.71 18.73 18.48 18.86 4,249,216 18.653 -0.61%
2024-12-27 0 19.80 19.80 19.82 19.54 19.94 4,548,624 89,954,497 19.776 18.84 18.84 18.86 18.59 18.97 4,780,353 18.818 -0.10%
2024-12-24 0 19.82 19.80 19.82 19.48 20.00 2,577,898 51,104,570 19.824 18.86 18.84 18.86 18.54 19.03 2,709,229 18.863 1.23%
2024-12-23 0 19.58 19.56 19.58 19.30 19.80 4,381,224 85,598,085 19.537 18.63 18.61 18.63 18.36 18.84 4,604,425 18.590 0.72%
2024-12-20 0 19.44 19.44 19.48 19.30 19.68 4,536,644 88,210,443 19.444 18.50 18.50 18.54 18.36 18.73 4,767,763 18.501 -0.41%
2024-12-19 0 19.52 19.50 19.52 19.42 19.80 4,964,151 96,926,296 19.525 18.57 18.55 18.57 18.48 18.84 5,217,049 18.579 -1.71%
2024-12-18 0 19.86 19.84 19.86 19.72 20.10 6,604,481 131,293,738 19.879 18.90 18.88 18.90 18.76 19.13 6,940,946 18.916 -0.10%
2024-12-17 0 19.88 19.86 19.88 19.70 20.25 5,720,433 113,743,390 19.884 18.92 18.90 18.92 18.75 19.27 6,011,860 18.920 -2.79%
2024-12-16 0 20.45 20.40 20.45 20.05 21.10 4,858,861 98,860,736 20.346 19.46 19.41 19.46 19.08 20.08 5,106,395 19.360 -2.85%
2024-12-13 0 21.05 20.95 21.05 20.90 21.40 5,636,022 118,908,236 21.098 20.03 19.93 20.03 19.89 20.36 5,923,149 20.075 -2.77%
2024-12-12 0 21.65 21.60 21.65 20.80 21.90 6,150,176 132,711,602 21.579 20.60 20.55 20.60 19.79 20.84 6,463,496 20.532 2.85%
2024-12-11 0 21.05 21.00 21.05 20.80 22.25 8,365,048 178,036,319 21.283 20.03 19.98 20.03 19.79 21.17 8,791,205 20.252 0.24%
2024-12-10 0 21.00 21.00 21.05 20.80 22.65 16,712,063 361,267,221 21.617 19.98 19.98 20.03 19.79 21.55 17,563,457 20.569 -3.45%
2024-12-09 0 21.75 21.75 21.80 20.75 21.90 7,171,369 152,576,699 21.276 20.70 20.70 20.74 19.74 20.84 7,536,714 20.244 4.07%
2024-12-06 0 20.90 20.90 20.95 20.65 21.05 2,702,650 56,584,256 20.937 19.89 19.89 19.93 19.65 20.03 2,840,336 19.922 0.97%
2024-12-05 0 20.70 20.70 20.75 20.40 20.80 3,691,869 76,166,303 20.631 19.70 19.70 19.74 19.41 19.79 3,879,951 19.631 1.47%
2024-12-04 0 20.40 20.40 20.45 20.30 20.90 5,202,213 106,509,469 20.474 19.41 19.41 19.46 19.32 19.89 5,467,239 19.481 -2.16%
2024-12-03 0 20.85 20.80 20.85 20.50 20.90 4,682,364 97,027,431 20.722 19.84 19.79 19.84 19.51 19.89 4,920,907 19.717 0.72%
2024-12-02 0 20.70 20.65 20.70 20.15 20.80 2,974,860 61,196,840 20.571 19.70 19.65 19.70 19.17 19.79 3,126,414 19.574 1.97%
2024-11-29 0 20.30 20.30 20.35 20.15 20.80 2,956,217 60,287,275 20.393 19.32 19.32 19.36 19.17 19.79 3,106,821 19.405 -0.73%
2024-11-28 0 20.45 20.45 20.50 20.30 20.65 2,122,304 43,419,069 20.458 19.46 19.46 19.51 19.32 19.65 2,230,425 19.467 -0.97%
2024-11-27 0 20.65 20.65 20.70 20.00 20.75 4,036,770 82,429,079 20.420 19.65 19.65 19.70 19.03 19.74 4,242,423 19.430 1.72%
2024-11-26 0 20.30 20.25 20.30 20.15 20.75 3,179,135 64,824,231 20.391 19.32 19.27 19.32 19.17 19.74 3,341,096 19.402 -1.46%
2024-11-25 0 20.60 20.60 20.65 20.40 21.00 4,176,984 86,149,363 20.625 19.60 19.60 19.65 19.41 19.98 4,389,780 19.625 -0.48%
2024-11-22 0 20.70 20.70 20.80 20.55 21.45 2,881,504 60,147,684 20.874 19.70 19.70 19.79 19.55 20.41 3,028,302 19.862 -3.04%
2024-11-21 0 21.35 21.30 21.35 21.15 21.80 2,433,823 51,858,742 21.308 20.32 20.27 20.32 20.12 20.74 2,557,814 20.275 -0.70%
2024-11-20 0 21.50 21.45 21.50 21.35 21.80 2,171,139 46,667,333 21.494 20.46 20.41 20.46 20.32 20.74 2,281,747 20.452 0.23%
2024-11-19 0 21.45 21.45 21.50 21.40 22.00 4,614,093 99,411,898 21.545 20.41 20.41 20.46 20.36 20.93 4,849,157 20.501 -0.23%
2024-11-18 0 21.50 21.45 21.50 20.70 21.75 7,293,974 156,957,363 21.519 20.46 20.41 20.46 19.70 20.70 7,665,565 20.476 4.62%
2024-11-15 0 20.55 20.55 20.60 20.55 21.25 3,549,714 73,770,569 20.782 19.55 19.55 19.60 19.55 20.22 3,730,554 19.775 -2.38%
2024-11-14 0 21.05 21.00 21.05 20.80 21.65 3,476,556 73,556,509 21.158 20.03 19.98 20.03 19.79 20.60 3,653,669 20.132 -1.86%
2024-11-13 0 21.45 21.35 21.45 21.15 21.55 2,171,619 46,272,612 21.308 20.41 20.32 20.41 20.12 20.51 2,282,252 20.275 -0.23%
2024-11-12 0 21.50 21.45 21.50 21.15 22.15 2,903,867 62,496,707 21.522 20.46 20.41 20.46 20.12 21.08 3,051,804 20.479 -2.05%
2024-11-11 0 21.95 21.95 22.00 21.30 22.25 3,715,521 81,307,423 21.883 20.89 20.89 20.93 20.27 21.17 3,904,808 20.822 -1.79%
2024-11-08 0 22.35 22.35 22.40 22.25 23.40 2,432,954 54,834,593 22.538 21.27 21.27 21.31 21.17 22.27 2,556,901 21.446 -2.40%
2024-11-07 0 22.90 22.85 22.90 21.80 23.25 5,938,241 135,356,804 22.794 21.79 21.74 21.79 20.74 22.12 6,240,764 21.689 3.39%
2024-11-06 0 22.15 22.10 22.15 21.70 22.35 5,845,695 128,670,278 22.011 21.08 21.03 21.08 20.65 21.27 6,143,503 20.944 -2.42%
2024-11-05 0 22.70 22.65 22.70 21.70 22.70 6,726,829 150,839,282 22.424 21.60 21.55 21.60 20.65 21.60 7,069,527 21.337 2.48%
2024-11-04 0 22.15 22.10 22.15 20.85 22.45 8,863,080 192,741,577 21.747 21.08 21.03 21.08 19.84 21.36 9,314,609 20.692 -1.34%
2024-11-01 0 22.45 22.40 22.45 22.20 22.80 3,579,061 80,380,150 22.458 21.36 21.31 21.36 21.12 21.69 3,761,396 21.370 -0.66%
2024-10-31 0 22.60 22.55 22.60 22.15 23.00 4,971,065 112,373,192 22.605 21.50 21.46 21.50 21.08 21.89 5,224,315 21.510 0.22%
2024-10-30 0 22.55 22.50 22.55 21.75 23.10 7,347,973 165,272,367 22.492 21.46 21.41 21.46 20.70 21.98 7,722,315 21.402 1.81%
2024-10-29 0 22.15 22.10 22.15 21.85 22.80 7,643,822 169,542,278 22.180 21.08 21.03 21.08 20.79 21.69 8,033,236 21.105 -2.42%
2024-10-28 0 22.70 22.65 22.70 22.10 23.00 5,366,794 121,516,958 22.642 21.60 21.55 21.60 21.03 21.89 5,640,205 21.545 2.25%
2024-10-25 0 22.20 22.15 22.20 21.50 22.25 3,924,816 86,736,247 22.099 21.12 21.08 21.12 20.46 21.17 4,124,765 21.028 3.26%
2024-10-24 0 21.50 21.50 21.60 21.45 22.05 2,551,400 55,076,670 21.587 20.46 20.46 20.55 20.41 20.98 2,681,381 20.540 -1.38%
2024-10-23 0 21.80 21.80 21.85 21.30 22.05 4,598,577 100,531,115 21.861 20.74 20.74 20.79 20.27 20.98 4,832,851 20.802 0.46%
2024-10-22 0 21.70 21.65 21.70 21.30 21.80 3,338,424 72,281,621 21.651 20.65 20.60 20.65 20.27 20.74 3,508,500 20.602 0.46%
2024-10-21 0 21.60 21.55 21.60 21.15 21.95 6,068,288 130,946,861 21.579 20.55 20.51 20.55 20.12 20.89 6,377,436 20.533 -0.46%
2024-10-18 0 21.70 21.65 21.70 20.65 22.00 10,725,416 227,769,015 21.236 20.65 20.60 20.65 19.65 20.93 11,271,821 20.207 2.84%
2024-10-17 0 21.10 21.00 21.10 20.85 22.50 9,310,949 199,052,975 21.378 20.08 19.98 20.08 19.84 21.41 9,785,294 20.342 -4.74%
2024-10-16 0 22.15 22.10 22.15 21.10 22.40 14,716,492 324,429,456 22.045 21.08 21.03 21.08 20.08 21.31 15,466,222 20.977 4.24%
2024-10-15 0 21.25 21.25 21.30 21.05 22.30 7,008,912 150,637,037 21.492 20.22 20.22 20.27 20.03 21.22 7,365,980 20.450 -4.06%
2024-10-14 0 22.15 22.10 22.15 21.55 22.65 14,450,939 319,525,179 22.111 21.08 21.03 21.08 20.51 21.55 15,187,141 21.039 1.84%
2024-10-10 0 21.75 21.75 21.80 21.00 22.35 22,262,389 483,403,093 21.714 20.70 20.70 20.74 19.98 21.27 23,396,544 20.661 0.23%
2024-10-09 0 21.70 21.70 21.75 20.40 23.10 29,005,621 625,825,688 21.576 20.65 20.65 20.70 19.41 21.98 30,483,309 20.530 -5.65%
2024-10-08 0 23.00 22.85 23.00 22.50 26.50 31,744,765 755,524,182 23.800 21.89 21.74 21.89 21.41 25.22 33,361,999 22.646 -12.55%
2024-10-07 0 26.30 26.25 26.30 25.30 26.60 18,633,269 487,732,963 26.175 25.03 24.98 25.03 24.07 25.31 19,582,539 24.907 4.99%
2024-10-04 0 25.05 25.00 25.05 23.60 25.20 8,481,500 210,099,679 24.772 23.84 23.79 23.84 22.46 23.98 8,913,589 23.571 5.25%
2024-10-03 0 23.80 23.80 23.90 23.15 24.40 12,710,368 302,625,318 23.809 22.65 22.65 22.74 22.03 23.22 13,357,896 22.655 -2.46%
2024-10-02 0 24.40 24.35 24.40 22.50 24.70 18,534,155 444,842,850 24.001 23.22 23.17 23.22 21.41 23.50 19,478,376 22.838 6.78%
2024-09-30 0 22.85 22.80 22.85 22.65 23.50 28,299,054 650,704,668 22.994 21.74 21.69 21.74 21.55 22.36 29,740,746 21.879 4.10%
2024-09-27 0 21.95 21.90 21.95 21.05 22.35 33,659,044 726,444,689 21.582 20.89 20.84 20.89 20.03 21.27 35,373,801 20.536 7.07%
2024-09-26 0 20.50 20.45 20.50 18.88 20.55 16,651,523 335,699,502 20.160 19.51 19.46 19.51 17.96 19.55 17,499,833 19.183 7.67%
2024-09-25 0 19.04 19.02 19.04 18.94 19.72 12,388,771 239,642,255 19.344 18.12 18.10 18.12 18.02 18.76 13,019,916 18.406 2.37%
2024-09-24 0 18.60 18.56 18.60 17.64 18.80 17,968,495 329,831,537 18.356 17.70 17.66 17.70 16.78 17.89 18,883,898 17.466 5.44%
2024-09-23 0 17.64 17.62 17.64 17.36 17.92 4,023,357 71,335,357 17.730 16.78 16.77 16.78 16.52 17.05 4,228,327 16.871 -0.23%
2024-09-20 0 17.68 17.60 17.68 17.14 17.84 11,260,639 198,093,060 17.592 16.82 16.75 16.82 16.31 16.98 11,834,311 16.739 0.91%
2024-09-19 0 17.52 17.46 17.52 17.06 17.58 9,863,712 171,373,972 17.374 16.67 16.61 16.67 16.23 16.73 10,366,218 16.532 -2.01%
2024-09-17 0 17.88 17.82 17.88 17.20 18.00 6,661,738 119,160,358 17.887 17.01 16.96 17.01 16.37 17.13 7,001,120 17.020 2.52%
2024-09-16 0 17.44 17.42 17.44 16.72 17.48 4,623,000 79,921,473 17.288 16.59 16.58 16.59 15.91 16.63 4,858,518 16.450 1.99%
2024-09-13 0 17.10 17.10 17.12 16.94 17.34 9,580,062 163,955,598 17.114 16.27 16.27 16.29 16.12 16.50 10,068,117 16.285 -0.35%
2024-09-12 0 17.16 17.12 17.16 16.32 17.26 19,064,736 322,984,340 16.941 16.33 16.29 16.33 15.53 16.42 20,035,987 16.120 5.15%
2024-09-11 0 16.32 16.28 16.32 16.02 16.66 3,684,662 59,912,209 16.260 15.53 15.49 15.53 15.24 15.85 3,872,377 15.472 0.74%
2024-09-10 0 16.20 16.16 16.20 16.02 16.74 5,161,035 83,345,880 16.149 15.41 15.38 15.41 15.24 15.93 5,423,963 15.366 -2.17%
2024-09-09 0 16.56 16.54 16.56 16.40 16.88 5,755,175 95,286,659 16.557 15.76 15.74 15.76 15.61 16.06 6,048,372 15.754 -1.90%
2024-09-05 0 16.88 16.80 16.88 16.68 16.96 6,021,379 101,189,513 16.805 16.06 15.99 16.06 15.87 16.14 6,328,138 15.990 0.72%
2024-09-04 0 16.76 16.70 16.76 16.54 16.94 4,334,246 72,264,206 16.673 15.95 15.89 15.95 15.74 16.12 4,555,054 15.865 -1.06%
2024-09-03 0 16.94 16.94 16.96 16.78 17.26 7,055,366 119,561,715 16.946 16.12 16.12 16.14 15.97 16.42 7,414,801 16.125 -0.94%
2024-09-02 0 17.10 17.08 17.10 16.78 17.24 10,303,322 175,558,514 17.039 16.27 16.25 16.27 15.97 16.40 10,828,224 16.213 1.30%
2024-08-30 0 16.88 16.86 16.88 16.26 17.34 11,623,182 197,777,053 17.016 16.06 16.04 16.06 15.47 16.50 12,215,324 16.191 2.18%
2024-08-29 0 16.52 16.50 16.52 16.10 16.66 6,823,189 112,210,703 16.445 15.72 15.70 15.72 15.32 15.85 7,170,796 15.648 0.36%
2024-08-28 0 16.46 16.46 16.48 16.16 17.02 12,202,752 199,846,973 16.377 15.66 15.66 15.68 15.38 16.19 12,824,420 15.583 -3.29%
2024-08-27 0 17.02 17.00 17.02 16.76 17.26 4,871,781 82,381,054 16.910 16.19 16.18 16.19 15.95 16.42 5,119,973 16.090 -1.28%
2024-08-26 0 17.24 17.22 17.24 17.12 17.42 3,961,164 68,374,101 17.261 16.40 16.39 16.40 16.29 16.58 4,162,965 16.424 0.12%
2024-08-23 0 17.22 17.20 17.22 16.88 17.32 3,718,323 63,787,708 17.155 16.39 16.37 16.39 16.06 16.48 3,907,753 16.323 0.82%
2024-08-22 0 17.08 17.04 17.08 16.82 17.42 11,930,185 202,098,787 16.940 16.25 16.21 16.25 16.00 16.58 12,537,967 16.119 -0.81%
2024-08-21 0 17.22 17.20 17.22 16.82 17.44 10,654,763 181,681,663 17.052 16.39 16.37 16.39 16.00 16.59 11,197,569 16.225 -1.26%
2024-08-20 0 17.44 17.42 17.44 17.30 18.00 6,454,956 112,849,505 17.483 16.59 16.58 16.59 16.46 17.13 6,783,803 16.635 -1.91%
2024-08-19 0 17.78 17.76 17.78 17.74 18.18 4,938,694 88,049,313 17.828 16.92 16.90 16.92 16.88 17.30 5,190,295 16.964 -0.34%
2024-08-16 0 17.84 17.82 17.84 17.72 17.98 2,611,550 46,589,085 17.840 16.98 16.96 16.98 16.86 17.11 2,744,595 16.975 0.22%
2024-08-15 0 17.80 17.80 17.84 17.66 18.00 3,092,986 55,123,859 17.822 16.94 16.94 16.98 16.80 17.13 3,250,558 16.958 0.11%
2024-08-14 0 17.78 17.76 17.78 17.62 18.30 4,623,470 82,154,319 17.769 16.92 16.90 16.92 16.77 17.41 4,859,012 16.908 -1.77%
2024-08-13 0 18.10 18.08 18.10 17.90 18.32 3,991,000 71,911,856 18.019 17.22 17.20 17.22 17.03 17.43 4,194,321 17.145 -1.20%
2024-08-12 0 18.32 18.30 18.32 17.96 18.38 4,586,120 83,438,885 18.194 17.43 17.41 17.43 17.09 17.49 4,819,759 17.312 0.11%
2024-08-09 0 18.30 18.28 18.30 18.14 18.72 6,156,764 112,924,610 18.342 17.41 17.39 17.41 17.26 17.81 6,470,420 17.452 -0.76%
2024-08-08 0 18.44 18.42 18.44 18.22 18.78 3,663,484 67,898,342 18.534 17.55 17.53 17.55 17.34 17.87 3,850,120 17.635 0.66%
2024-08-07 0 18.32 18.30 18.32 18.10 18.46 3,091,164 56,412,665 18.250 17.43 17.41 17.43 17.22 17.57 3,248,643 17.365 -0.65%
2024-08-06 0 18.44 18.42 18.44 18.06 18.52 5,072,542 92,826,990 18.300 17.55 17.53 17.55 17.18 17.62 5,330,962 17.413 1.32%
2024-08-05 0 18.20 18.20 18.22 17.96 18.60 6,710,997 122,123,129 18.197 17.32 17.32 17.34 17.09 17.70 7,052,888 17.315 -0.87%
2024-08-02 0 18.36 18.34 18.36 17.86 18.44 7,275,577 132,095,177 18.156 17.47 17.45 17.47 16.99 17.55 7,646,231 17.276 -0.43%
2024-08-01 0 18.44 18.42 18.44 18.38 19.58 6,639,498 123,463,823 18.595 17.55 17.53 17.55 17.49 18.63 6,977,747 17.694 -3.35%
2024-07-31 0 19.08 19.06 19.08 18.84 19.24 4,514,797 86,180,610 19.088 18.16 18.14 18.16 17.93 18.31 4,744,803 18.163 0.95%
2024-07-30 0 18.90 18.88 18.90 18.68 19.06 5,547,358 104,905,388 18.911 17.98 17.96 17.98 17.77 18.14 5,829,968 17.994 0.32%
2024-07-29 0 18.84 18.82 18.84 18.80 19.12 3,940,272 74,700,486 18.958 17.93 17.91 17.93 17.89 18.19 4,141,009 18.039 0.11%
2024-07-26 0 18.82 18.80 18.82 18.42 18.84 3,803,328 71,064,727 18.685 17.91 17.89 17.91 17.53 17.93 3,997,088 17.779 0.97%
2024-07-25 0 18.64 18.62 18.64 18.50 19.12 4,554,783 85,381,600 18.745 17.74 17.72 17.74 17.60 18.19 4,786,826 17.837 -1.89%
2024-07-24 0 19.00 18.98 19.00 18.62 19.46 8,013,064 151,136,835 18.861 18.08 18.06 18.08 17.72 18.52 8,421,289 17.947 -1.45%
2024-07-23 0 19.28 19.28 19.30 19.20 19.74 4,478,500 86,790,900 19.379 18.35 18.35 18.36 18.27 18.78 4,706,657 18.440 -1.53%
2024-07-22 0 19.58 19.56 19.58 19.34 19.98 3,810,120 74,611,203 19.582 18.63 18.61 18.63 18.40 19.01 4,004,226 18.633 -1.61%
2024-07-19 0 19.90 19.88 19.90 19.66 20.35 5,499,855 109,336,468 19.880 18.94 18.92 18.94 18.71 19.36 5,780,045 18.916 -2.21%
2024-07-18 0 20.35 20.30 20.35 20.00 20.65 5,138,936 104,860,814 20.405 19.36 19.32 19.36 19.03 19.65 5,400,739 19.416 -0.25%
2024-07-17 0 20.40 20.35 20.40 19.96 20.60 7,303,515 149,107,175 20.416 19.41 19.36 19.41 18.99 19.60 7,675,592 19.426 2.51%
2024-07-16 0 19.90 19.88 19.90 19.64 20.15 3,742,591 74,186,724 19.822 18.94 18.92 18.94 18.69 19.17 3,933,257 18.861 -1.24%
2024-07-15 0 20.15 20.10 20.15 19.82 20.35 4,105,334 82,539,182 20.105 19.17 19.13 19.17 18.86 19.36 4,314,480 19.131 -0.25%
2024-07-12 0 20.20 20.15 20.20 20.10 20.50 3,383,000 68,568,922 20.269 19.22 19.17 19.22 19.13 19.51 3,555,347 19.286 0.25%
2024-07-11 0 20.15 20.15 20.20 19.96 20.25 5,198,128 104,490,776 20.102 19.17 19.17 19.22 18.99 19.27 5,462,946 19.127 0.85%
2024-07-10 0 19.98 19.98 20.00 19.82 20.45 10,236,891 204,899,274 20.016 19.01 19.01 19.03 18.86 19.46 10,758,408 19.046 -2.30%
2024-07-09 0 20.45 20.40 20.45 20.15 20.70 11,554,596 236,406,037 20.460 19.46 19.41 19.46 19.17 19.70 12,143,244 19.468 -0.24%
2024-07-08 0 20.50 20.40 20.50 19.74 20.65 14,969,129 304,880,100 20.367 19.51 19.41 19.51 18.78 19.65 15,731,730 19.380 4.27%
2024-07-05 0 19.66 19.62 19.66 19.32 20.20 10,045,866 199,056,002 19.815 18.71 18.67 18.71 18.38 19.22 10,557,652 18.854 1.03%
2024-07-04 0 19.46 19.40 19.46 19.30 19.74 5,078,680 98,941,949 19.482 18.52 18.46 18.52 18.36 18.78 5,337,413 18.537 0.31%
2024-07-03 0 19.40 19.38 19.40 19.00 19.76 8,389,369 163,787,711 19.523 18.46 18.44 18.46 18.08 18.80 8,816,765 18.577 2.21%
2024-07-02 0 18.98 18.98 19.02 18.50 19.10 5,772,485 109,601,011 18.987 18.06 18.06 18.10 17.60 18.17 6,066,564 18.066 2.04%
2024-06-28 0 18.60 18.56 18.60 18.20 18.66 4,477,695 82,753,750 18.481 17.70 17.66 17.70 17.32 17.76 4,705,811 17.585 1.31%
2024-06-27 0 18.36 18.30 18.36 18.22 19.14 5,931,230 109,980,413 18.543 17.47 17.41 17.47 17.34 18.21 6,233,396 17.644 -3.27%
2024-06-26 0 18.98 18.96 18.98 18.62 19.10 7,981,600 150,702,680 18.881 18.06 18.04 18.06 17.72 18.17 8,388,222 17.966 0.21%
2024-06-25 0 18.94 18.94 18.96 18.16 19.08 8,808,574 166,152,508 18.863 18.02 18.02 18.04 17.28 18.16 9,257,326 17.948 3.16%
2024-06-24 0 18.36 18.34 18.36 18.10 18.98 7,574,126 138,304,841 18.260 17.47 17.45 17.47 17.22 18.06 7,959,989 17.375 -2.34%
2024-06-21 0 18.80 18.80 18.86 18.26 19.00 12,671,623 237,739,674 18.762 17.89 17.89 17.95 17.37 18.08 13,317,178 17.852 2.06%
2024-06-20 0 18.42 18.40 18.42 18.16 18.64 6,795,885 125,124,171 18.412 17.53 17.51 17.53 17.28 17.74 7,142,101 17.519 1.21%
2024-06-19 0 18.20 18.20 18.22 17.56 18.26 5,764,292 104,024,606 18.046 17.32 17.32 17.34 16.71 17.37 6,057,953 17.172 2.94%
2024-06-18 0 17.68 17.66 17.68 17.46 17.84 3,511,406 62,011,559 17.660 16.82 16.80 16.82 16.61 16.98 3,690,294 16.804 1.03%
2024-06-17 0 17.50 17.48 17.50 17.40 17.72 3,599,000 63,099,970 17.533 16.65 16.63 16.65 16.56 16.86 3,782,351 16.683 -0.68%
2024-06-14 0 17.62 17.62 17.64 17.52 18.00 6,619,420 117,187,394 17.704 16.77 16.77 16.78 16.67 17.13 6,956,646 16.845 -0.45%
2024-06-13 0 17.70 17.68 17.70 17.50 17.86 3,329,080 58,660,418 17.621 16.84 16.82 16.84 16.65 16.99 3,498,680 16.766 0.45%
2024-06-12 0 17.62 17.56 17.62 17.48 17.82 6,982,719 122,844,521 17.593 16.77 16.71 16.77 16.63 16.96 7,338,453 16.740 -1.45%
2024-06-11 0 17.88 17.86 17.88 17.48 18.18 11,707,808 207,142,440 17.693 17.01 16.99 17.01 16.63 17.30 12,304,261 16.835 -1.43%
2024-06-07 0 18.14 18.12 18.14 17.86 18.28 6,358,606 114,871,275 18.065 17.26 17.24 17.26 16.99 17.39 6,682,545 17.190 0.89%
2024-06-06 0 17.98 17.94 17.98 17.82 18.44 6,283,900 113,020,254 17.986 17.11 17.07 17.11 16.96 17.55 6,604,033 17.114 -1.21%
2024-06-05 0 18.20 18.16 18.20 18.10 18.76 7,706,850 141,566,115 18.369 17.32 17.28 17.32 17.22 17.85 8,099,475 17.478 -1.52%
2024-06-04 0 18.48 18.48 18.50 18.32 18.94 7,365,147 137,201,624 18.628 17.58 17.58 17.60 17.43 18.02 7,740,364 17.725 -0.43%
2024-06-03 0 18.56 18.50 18.56 18.30 19.10 10,103,628 188,894,707 18.696 17.66 17.60 17.66 17.41 18.17 10,618,356 17.789 1.50%
2024-05-31 0 19.34 19.30 19.34 19.28 20.40 19,066,649 372,936,193 19.560 17.40 17.36 17.40 17.35 18.35 21,193,457 17.597 -4.26%
2024-05-30 0 20.20 20.15 20.20 19.52 20.30 12,265,907 246,147,823 20.068 18.17 18.13 18.17 17.56 18.26 13,634,120 18.054 2.75%
2024-05-29 0 19.66 19.66 19.70 19.52 20.10 6,289,100 124,194,182 19.748 17.69 17.69 17.72 17.56 18.08 6,990,624 17.766 -1.60%
2024-05-28 0 19.98 19.98 20.00 19.74 20.40 6,462,312 129,359,840 20.018 17.97 17.97 17.99 17.76 18.35 7,183,157 18.009 -0.35%
2024-05-27 0 20.05 20.05 20.10 19.26 20.25 7,445,884 147,302,412 19.783 18.04 18.04 18.08 17.33 18.22 8,276,443 17.798 2.40%
2024-05-24 0 19.58 19.56 19.58 19.30 20.00 10,338,936 202,216,890 19.559 17.62 17.60 17.62 17.36 17.99 11,492,203 17.596 -2.34%
2024-05-23 0 20.05 20.05 20.10 19.84 20.35 7,266,881 145,864,816 20.073 18.04 18.04 18.08 17.85 18.31 8,077,472 18.058 -1.96%
2024-05-22 0 20.45 20.45 20.50 20.25 21.15 7,366,188 151,997,117 20.634 18.40 18.40 18.44 18.22 19.03 8,187,857 18.564 -1.21%
2024-05-21 0 20.70 20.65 20.70 20.40 21.45 8,458,282 175,511,940 20.750 18.62 18.58 18.62 18.35 19.30 9,401,769 18.668 -1.66%
2024-05-20 0 21.05 21.05 21.10 20.95 21.85 11,362,422 241,647,382 21.267 18.94 18.94 18.98 18.85 19.66 12,629,855 19.133 -2.55%
2024-05-17 0 21.60 21.55 21.60 20.65 21.75 22,265,333 472,780,076 21.234 19.43 19.39 19.43 18.58 19.57 24,748,942 19.103 2.37%
2024-05-16 0 21.10 21.05 21.10 19.74 21.60 24,544,661 514,411,414 20.958 18.98 18.94 18.98 17.76 19.43 27,282,520 18.855 8.21%
2024-05-14 0 19.50 19.48 19.50 19.34 20.30 15,509,942 302,663,248 19.514 17.54 17.53 17.54 17.40 18.26 17,240,014 17.556 -2.99%
2024-05-13 0 20.10 20.05 20.10 19.38 20.25 12,619,623 251,525,729 19.931 18.08 18.04 18.08 17.44 18.22 14,027,291 17.931 2.24%
2024-05-10 0 19.66 19.66 19.68 19.00 19.98 12,255,237 241,323,482 19.691 17.69 17.69 17.71 17.09 17.97 13,622,260 17.715 3.69%
2024-05-09 0 18.96 18.96 18.98 18.40 19.14 5,225,867 99,055,794 18.955 17.06 17.06 17.08 16.55 17.22 5,808,792 17.053 2.38%
2024-05-08 0 18.52 18.50 18.52 18.32 18.92 7,318,778 136,518,407 18.653 16.66 16.64 16.66 16.48 17.02 8,135,158 16.781 -0.96%
2024-05-07 0 18.70 18.68 18.70 18.40 18.78 6,360,400 118,248,363 18.591 16.82 16.81 16.82 16.55 16.90 7,069,877 16.726 -0.21%
2024-05-06 0 18.74 18.68 18.74 18.52 18.80 6,466,747 120,824,301 18.684 16.86 16.81 16.86 16.66 16.91 7,188,087 16.809 -0.43%
2024-05-03 0 18.82 18.76 18.82 18.58 18.98 5,300,644 99,373,976 18.748 16.93 16.88 16.93 16.72 17.08 5,891,910 16.866 1.18%
2024-05-02 0 18.60 18.56 18.60 18.14 18.64 6,981,238 128,578,881 18.418 16.73 16.70 16.73 16.32 16.77 7,759,967 16.570 1.86%
2024-04-30 0 18.26 18.26 18.28 18.04 18.68 10,829,750 197,801,770 18.265 16.43 16.43 16.45 16.23 16.81 12,037,765 16.432 -2.25%
2024-04-29 0 18.68 18.66 18.68 17.32 19.00 19,127,320 356,006,863 18.612 16.81 16.79 16.81 15.58 17.09 21,260,896 16.745 4.59%
2024-04-26 0 17.86 17.86 17.88 17.34 17.90 9,340,530 165,053,401 17.671 16.07 16.07 16.09 15.60 16.10 10,382,429 15.897 2.76%
2024-04-25 0 17.38 17.38 17.40 17.30 17.52 7,273,385 126,504,785 17.393 15.64 15.64 15.65 15.56 15.76 8,084,702 15.647 0.12%
2024-04-24 0 17.36 17.32 17.36 17.24 17.66 9,729,180 169,445,033 17.416 15.62 15.58 15.62 15.51 15.89 10,814,431 15.668 -0.91%
2024-04-23 0 17.52 17.50 17.52 17.34 17.78 6,948,025 121,293,882 17.457 15.76 15.74 15.76 15.60 16.00 7,723,049 15.705 0.92%
2024-04-22 0 17.36 17.36 17.38 17.30 17.70 4,800,078 83,824,883 17.463 15.62 15.62 15.64 15.56 15.92 5,335,507 15.711 0.12%
2024-04-19 0 17.34 17.34 17.36 17.16 17.44 6,777,015 117,334,262 17.314 15.60 15.60 15.62 15.44 15.69 7,532,964 15.576 0.00%
2024-04-18 0 17.34 17.32 17.34 17.12 17.54 9,857,758 170,846,424 17.331 15.60 15.58 15.60 15.40 15.78 10,957,351 15.592 0.12%
2024-04-17 0 17.32 17.32 17.34 17.20 17.40 4,790,740 82,865,667 17.297 15.58 15.58 15.60 15.47 15.65 5,325,128 15.561 0.58%
2024-04-16 0 17.22 17.20 17.22 17.16 17.56 6,955,630 119,961,463 17.247 15.49 15.47 15.49 15.44 15.80 7,731,503 15.516 -0.23%
2024-04-15 0 17.26 17.26 17.30 17.04 17.56 7,096,529 122,795,861 17.304 15.53 15.53 15.56 15.33 15.80 7,888,118 15.567 -0.23%
2024-04-12 0 17.30 17.30 17.32 17.18 17.58 8,294,500 143,909,857 17.350 15.56 15.56 15.58 15.46 15.82 9,219,718 15.609 -0.80%
2024-04-11 0 17.44 17.44 17.50 16.58 17.60 16,262,715 280,176,168 17.228 15.69 15.69 15.74 14.92 15.83 18,076,756 15.499 4.81%
2024-04-10 0 16.64 16.64 16.66 16.40 16.74 9,768,036 162,212,867 16.606 14.97 14.97 14.99 14.75 15.06 10,857,621 14.940 0.97%
2024-04-09 0 16.48 16.48 16.52 16.22 16.62 9,786,757 161,571,227 16.509 14.83 14.83 14.86 14.59 14.95 10,878,431 14.852 1.35%
2024-04-08 0 16.26 16.26 16.28 16.20 16.62 5,140,500 84,125,984 16.365 14.63 14.63 14.65 14.57 14.95 5,713,902 14.723 -0.61%
2024-04-05 0 16.36 16.34 16.36 16.18 16.64 2,894,518 47,333,981 16.353 14.72 14.70 14.72 14.56 14.97 3,217,390 14.712 -1.68%
2024-04-03 0 16.64 16.62 16.64 16.44 16.74 6,077,605 100,722,643 16.573 14.97 14.95 14.97 14.79 15.06 6,755,537 14.910 -0.12%
2024-04-02 0 16.66 16.66 16.68 16.40 16.68 9,719,372 161,207,621 16.586 14.99 14.99 15.01 14.75 15.01 10,803,529 14.922 2.33%
2024-03-28 0 16.28 16.28 16.36 16.16 16.50 5,791,077 94,583,486 16.333 14.65 14.65 14.72 14.54 14.84 6,437,048 14.694 0.00%
2024-03-27 0 16.28 16.24 16.28 16.16 16.76 6,043,292 98,875,977 16.361 14.65 14.61 14.65 14.54 15.08 6,717,397 14.719 -1.69%
2024-03-26 0 16.56 16.54 16.56 16.30 16.84 5,160,035 85,168,907 16.505 14.90 14.88 14.90 14.66 15.15 5,735,616 14.849 -1.08%
2024-03-25 0 16.74 16.72 16.74 16.48 16.88 3,130,600 52,353,056 16.723 15.06 15.04 15.06 14.83 15.19 3,479,806 15.045 -0.36%
2024-03-22 0 16.80 16.76 16.80 16.42 17.00 10,253,267 170,960,146 16.674 15.11 15.08 15.11 14.77 15.29 11,396,978 15.000 -0.71%
2024-03-21 0 16.92 16.90 16.92 16.84 17.44 8,886,901 151,937,006 17.097 15.22 15.20 15.22 15.15 15.69 9,878,199 15.381 -1.63%
2024-03-20 0 17.20 17.16 17.20 16.76 17.28 9,921,616 169,250,215 17.059 15.47 15.44 15.47 15.08 15.55 11,028,333 15.347 -0.23%
2024-03-19 0 17.24 17.24 17.26 17.10 17.78 8,561,671 148,659,694 17.363 15.51 15.51 15.53 15.38 16.00 9,516,691 15.621 -3.04%
2024-03-18 0 17.78 17.76 17.78 17.58 18.02 5,027,712 89,396,832 17.781 16.00 15.98 16.00 15.82 16.21 5,588,533 15.996 -0.78%
2024-03-15 0 17.92 17.92 17.94 17.56 18.02 10,489,805 187,412,808 17.866 16.12 16.12 16.14 15.80 16.21 11,659,901 16.073 0.34%
2024-03-14 0 17.86 17.80 17.86 17.44 17.86 5,298,850 93,965,626 17.733 16.07 16.01 16.07 15.69 16.07 5,889,915 15.954 1.25%
2024-03-13 0 17.64 17.62 17.64 17.42 18.06 6,331,909 111,835,447 17.662 15.87 15.85 15.87 15.67 16.25 7,038,208 15.890 -2.00%
2024-03-12 0 18.00 17.98 18.00 17.48 18.06 7,371,221 131,722,284 17.870 16.19 16.18 16.19 15.73 16.25 8,193,451 16.077 1.47%
2024-03-11 0 17.74 17.72 17.74 17.42 17.86 5,881,498 103,876,691 17.662 15.96 15.94 15.96 15.67 16.07 6,537,556 15.889 1.49%
2024-03-08 0 17.48 17.48 17.50 17.06 17.60 5,872,200 102,441,368 17.445 15.73 15.73 15.74 15.35 15.83 6,527,220 15.694 2.34%
2024-03-07 0 17.08 17.00 17.08 16.88 17.66 5,728,770 98,396,553 17.176 15.37 15.29 15.37 15.19 15.89 6,367,791 15.452 -1.39%
2024-03-06 0 17.32 17.32 17.34 16.70 17.42 6,887,530 117,950,360 17.125 15.58 15.58 15.60 15.02 15.67 7,655,806 15.407 2.24%
2024-03-05 0 16.94 16.92 16.94 16.74 17.02 6,704,568 113,372,631 16.910 15.24 15.22 15.24 15.06 15.31 7,452,436 15.213 -0.12%
2024-03-04 0 16.96 16.94 16.96 16.86 17.28 5,971,509 101,401,004 16.981 15.26 15.24 15.26 15.17 15.55 6,637,607 15.277 -1.28%
2024-03-01 0 17.18 17.16 17.18 17.02 17.32 3,759,775 64,636,496 17.192 15.46 15.44 15.46 15.31 15.58 4,179,163 15.466 0.35%
2024-02-29 0 17.12 17.08 17.12 17.04 17.40 8,159,909 140,124,804 17.172 15.40 15.37 15.40 15.33 15.65 9,070,114 15.449 0.12%
2024-02-28 0 17.10 17.08 17.10 17.08 17.64 5,291,950 91,609,757 17.311 15.38 15.37 15.38 15.37 15.87 5,882,246 15.574 -1.95%
2024-02-27 0 17.44 17.44 17.46 17.04 17.50 5,609,931 96,715,271 17.240 15.69 15.69 15.71 15.33 15.74 6,235,696 15.510 0.93%
2024-02-26 0 17.28 17.22 17.28 17.10 17.48 4,704,958 81,141,205 17.246 15.55 15.49 15.55 15.38 15.73 5,229,777 15.515 -0.58%
2024-02-23 0 17.38 17.36 17.38 17.26 17.56 5,331,206 92,838,947 17.414 15.64 15.62 15.64 15.53 15.80 5,925,881 15.667 0.12%
2024-02-22 0 17.36 17.36 17.38 16.82 17.38 9,013,531 154,589,913 17.151 15.62 15.62 15.64 15.13 15.64 10,018,954 15.430 1.28%
2024-02-21 0 17.14 17.12 17.14 16.40 17.40 11,937,140 204,207,313 17.107 15.42 15.40 15.42 14.75 15.65 13,268,680 15.390 3.25%
2024-02-20 0 16.60 16.60 16.62 16.12 16.72 5,267,300 86,903,258 16.499 14.93 14.93 14.95 14.50 15.04 5,854,846 14.843 2.60%
2024-02-19 0 16.18 16.18 16.20 16.08 16.50 4,980,035 80,757,987 16.216 14.56 14.56 14.57 14.47 14.84 5,535,538 14.589 -1.58%
2024-02-16 0 16.44 16.42 16.44 15.80 16.48 3,328,454 54,210,194 16.287 14.79 14.77 14.79 14.21 14.83 3,699,730 14.652 4.18%
2024-02-15 0 15.78 15.78 15.80 15.60 16.10 823,045 12,986,642 15.779 14.20 14.20 14.21 14.03 14.48 914,852 14.195 -0.75%
2024-02-14 0 15.90 15.90 15.94 15.50 16.30 2,638,303 41,643,813 15.784 14.30 14.30 14.34 13.94 14.66 2,932,595 14.200 0.76%
2024-02-09 0 15.78 15.78 15.84 15.60 16.16 1,466,569 23,186,970 15.810 14.20 14.20 14.25 14.03 14.54 1,630,159 14.224 -3.07%
2024-02-08 0 16.28 16.28 16.30 15.92 16.38 4,564,830 74,289,735 16.274 14.65 14.65 14.66 14.32 14.74 5,074,019 14.641 2.01%
2024-02-07 0 15.96 15.96 15.98 15.84 16.44 6,649,118 107,161,556 16.117 14.36 14.36 14.38 14.25 14.79 7,390,800 14.499 -1.48%
2024-02-06 0 16.20 16.18 16.20 15.60 16.26 6,362,372 102,030,777 16.037 14.57 14.56 14.57 14.03 14.63 7,072,069 14.427 3.18%
2024-02-05 0 15.70 15.68 15.70 15.30 15.80 6,310,630 98,446,123 15.600 14.12 14.11 14.12 13.76 14.21 7,014,556 14.035 -0.63%
2024-02-02 0 15.80 15.80 15.82 15.48 16.24 6,596,414 104,308,810 15.813 14.21 14.21 14.23 13.93 14.61 7,332,218 14.226 1.80%
2024-02-01 0 15.52 15.52 15.54 15.46 15.88 8,026,193 125,160,892 15.594 13.96 13.96 13.98 13.91 14.29 8,921,483 14.029 -1.02%
2024-01-31 0 15.68 15.66 15.68 15.48 16.04 9,618,413 151,860,595 15.789 14.11 14.09 14.11 13.93 14.43 10,691,308 14.204 -0.13%
2024-01-30 0 15.70 15.70 15.72 15.68 16.28 6,312,948 100,271,860 15.884 14.12 14.12 14.14 14.11 14.65 7,017,132 14.290 -3.56%
2024-01-29 0 16.28 16.28 16.30 16.20 16.58 4,838,800 79,230,955 16.374 14.65 14.65 14.66 14.57 14.92 5,378,549 14.731 0.25%
2024-01-26 0 16.24 16.22 16.24 16.08 16.38 7,755,532 126,103,791 16.260 14.61 14.59 14.61 14.47 14.74 8,620,631 14.628 0.00%
2024-01-25 0 16.24 16.22 16.24 16.02 16.28 13,741,649 222,363,134 16.182 14.61 14.59 14.61 14.41 14.65 15,274,475 14.558 0.74%
2024-01-24 0 16.12 16.12 16.14 15.74 16.20 12,649,154 202,288,089 15.992 14.50 14.50 14.52 14.16 14.57 14,060,116 14.387 2.81%
2024-01-23 0 15.68 15.66 15.68 15.20 15.86 8,009,792 125,241,492 15.636 14.11 14.09 14.11 13.67 14.27 8,903,252 14.067 2.08%
2024-01-22 0 15.36 15.34 15.36 15.18 15.90 9,037,912 139,143,865 15.396 13.82 13.80 13.82 13.66 14.30 10,046,055 13.851 -3.15%
2024-01-19 0 15.86 15.84 15.86 15.76 16.54 5,988,533 95,480,969 15.944 14.27 14.25 14.27 14.18 14.88 6,656,530 14.344 -3.41%
2024-01-18 0 16.42 16.42 16.44 16.16 16.56 4,815,498 78,885,017 16.381 14.77 14.77 14.79 14.54 14.90 5,352,648 14.738 -0.36%
2024-01-17 0 16.48 16.48 16.50 16.38 17.14 8,780,405 146,345,988 16.667 14.83 14.83 14.84 14.74 15.42 9,759,824 14.995 -4.85%
2024-01-16 0 17.32 17.32 17.36 17.22 17.78 3,727,880 64,839,926 17.393 15.58 15.58 15.62 15.49 16.00 4,143,710 15.648 -1.81%
2024-01-15 0 17.64 17.64 17.66 17.38 17.96 3,058,356 54,105,386 17.691 15.87 15.87 15.89 15.64 16.16 3,399,503 15.916 -0.11%
2024-01-12 0 17.66 17.66 17.68 17.36 17.74 3,323,643 58,607,082 17.633 15.89 15.89 15.91 15.62 15.96 3,694,382 15.864 1.96%
2024-01-11 0 17.32 17.32 17.44 16.86 17.50 4,886,803 84,272,460 17.245 15.58 15.58 15.69 15.17 15.74 5,431,906 15.514 1.17%
2024-01-10 0 17.12 17.10 17.12 16.92 17.26 1,628,336 27,834,467 17.094 15.40 15.38 15.40 15.22 15.53 1,809,970 15.378 -0.47%
2024-01-09 0 17.20 17.18 17.20 17.02 17.38 3,970,073 68,222,213 17.184 15.47 15.46 15.47 15.31 15.64 4,412,919 15.460 -1.38%
2024-01-08 0 17.44 17.44 17.46 17.32 17.90 3,128,077 54,655,519 17.473 15.69 15.69 15.71 15.58 16.10 3,477,001 15.719 -1.91%
2024-01-05 0 17.78 17.74 17.78 17.52 18.06 4,099,813 73,279,892 17.874 16.00 15.96 16.00 15.76 16.25 4,557,131 16.080 0.68%
2024-01-04 0 17.66 17.62 17.66 17.44 18.02 3,533,165 62,222,024 17.611 15.89 15.85 15.89 15.69 16.21 3,927,275 15.844 -0.90%
2024-01-03 0 17.82 17.80 17.82 17.76 18.04 2,715,576 48,463,757 17.847 16.03 16.01 16.03 15.98 16.23 3,018,488 16.056 -0.67%
2024-01-02 0 17.94 17.92 17.94 17.80 18.14 2,009,725 36,049,773 17.938 16.14 16.12 16.14 16.01 16.32 2,233,902 16.138 -0.55%
2023-12-29 0 18.04 18.02 18.04 17.88 18.18 2,378,003 42,755,939 17.980 16.23 16.21 16.23 16.09 16.36 2,643,260 16.175 0.45%
2023-12-28 0 17.96 17.96 17.98 17.32 18.08 5,451,500 97,944,424 17.967 16.16 16.16 16.18 15.58 16.27 6,059,593 16.164 2.39%
2023-12-27 0 17.54 17.54 17.56 17.34 17.64 4,490,015 78,650,677 17.517 15.78 15.78 15.80 15.60 15.87 4,990,858 15.759 0.69%
2023-12-22 0 17.42 17.38 17.42 17.34 17.72 3,785,451 66,301,885 17.515 15.67 15.64 15.67 15.60 15.94 4,207,703 15.757 -0.34%
2023-12-21 0 17.48 17.46 17.48 17.10 17.56 4,119,472 71,737,954 17.414 15.73 15.71 15.73 15.38 15.80 4,578,983 15.667 1.16%
2023-12-20 0 17.28 17.28 17.30 17.10 17.42 3,813,991 65,882,261 17.274 15.55 15.55 15.56 15.38 15.67 4,239,426 15.540 0.93%
2023-12-19 0 17.12 17.12 17.14 17.06 17.28 4,311,458 74,035,255 17.172 15.40 15.40 15.42 15.35 15.55 4,792,384 15.449 -0.35%
2023-12-18 0 17.18 17.18 17.20 17.06 17.38 4,907,549 84,322,697 17.182 15.46 15.46 15.47 15.35 15.64 5,454,966 15.458 -0.92%
2023-12-15 0 17.34 17.34 17.38 17.04 17.54 16,131,611 279,516,400 17.327 15.60 15.60 15.64 15.33 15.78 17,931,028 15.588 2.85%
2023-12-14 0 16.86 16.84 16.86 16.78 17.12 7,744,014 130,909,362 16.905 15.17 15.15 15.17 15.10 15.40 8,607,828 15.208 0.48%
2023-12-13 0 16.78 16.74 16.78 16.60 17.32 6,454,475 108,224,943 16.767 15.10 15.06 15.10 14.93 15.58 7,174,446 15.085 -3.12%
2023-12-12 0 17.32 17.28 17.32 16.80 17.34 4,237,340 72,699,177 17.157 15.58 15.55 15.58 15.11 15.60 4,709,998 15.435 2.49%
2023-12-11 0 16.90 16.88 16.90 16.52 17.30 7,676,098 128,949,880 16.799 15.20 15.19 15.20 14.86 15.56 8,532,336 15.113 -1.86%
2023-12-08 0 17.22 17.18 17.22 17.12 17.60 5,346,087 92,592,258 17.320 15.49 15.46 15.49 15.40 15.83 5,942,422 15.582 -1.71%
2023-12-07 0 17.52 17.50 17.52 17.38 17.78 5,567,491 97,287,205 17.474 15.76 15.74 15.76 15.64 16.00 6,188,522 15.721 -1.35%
2023-12-06 0 17.76 17.74 17.76 17.64 17.96 4,534,677 80,716,617 17.800 15.98 15.96 15.98 15.87 16.16 5,040,502 16.014 -0.34%
2023-12-05 0 17.82 17.80 17.82 17.60 17.92 3,390,034 60,219,772 17.764 16.03 16.01 16.03 15.83 16.12 3,768,179 15.981 0.11%
2023-12-04 0 17.80 17.78 17.80 17.76 18.22 4,774,029 85,346,416 17.877 16.01 16.00 16.01 15.98 16.39 5,306,553 16.083 -1.87%
2023-12-01 0 18.14 18.12 18.14 18.02 18.40 2,721,756 49,569,699 18.212 16.32 16.30 16.32 16.21 16.55 3,025,357 16.385 -0.77%
2023-11-30 0 18.28 18.26 18.28 18.12 18.54 4,712,129 86,367,033 18.329 16.45 16.43 16.45 16.30 16.68 5,237,748 16.489 0.00%
2023-11-29 0 18.28 18.26 18.28 18.20 18.76 3,842,440 70,583,311 18.369 16.45 16.43 16.45 16.37 16.88 4,271,049 16.526 -1.83%
2023-11-28 0 18.62 18.62 18.66 18.54 19.04 2,965,812 55,301,716 18.646 16.75 16.75 16.79 16.68 17.13 3,296,636 16.775 -1.06%
2023-11-27 0 18.82 18.82 18.84 18.54 19.24 3,779,867 70,935,614 18.767 16.93 16.93 16.95 16.68 17.31 4,201,496 16.883 -1.36%
2023-11-24 0 19.08 19.06 19.08 19.02 19.58 2,790,367 53,633,328 19.221 17.17 17.15 17.17 17.11 17.62 3,101,621 17.292 -1.75%
2023-11-23 0 19.42 19.40 19.42 18.92 19.42 4,216,564 80,983,762 19.206 17.47 17.45 17.47 17.02 17.47 4,686,905 17.279 1.25%
2023-11-22 0 19.18 19.16 19.18 19.06 19.38 2,180,400 41,791,165 19.167 17.26 17.24 17.26 17.15 17.44 2,423,615 17.243 -0.93%
2023-11-21 0 19.36 19.30 19.36 19.18 19.76 5,253,779 102,420,465 19.495 17.42 17.36 17.42 17.26 17.78 5,839,817 17.538 1.36%
2023-11-20 0 19.10 19.08 19.10 18.90 19.26 3,059,000 58,322,020 19.066 17.18 17.17 17.18 17.00 17.33 3,400,219 17.152 0.74%
2023-11-17 0 18.96 18.96 19.00 18.92 19.30 4,273,487 81,487,919 19.068 17.06 17.06 17.09 17.02 17.36 4,750,177 17.155 -2.57%
2023-11-16 0 19.46 19.40 19.46 19.10 19.66 5,164,533 100,281,494 19.417 17.51 17.45 17.51 17.18 17.69 5,740,616 17.469 0.52%
2023-11-15 0 19.36 19.34 19.36 19.00 19.40 5,049,000 97,328,655 19.277 17.42 17.40 17.42 17.09 17.45 5,612,196 17.342 4.09%
2023-11-14 0 18.60 18.60 18.62 18.50 18.78 1,670,409 31,057,310 18.593 16.73 16.73 16.75 16.64 16.90 1,856,736 16.727 0.00%
2023-11-13 0 18.60 18.58 18.60 18.40 18.76 1,813,099 33,562,883 18.511 16.73 16.72 16.73 16.55 16.88 2,015,343 16.654 0.00%
2023-11-10 0 18.60 18.58 18.60 18.40 18.80 2,220,214 41,196,511 18.555 16.73 16.72 16.73 16.55 16.91 2,467,870 16.693 -1.06%
2023-11-09 0 18.80 18.80 18.82 18.80 19.08 2,079,148 39,305,176 18.904 16.91 16.91 16.93 16.91 17.17 2,311,069 17.007 -1.05%
2023-11-08 0 19.00 18.98 19.00 18.86 19.38 3,361,918 63,826,838 18.985 17.09 17.08 17.09 16.97 17.44 3,736,926 17.080 -0.94%
2023-11-07 0 19.18 19.16 19.18 19.08 19.62 3,099,734 59,601,669 19.228 17.26 17.24 17.26 17.17 17.65 3,445,497 17.298 -2.24%
2023-11-06 0 19.62 19.60 19.62 19.38 19.76 3,461,988 67,743,409 19.568 17.65 17.63 17.65 17.44 17.78 3,848,159 17.604 0.51%
2023-11-03 0 19.52 19.46 19.52 19.22 19.54 4,114,115 79,746,524 19.384 17.56 17.51 17.56 17.29 17.58 4,573,028 17.438 1.67%
2023-11-02 0 19.20 19.16 19.20 19.14 19.54 2,682,278 51,668,780 19.263 17.27 17.24 17.27 17.22 17.58 2,981,475 17.330 -0.83%
2023-11-01 0 19.36 19.34 19.36 19.06 19.50 3,337,574 64,288,016 19.262 17.42 17.40 17.42 17.15 17.54 3,709,867 17.329 -0.82%
2023-10-31 0 19.52 19.44 19.52 19.30 19.74 3,033,284 59,016,709 19.456 17.56 17.49 17.56 17.36 17.76 3,371,635 17.504 -0.81%
2023-10-30 0 19.68 19.66 19.68 19.04 19.72 3,950,102 76,954,142 19.482 17.71 17.69 17.71 17.13 17.74 4,390,720 17.527 1.86%
2023-10-27 0 19.32 19.32 19.40 18.60 19.60 6,414,877 124,183,080 19.359 17.38 17.38 17.45 16.73 17.63 7,130,431 17.416 2.01%
2023-10-26 0 18.94 18.94 19.00 18.80 19.26 4,121,169 78,128,308 18.958 17.04 17.04 17.09 16.91 17.33 4,580,869 17.055 -0.94%
2023-10-25 0 19.12 19.10 19.12 18.84 19.28 11,561,845 220,338,689 19.057 17.20 17.18 17.20 16.95 17.35 12,851,523 17.145 6.34%
2023-10-24 0 17.98 17.98 18.00 17.92 18.40 5,337,098 96,302,909 18.044 16.18 16.18 16.19 16.12 16.55 5,932,430 16.233 -2.28%
2023-10-20 0 18.40 18.40 18.44 18.32 18.68 4,562,158 84,284,865 18.475 16.55 16.55 16.59 16.48 16.81 5,071,048 16.621 -0.76%
2023-10-19 0 18.54 18.52 18.54 18.40 19.06 10,541,466 196,456,169 18.637 16.68 16.66 16.68 16.55 17.15 11,717,324 16.766 -4.04%
2023-10-18 0 19.32 19.32 19.36 19.22 19.72 6,755,018 131,175,026 19.419 17.38 17.38 17.42 17.29 17.74 7,508,513 17.470 -1.63%
2023-10-17 0 19.64 19.64 19.66 19.50 19.98 3,257,260 64,109,652 19.682 17.67 17.67 17.69 17.54 17.97 3,620,594 17.707 -0.41%
2023-10-16 0 19.72 19.72 19.74 19.62 20.10 3,661,496 72,496,685 19.800 17.74 17.74 17.76 17.65 18.08 4,069,921 17.813 -1.89%
2023-10-13 0 20.10 20.00 20.10 19.88 20.55 3,599,639 72,286,496 20.082 18.08 17.99 18.08 17.88 18.49 4,001,164 18.066 -2.43%
2023-10-12 0 20.60 20.55 20.60 20.25 21.00 4,911,348 101,673,537 20.702 18.53 18.49 18.53 18.22 18.89 5,459,189 18.624 2.74%
2023-10-11 0 20.05 20.05 20.15 19.70 20.25 6,720,956 134,243,669 19.974 18.04 18.04 18.13 17.72 18.22 7,470,652 17.969 1.78%
2023-10-10 0 19.70 19.70 19.74 19.68 20.35 3,742,585 74,403,828 19.880 17.72 17.72 17.76 17.71 18.31 4,160,055 17.885 -0.91%
2023-10-09 0 19.88 19.84 19.90 19.70 19.96 1,788,447 35,533,746 19.868 17.88 17.85 17.90 17.72 17.96 1,987,941 17.875 -0.20%
2023-10-06 0 19.92 19.92 19.94 19.64 19.98 3,217,000 63,875,462 19.856 17.92 17.92 17.94 17.67 17.97 3,575,843 17.863 1.32%
2023-10-05 0 19.66 19.64 19.66 19.40 19.74 1,965,240 38,530,892 19.606 17.69 17.67 17.69 17.45 17.76 2,184,455 17.639 0.41%
2023-10-04 0 19.58 19.58 19.62 19.46 20.10 4,801,596 93,988,115 19.574 17.62 17.62 17.65 17.51 18.08 5,337,195 17.610 -2.59%
2023-10-03 0 20.10 20.05 20.10 19.94 20.75 7,450,474 149,948,015 20.126 18.08 18.04 18.08 17.94 18.67 8,281,545 18.106 -3.60%
2023-09-29 0 20.85 20.85 20.90 20.50 21.05 2,200,508 45,880,579 20.850 18.76 18.76 18.80 18.44 18.94 2,445,966 18.758 1.21%
2023-09-28 0 20.60 20.60 20.65 20.45 20.95 2,733,954 56,455,086 20.650 18.53 18.53 18.58 18.40 18.85 3,038,916 18.577 0.49%
2023-09-27 0 20.50 20.50 20.55 20.40 20.75 4,515,242 92,941,129 20.584 18.44 18.44 18.49 18.35 18.67 5,018,899 18.518 0.00%
2023-09-26 0 20.50 20.50 20.55 20.40 21.20 3,030,584 62,288,707 20.553 18.44 18.44 18.49 18.35 19.07 3,368,634 18.491 -1.20%
2023-09-25 0 20.75 20.75 20.80 20.65 21.30 4,732,018 98,797,527 20.879 18.67 18.67 18.71 18.58 19.16 5,259,856 18.783 -2.58%
2023-09-22 0 21.30 21.25 21.30 20.20 21.35 4,589,628 96,858,021 21.104 19.16 19.12 19.16 18.17 19.21 5,101,583 18.986 2.40%
2023-09-21 0 20.80 20.80 20.85 20.75 21.40 4,427,737 92,984,695 21.001 18.71 18.71 18.76 18.67 19.25 4,921,633 18.893 -2.80%
2023-09-20 0 21.40 21.35 21.40 21.00 21.70 5,531,451 118,772,801 21.472 19.25 19.21 19.25 18.89 19.52 6,148,462 19.317 0.23%
2023-09-19 0 21.35 21.35 21.40 20.85 21.55 4,246,500 90,484,987 21.308 19.21 19.21 19.25 18.76 19.39 4,720,180 19.170 1.67%
2023-09-18 0 21.00 21.00 21.05 20.85 21.50 6,616,840 140,045,481 21.165 18.89 18.89 18.94 18.76 19.34 7,354,922 19.041 -0.71%
2023-09-15 0 21.15 21.15 21.25 20.60 21.40 10,603,283 224,228,467 21.147 19.03 19.03 19.12 18.53 19.25 11,786,037 19.025 2.67%
2023-09-14 0 20.60 20.60 20.65 20.50 20.90 8,072,304 166,726,079 20.654 18.53 18.53 18.58 18.44 18.80 8,972,737 18.581 -0.72%
2023-09-13 0 20.75 20.75 20.80 20.65 21.25 8,172,377 170,263,352 20.834 18.67 18.67 18.71 18.58 19.12 9,083,973 18.743 -0.48%
2023-09-12 0 20.85 20.80 20.85 20.80 21.70 9,564,455 201,082,496 21.024 18.76 18.71 18.76 18.71 19.52 10,631,332 18.914 -3.70%
2023-09-11 0 21.65 21.60 21.65 21.50 21.95 6,637,449 144,146,009 21.717 19.48 19.43 19.48 19.34 19.75 7,377,830 19.538 -2.04%
2023-09-07 0 22.10 22.05 22.10 21.95 22.45 3,370,569 74,707,077 22.165 19.88 19.84 19.88 19.75 20.20 3,746,542 19.940 -1.34%
2023-09-06 0 22.40 22.40 22.45 22.20 22.65 5,810,204 130,295,994 22.425 20.15 20.15 20.20 19.97 20.38 6,458,309 20.175 -0.67%
2023-09-05 0 22.55 22.50 22.55 22.40 23.20 7,900,148 178,832,939 22.637 20.29 20.24 20.29 20.15 20.87 8,781,378 20.365 -3.01%
2023-09-04 0 23.25 23.20 23.25 22.10 23.35 10,797,883 248,785,651 23.040 20.92 20.87 20.92 19.88 21.01 12,002,344 20.728 6.65%
2023-08-31 0 21.80 21.75 21.80 21.65 22.30 12,837,465 279,855,584 21.800 19.61 19.57 19.61 19.48 20.06 14,269,433 19.612 -1.13%
2023-08-30 0 22.05 22.05 22.10 21.90 22.50 4,054,900 89,702,998 22.122 19.84 19.84 19.88 19.70 20.24 4,507,208 19.902 -0.68%
2023-08-29 0 22.20 22.15 22.20 21.25 22.35 9,239,307 203,093,967 21.982 19.97 19.93 19.97 19.12 20.11 10,269,915 19.776 3.74%
2023-08-28 0 21.40 21.40 21.50 21.35 22.80 6,413,274 139,660,978 21.777 19.25 19.25 19.34 19.21 20.51 7,128,649 19.592 -2.73%
2023-08-25 0 22.00 21.95 22.00 21.15 22.20 10,788,530 234,965,861 21.779 19.79 19.75 19.79 19.03 19.97 11,991,947 19.594 4.76%
2023-08-24 0 21.00 21.00 21.10 20.80 21.30 5,412,311 113,862,511 21.038 18.89 18.89 18.98 18.71 19.16 6,016,033 18.927 0.24%
2023-08-23 0 20.95 20.95 21.05 20.70 21.30 6,873,500 144,426,487 21.012 18.85 18.85 18.94 18.62 19.16 7,640,211 18.903 -1.18%
2023-08-22 0 21.20 21.20 21.25 20.70 21.35 8,754,284 184,222,714 21.044 19.07 19.07 19.12 18.62 19.21 9,730,789 18.932 1.92%
2023-08-21 0 20.80 20.80 20.85 20.65 21.10 12,566,351 262,067,656 20.855 18.71 18.71 18.76 18.58 18.98 13,968,077 18.762 -1.42%
2023-08-18 0 21.10 21.10 21.20 20.80 21.60 4,471,847 94,892,740 21.220 18.98 18.98 19.07 18.71 19.43 4,970,664 19.091 -0.47%
2023-08-17 0 21.20 21.15 21.20 20.75 21.30 4,447,361 93,882,538 21.110 19.07 19.03 19.07 18.67 19.16 4,943,446 18.991 0.00%
2023-08-16 0 21.20 21.15 21.20 21.00 21.40 2,975,356 63,095,838 21.206 19.07 19.03 19.07 18.89 19.25 3,307,245 19.078 0.00%
2023-08-15 0 21.20 21.15 21.20 21.10 21.80 2,167,818 46,132,291 21.281 19.07 19.03 19.07 18.98 19.61 2,409,629 19.145 -1.62%
2023-08-14 0 21.55 21.50 21.55 20.90 21.60 4,087,916 87,168,520 21.323 19.39 19.34 19.39 18.80 19.43 4,543,907 19.184 0.70%
2023-08-11 0 21.40 21.40 21.45 21.15 22.25 4,087,324 87,832,427 21.489 19.25 19.25 19.30 19.03 20.02 4,543,249 19.333 -2.95%
2023-08-10 0 22.05 22.00 22.05 21.75 22.20 2,313,615 50,888,323 21.995 19.84 19.79 19.84 19.57 19.97 2,571,689 19.788 -0.23%
2023-08-09 0 22.10 22.05 22.10 21.70 22.35 3,618,895 79,848,772 22.064 19.88 19.84 19.88 19.52 20.11 4,022,568 19.850 0.00%
2023-08-08 0 22.10 22.05 22.10 21.95 22.65 4,042,078 89,558,837 22.157 19.88 19.84 19.88 19.75 20.38 4,492,956 19.933 -2.00%
2023-08-07 0 22.55 22.55 22.60 22.40 23.00 3,860,584 87,073,644 22.555 20.29 20.29 20.33 20.15 20.69 4,291,217 20.291 -1.96%
2023-08-04 0 23.00 22.95 23.00 22.80 23.55 6,877,013 158,757,426 23.085 20.69 20.65 20.69 20.51 21.19 7,644,116 20.769 0.88%
2023-08-03 0 22.80 22.75 22.80 22.40 23.10 6,310,632 143,933,585 22.808 20.51 20.47 20.51 20.15 20.78 7,014,558 20.519 0.66%
2023-08-02 0 22.65 22.60 22.65 22.30 23.40 10,485,188 240,638,693 22.950 20.38 20.33 20.38 20.06 21.05 11,654,769 20.647 0.89%
2023-08-01 0 22.45 22.40 22.45 22.30 23.45 10,280,705 231,965,345 22.563 20.20 20.15 20.20 20.06 21.10 11,427,476 20.299 -4.26%
2023-07-31 0 23.45 23.45 23.50 22.10 23.85 28,268,029 659,994,521 23.348 21.10 21.10 21.14 19.88 21.46 31,421,214 21.005 7.32%
2023-07-28 0 21.85 21.80 21.85 21.10 22.15 6,172,252 134,615,895 21.810 19.66 19.61 19.66 18.98 19.93 6,860,742 19.621 2.10%
2023-07-27 0 21.40 21.35 21.40 20.70 21.50 6,762,500 144,060,719 21.303 19.25 19.21 19.25 18.62 19.34 7,516,830 19.165 3.13%
2023-07-26 0 20.75 20.70 20.75 20.60 21.00 2,078,003 43,232,210 20.805 18.67 18.62 18.67 18.53 18.89 2,309,796 18.717 -0.48%
2023-07-25 0 20.85 20.85 20.90 20.05 21.00 9,581,603 198,508,958 20.718 18.76 18.76 18.80 18.04 18.89 10,650,392 18.639 5.95%
2023-07-24 0 19.68 19.60 19.68 19.54 20.20 3,178,131 62,667,777 19.718 17.71 17.63 17.71 17.58 18.17 3,532,639 17.740 -1.85%
2023-07-21 0 20.05 20.05 20.15 19.98 20.30 4,325,843 86,686,222 20.039 18.04 18.04 18.13 17.97 18.26 4,808,373 18.028 0.25%
2023-07-20 0 20.00 19.98 20.00 19.64 20.20 5,327,000 106,365,097 19.967 17.99 17.97 17.99 17.67 18.17 5,921,206 17.963 1.32%
2023-07-19 0 19.74 19.72 19.74 19.30 19.78 6,184,044 120,913,184 19.552 17.76 17.74 17.76 17.36 17.80 6,873,849 17.590 0.82%
2023-07-18 0 19.58 19.56 19.58 19.54 19.80 4,309,850 84,677,658 19.647 17.62 17.60 17.62 17.58 17.81 4,790,597 17.676 -1.11%
2023-07-14 0 19.80 19.78 19.80 19.70 20.10 5,547,620 110,028,445 19.833 17.81 17.80 17.81 17.72 18.08 6,166,435 17.843 -1.49%
2023-07-13 0 20.10 20.05 20.10 19.90 20.35 2,598,270 52,133,621 20.065 18.08 18.04 18.08 17.90 18.31 2,888,097 18.051 1.21%
2023-07-12 0 19.86 19.86 19.88 19.66 19.92 2,896,048 57,360,347 19.806 17.87 17.87 17.88 17.69 17.92 3,219,091 17.819 1.43%
2023-07-11 0 19.58 19.56 19.58 19.58 20.10 6,836,699 134,980,912 19.744 17.62 17.60 17.62 17.62 18.08 7,599,305 17.762 -1.51%
2023-07-10 0 19.88 19.88 19.90 19.82 20.45 4,502,288 89,902,928 19.968 17.88 17.88 17.90 17.83 18.40 5,004,500 17.964 -1.09%
2023-07-07 0 20.10 20.05 20.10 19.80 20.20 4,971,719 99,595,123 20.032 18.08 18.04 18.08 17.81 18.17 5,526,294 18.022 -0.25%
2023-07-06 0 20.15 20.10 20.15 19.96 20.45 4,962,843 99,948,540 20.139 18.13 18.08 18.13 17.96 18.40 5,516,428 18.118 -1.71%
2023-07-05 0 20.50 20.50 20.55 20.45 20.90 3,553,500 73,105,439 20.573 18.44 18.44 18.49 18.40 18.80 3,949,879 18.508 -1.68%
2023-07-04 0 20.85 20.85 20.90 20.75 21.15 2,494,875 52,183,313 20.916 18.76 18.76 18.80 18.67 19.03 2,773,168 18.817 -1.42%
2023-07-03 0 21.15 21.15 21.20 20.90 21.30 3,526,296 74,487,293 21.123 19.03 19.03 19.07 18.80 19.16 3,919,640 19.004 1.68%
2023-06-30 0 20.80 20.80 20.85 20.65 21.10 3,627,700 75,671,026 20.859 18.71 18.71 18.76 18.58 18.98 4,032,355 18.766 -0.24%
2023-06-29 0 20.85 20.85 20.90 20.65 21.10 3,442,937 71,543,306 20.780 18.76 18.76 18.80 18.58 18.98 3,826,983 18.694 -0.48%
2023-06-28 0 20.95 20.90 20.95 20.70 21.15 2,074,000 43,406,700 20.929 18.85 18.80 18.85 18.62 19.03 2,305,346 18.829 -0.71%
2023-06-27 0 21.10 21.10 21.15 20.35 21.30 4,016,104 84,159,848 20.956 18.98 18.98 19.03 18.31 19.16 4,464,084 18.853 3.18%
2023-06-26 0 20.45 20.45 20.50 20.35 20.75 3,581,030 73,538,913 20.536 18.40 18.40 18.44 18.31 18.67 3,980,480 18.475 0.00%
2023-06-23 0 20.45 20.45 20.50 20.20 20.65 2,328,282 47,479,779 20.393 18.40 18.40 18.44 18.17 18.58 2,587,993 18.346 -1.21%
2023-06-21 0 20.70 20.65 20.70 20.50 21.00 5,026,498 103,829,790 20.656 18.62 18.58 18.62 18.44 18.89 5,587,184 18.584 -2.13%
2023-06-20 0 21.15 21.15 21.20 20.95 21.60 5,534,783 117,116,919 21.160 19.03 19.03 19.07 18.85 19.43 6,152,166 19.037 -2.98%
2023-06-19 0 21.80 21.75 21.80 21.50 22.10 3,633,069 79,056,329 21.760 19.61 19.57 19.61 19.34 19.88 4,038,323 19.577 -0.91%
2023-06-16 0 22.00 21.95 22.00 21.80 22.30 6,996,726 154,257,758 22.047 19.79 19.75 19.79 19.61 20.06 7,777,183 19.835 1.15%
2023-06-15 0 21.75 21.70 21.75 21.40 22.15 10,651,677 231,876,597 21.769 19.57 19.52 19.57 19.25 19.93 11,839,829 19.584 2.11%
2023-06-14 0 21.30 21.25 21.30 21.15 21.60 4,475,530 95,287,070 21.291 19.16 19.12 19.16 19.03 19.43 4,974,757 19.154 0.00%
2023-06-13 0 21.30 21.25 21.30 20.60 21.50 5,634,646 119,696,571 21.243 19.16 19.12 19.16 18.53 19.34 6,263,168 19.111 1.43%
2023-06-12 0 21.00 20.95 21.00 20.50 21.30 6,648,885 138,631,632 20.850 18.89 18.85 18.89 18.44 19.16 7,390,541 18.758 -1.64%
2023-06-09 0 21.35 21.30 21.35 21.20 21.60 4,248,969 90,817,213 21.374 19.21 19.16 19.21 19.07 19.43 4,722,924 19.229 0.00%
2023-06-08 0 21.35 21.30 21.35 20.60 21.45 9,967,435 210,325,517 21.101 19.21 19.16 19.21 18.53 19.30 11,079,262 18.984 3.39%
2023-06-07 0 20.65 20.60 20.65 20.55 21.25 7,291,896 150,930,157 20.698 18.58 18.53 18.58 18.49 19.12 8,105,278 18.621 0.49%
2023-06-06 0 20.55 20.55 20.60 20.25 21.40 8,358,832 174,502,053 20.876 18.49 18.49 18.53 18.22 19.25 9,291,226 18.781 0.24%
2023-06-05 0 20.50 20.45 20.50 20.40 21.20 9,174,665 188,834,898 20.582 18.44 18.40 18.44 18.35 19.07 10,198,062 18.517 0.49%
2023-06-02 0 20.40 20.35 20.40 20.00 20.60 9,035,117 183,701,244 20.332 18.35 18.31 18.35 17.99 18.53 10,042,948 18.292 4.83%
2023-06-01 0 21.10 21.10 21.15 20.35 21.40 14,223,643 299,146,981 21.032 17.51 17.51 17.55 16.88 17.76 17,143,273 17.450 1.44%
2023-05-31 0 20.80 20.80 20.85 20.60 21.20 15,312,702 318,929,316 20.828 17.26 17.26 17.30 17.09 17.59 18,455,879 17.281 -2.58%
2023-05-30 0 21.35 21.30 21.35 21.05 21.60 5,984,965 127,352,557 21.279 17.71 17.67 17.71 17.47 17.92 7,213,475 17.655 -0.47%
2023-05-29 0 21.45 21.40 21.45 21.30 22.15 6,165,107 132,651,048 21.516 17.80 17.76 17.80 17.67 18.38 7,430,594 17.852 -2.05%
2023-05-25 0 21.90 21.85 21.90 21.65 22.20 4,340,530 94,968,008 21.879 18.17 18.13 18.17 17.96 18.42 5,231,493 18.153 -1.35%
2023-05-24 0 22.20 22.15 22.20 22.10 22.55 5,782,194 128,962,889 22.303 18.42 18.38 18.42 18.34 18.71 6,969,082 18.505 -2.20%
2023-05-23 0 22.70 22.65 22.70 22.50 23.00 6,982,100 158,797,032 22.743 18.83 18.79 18.83 18.67 19.08 8,415,288 18.870 0.22%
2023-05-22 0 22.65 22.65 22.70 22.25 22.90 4,901,091 110,964,956 22.641 18.79 18.79 18.83 18.46 19.00 5,907,118 18.785 1.12%
2023-05-19 0 22.40 22.35 22.40 22.10 22.80 8,384,730 187,725,400 22.389 18.59 18.54 18.59 18.34 18.92 10,105,830 18.576 -1.97%
2023-05-18 0 22.85 22.80 22.85 22.70 23.15 6,599,740 150,929,144 22.869 18.96 18.92 18.96 18.83 19.21 7,954,442 18.974 -0.65%
2023-05-17 0 23.00 22.95 23.00 22.80 23.60 8,430,000 195,120,972 23.146 19.08 19.04 19.08 18.92 19.58 10,160,392 19.204 -2.34%
2023-05-16 0 23.55 23.55 23.60 23.35 24.35 7,935,445 187,462,379 23.623 19.54 19.54 19.58 19.37 20.20 9,564,322 19.600 -2.08%
2023-05-15 0 24.05 24.05 24.10 23.80 24.20 4,698,243 112,877,749 24.026 19.95 19.95 20.00 19.75 20.08 5,662,633 19.934 0.21%
2023-05-12 0 24.00 24.00 24.05 24.00 24.85 7,333,400 177,978,325 24.270 19.91 19.91 19.95 19.91 20.62 8,838,698 20.136 -3.42%
2023-05-11 0 24.85 24.80 24.85 24.60 25.05 3,418,566 84,708,639 24.779 20.62 20.58 20.62 20.41 20.78 4,120,281 20.559 -0.20%
2023-05-10 0 24.90 24.90 24.95 24.75 25.30 4,780,448 119,462,980 24.990 20.66 20.66 20.70 20.53 20.99 5,761,711 20.734 -0.60%
2023-05-09 0 25.05 25.00 25.05 24.60 25.45 9,484,000 238,083,139 25.104 20.78 20.74 20.78 20.41 21.12 11,430,743 20.828 1.42%
2023-05-08 0 24.70 24.70 24.75 24.35 24.80 6,870,037 169,325,857 24.647 20.49 20.49 20.53 20.20 20.58 8,280,222 20.449 1.44%
2023-05-05 0 24.35 24.30 24.35 24.10 24.65 6,906,147 168,241,659 24.361 20.20 20.16 20.20 20.00 20.45 8,323,744 20.212 0.00%
2023-05-04 0 24.35 24.35 24.40 24.15 24.80 7,284,162 177,674,678 24.392 20.20 20.20 20.24 20.04 20.58 8,779,353 20.238 0.21%
2023-05-03 0 24.30 24.25 24.30 24.10 25.00 3,685,622 89,410,975 24.259 20.16 20.12 20.16 20.00 20.74 4,442,155 20.128 -0.61%
2023-05-02 0 24.45 24.45 24.50 24.40 25.20 4,299,500 105,705,211 24.585 20.29 20.29 20.33 20.24 20.91 5,182,041 20.398 -1.01%
2023-04-28 0 24.70 24.70 24.75 24.30 25.10 5,468,670 135,749,289 24.823 20.49 20.49 20.53 20.16 20.83 6,591,202 20.596 1.23%
2023-04-27 0 24.40 24.35 24.40 24.30 25.05 11,646,957 285,699,628 24.530 20.24 20.20 20.24 20.16 20.78 14,037,681 20.352 -3.37%
2023-04-26 0 25.25 25.15 25.25 24.70 25.45 3,601,744 90,742,505 25.194 20.95 20.87 20.95 20.49 21.12 4,341,060 20.903 0.20%
2023-04-25 0 25.20 25.15 25.20 25.00 25.40 4,523,654 113,952,476 25.190 20.91 20.87 20.91 20.74 21.07 5,452,206 20.900 -0.98%
2023-04-24 0 25.45 25.40 25.45 25.15 25.70 4,587,278 116,428,193 25.381 21.12 21.07 21.12 20.87 21.32 5,528,890 21.058 -0.97%
2023-04-21 0 25.70 25.65 25.70 25.60 26.35 3,843,715 99,414,076 25.864 21.32 21.28 21.32 21.24 21.86 4,632,699 21.459 -1.15%
2023-04-20 0 26.00 25.95 26.00 25.60 26.15 4,449,400 115,341,322 25.923 21.57 21.53 21.57 21.24 21.70 5,362,711 21.508 0.00%
2023-04-19 0 26.00 26.00 26.05 25.80 26.40 4,332,204 112,637,095 26.000 21.57 21.57 21.61 21.41 21.90 5,221,458 21.572 -1.33%
2023-04-18 0 26.35 26.30 26.35 26.20 26.60 6,834,695 180,129,890 26.355 21.86 21.82 21.86 21.74 22.07 8,237,625 21.867 0.38%
2023-04-17 0 26.25 26.20 26.25 25.55 26.30 15,278,254 397,509,195 26.018 21.78 21.74 21.78 21.20 21.82 18,414,360 21.587 -1.50%
2023-04-14 0 26.65 26.60 26.65 26.50 26.95 6,508,267 173,404,019 26.644 22.11 22.07 22.11 21.99 22.36 7,844,193 22.106 0.00%
2023-04-13 0 26.65 26.65 26.75 26.30 26.85 9,253,663 246,784,141 26.669 22.11 22.11 22.19 21.82 22.28 11,153,125 22.127 -2.91%
2023-04-12 0 27.45 27.40 27.45 27.25 27.75 3,901,483 107,270,534 27.495 22.78 22.73 22.78 22.61 23.02 4,702,325 22.812 0.55%
2023-04-11 0 27.30 27.25 27.30 26.40 27.30 4,967,800 134,515,688 27.078 22.65 22.61 22.65 21.90 22.65 5,987,520 22.466 3.80%
2023-04-06 0 26.30 26.30 26.35 26.20 26.80 5,640,524 148,686,294 26.360 21.82 21.82 21.86 21.74 22.24 6,798,332 21.871 -1.87%
2023-04-04 0 26.80 26.75 26.80 26.60 27.20 5,349,708 143,145,443 26.758 22.24 22.19 22.24 22.07 22.57 6,447,821 22.201 -0.74%
2023-04-03 0 27.00 27.00 27.05 26.70 27.45 8,960,790 242,107,553 27.019 22.40 22.40 22.44 22.15 22.78 10,800,135 22.417 -0.74%
2023-03-31 0 27.20 27.20 27.25 27.10 27.70 7,590,753 208,151,820 27.422 22.57 22.57 22.61 22.48 22.98 9,148,876 22.752 -0.55%
2023-03-30 0 27.35 27.30 27.35 26.65 27.45 11,964,708 324,368,055 27.110 22.69 22.65 22.69 22.11 22.78 14,420,656 22.493 0.55%
2023-03-29 0 27.20 27.20 27.25 26.80 27.60 6,778,043 183,570,709 27.083 22.57 22.57 22.61 22.24 22.90 8,169,345 22.471 0.37%
2023-03-28 0 27.10 27.10 27.15 26.75 27.30 6,491,128 175,646,104 27.059 22.48 22.48 22.53 22.19 22.65 7,823,536 22.451 1.50%
2023-03-27 0 26.70 26.65 26.70 26.65 27.90 10,003,800 268,988,509 26.889 22.15 22.11 22.15 22.11 23.15 12,057,240 22.309 -4.30%
2023-03-24 0 27.90 27.85 27.90 27.80 28.40 5,133,478 144,016,295 28.054 23.15 23.11 23.15 23.07 23.56 6,187,206 23.276 -2.62%
2023-03-23 0 28.65 28.65 28.70 28.10 28.65 6,388,450 181,916,470 28.476 23.77 23.77 23.81 23.31 23.77 7,699,782 23.626 0.53%
2023-03-22 0 28.50 28.45 28.50 28.40 29.30 5,019,637 143,956,946 28.679 23.65 23.60 23.65 23.56 24.31 6,049,998 23.795 -0.87%
2023-03-21 0 28.75 28.70 28.75 28.40 28.95 3,222,934 92,520,136 28.707 23.85 23.81 23.85 23.56 24.02 3,884,493 23.818 -0.52%
2023-03-20 0 28.90 28.85 28.90 28.65 29.45 3,819,000 110,656,679 28.975 23.98 23.94 23.98 23.77 24.43 4,602,911 24.041 -0.69%
2023-03-17 0 29.10 29.10 29.25 28.95 29.55 8,297,862 242,101,073 29.176 24.14 24.14 24.27 24.02 24.52 10,001,131 24.207 1.57%
2023-03-16 0 28.65 28.65 28.80 28.50 29.15 5,387,411 154,860,725 28.745 23.77 23.77 23.90 23.65 24.19 6,493,263 23.849 -0.52%
2023-03-15 0 28.80 28.75 28.80 28.30 28.90 8,255,034 236,086,564 28.599 23.90 23.85 23.90 23.48 23.98 9,949,512 23.728 1.95%
2023-03-14 0 28.25 28.25 28.35 28.15 29.20 3,338,732 95,167,842 28.504 23.44 23.44 23.52 23.36 24.23 4,024,060 23.650 -2.08%
2023-03-13 0 28.85 28.80 28.85 28.30 28.85 6,951,663 199,034,664 28.631 23.94 23.90 23.94 23.48 23.94 8,378,603 23.755 2.67%
2023-03-10 0 28.10 28.05 28.10 28.00 28.70 4,541,781 128,122,503 28.210 23.31 23.27 23.31 23.23 23.81 5,474,054 23.405 -1.58%
2023-03-09 0 28.55 28.50 28.55 28.50 29.40 7,495,891 215,892,742 28.801 23.69 23.65 23.69 23.65 24.39 9,034,543 23.896 -2.73%
2023-03-08 0 29.35 29.30 29.35 29.00 29.70 4,631,072 135,590,309 29.278 24.35 24.31 24.35 24.06 24.64 5,581,674 24.292 -2.33%
2023-03-07 0 30.05 30.00 30.05 29.80 30.60 6,931,659 209,384,015 30.207 24.93 24.89 24.93 24.72 25.39 8,354,493 25.062 -1.15%
2023-03-06 0 30.40 30.40 30.45 29.95 31.10 4,530,667 137,180,732 30.278 25.22 25.22 25.26 24.85 25.80 5,460,659 25.122 -1.14%
2023-03-03 0 30.75 30.70 30.75 30.40 30.90 6,354,060 194,800,174 30.658 25.51 25.47 25.51 25.22 25.64 7,658,332 25.436 0.82%
2023-03-02 0 30.50 30.40 30.50 29.30 30.55 5,452,493 164,542,977 30.178 25.31 25.22 25.31 24.31 25.35 6,571,704 25.038 2.52%
2023-03-01 0 29.75 29.75 29.80 29.05 29.95 8,100,217 239,449,306 29.561 24.68 24.68 24.72 24.10 24.85 9,762,916 24.526 3.30%
2023-02-28 0 28.80 28.80 28.95 28.60 29.75 6,188,601 178,981,961 28.921 23.90 23.90 24.02 23.73 24.68 7,458,910 23.996 -2.21%
2023-02-27 0 29.45 29.45 29.50 28.90 30.20 6,695,571 196,296,494 29.317 24.43 24.43 24.48 23.98 25.06 8,069,944 24.324 -1.83%
2023-02-24 0 30.00 30.00 30.05 29.90 31.40 8,007,694 242,352,741 30.265 24.89 24.89 24.93 24.81 26.05 9,651,401 25.111 -4.46%
2023-02-23 0 31.40 31.35 31.40 30.45 31.75 14,014,851 438,790,053 31.309 26.05 26.01 26.05 25.26 26.34 16,891,623 25.977 2.61%
2023-02-22 0 30.60 30.50 30.60 30.25 30.85 6,094,554 186,798,054 30.650 25.39 25.31 25.39 25.10 25.60 7,345,559 25.430 -0.33%
2023-02-21 0 30.70 30.70 30.75 30.50 31.50 8,604,861 265,844,104 30.895 25.47 25.47 25.51 25.31 26.14 10,371,146 25.633 0.49%
2023-02-20 0 30.55 30.50 30.55 28.90 30.80 14,067,145 428,320,734 30.448 25.35 25.31 25.35 23.98 25.55 16,954,652 25.263 5.16%
2023-02-17 0 29.05 29.00 29.05 28.60 29.35 2,592,100 75,383,562 29.082 24.10 24.06 24.10 23.73 24.35 3,124,170 24.129 0.00%
2023-02-16 0 29.05 29.00 29.05 28.70 29.45 3,291,107 95,761,819 29.097 24.10 24.06 24.10 23.81 24.43 3,966,659 24.142 0.87%
2023-02-15 0 28.80 28.75 28.80 28.60 29.60 5,427,630 157,418,314 29.003 23.90 23.85 23.90 23.73 24.56 6,541,738 24.064 -0.35%
2023-02-14 0 28.90 28.90 28.95 28.70 29.70 4,971,971 144,153,500 28.993 23.98 23.98 24.02 23.81 24.64 5,992,548 24.055 -1.87%
2023-02-13 0 29.45 29.40 29.45 27.75 29.50 8,303,816 241,178,096 29.044 24.43 24.39 24.43 23.02 24.48 10,008,307 24.098 4.80%
2023-02-10 0 28.10 28.00 28.10 28.00 28.50 2,653,020 74,787,637 28.190 23.31 23.23 23.31 23.23 23.65 3,197,595 23.389 -0.71%
2023-02-09 0 28.30 28.25 28.30 28.15 28.80 4,394,154 124,810,154 28.404 23.48 23.44 23.48 23.36 23.90 5,296,124 23.566 -0.70%
2023-02-08 0 28.50 28.40 28.50 28.35 28.80 2,676,109 76,276,511 28.503 23.65 23.56 23.65 23.52 23.90 3,225,423 23.649 0.35%
2023-02-07 0 28.40 28.35 28.40 28.30 28.85 3,886,044 110,860,063 28.528 23.56 23.52 23.56 23.48 23.94 4,683,717 23.669 0.00%
2023-02-06 0 28.40 28.35 28.40 28.10 28.80 5,519,949 156,704,066 28.389 23.56 23.52 23.56 23.31 23.90 6,653,007 23.554 -2.74%
2023-02-03 0 29.20 29.10 29.20 28.85 29.95 5,499,190 160,593,082 29.203 24.23 24.14 24.23 23.94 24.85 6,627,987 24.230 -2.50%
2023-02-02 0 29.95 29.95 30.00 29.80 30.35 5,918,620 178,364,881 30.136 24.85 24.85 24.89 24.72 25.18 7,133,511 25.004 -0.50%
2023-02-01 0 30.10 30.05 30.10 29.60 30.50 9,029,727 270,569,023 29.964 24.97 24.93 24.97 24.56 25.31 10,883,223 24.861 1.35%
2023-01-31 0 29.70 29.65 29.70 29.40 30.00 9,934,966 294,764,976 29.669 24.64 24.60 24.64 24.39 24.89 11,974,277 24.617 1.02%
2023-01-30 0 29.40 29.35 29.40 29.30 30.45 9,478,253 280,863,685 29.632 24.39 24.35 24.39 24.31 25.26 11,423,816 24.586 -4.39%
2023-01-27 0 30.75 30.70 30.75 30.10 30.75 5,299,184 161,325,591 30.443 25.51 25.47 25.51 24.97 25.51 6,386,926 25.259 1.99%
2023-01-26 0 30.15 30.15 30.20 29.75 31.05 4,560,183 137,088,737 30.062 25.02 25.02 25.06 24.68 25.76 5,496,233 24.942 -0.33%
2023-01-20 0 30.25 30.25 30.30 29.40 30.25 3,281,411 98,413,219 29.991 25.10 25.10 25.14 24.39 25.10 3,954,973 24.883 1.68%
2023-01-19 0 29.75 29.75 29.80 29.40 29.95 4,348,521 129,022,439 29.670 24.68 24.68 24.72 24.39 24.85 5,241,124 24.617 0.51%
2023-01-18 0 29.60 29.55 29.60 29.25 30.00 4,078,747 120,596,860 29.567 24.56 24.52 24.56 24.27 24.89 4,915,975 24.532 -0.34%
2023-01-17 0 29.70 29.65 29.70 29.45 30.40 4,232,938 125,918,584 29.747 24.64 24.60 24.64 24.43 25.22 5,101,816 24.681 -2.62%
2023-01-16 0 30.50 30.35 30.50 30.00 30.65 5,479,480 166,236,578 30.338 25.31 25.18 25.31 24.89 25.43 6,604,231 25.171 0.99%
2023-01-13 0 30.20 30.15 30.20 29.10 30.30 7,928,470 237,592,969 29.967 25.06 25.02 25.06 24.14 25.14 9,555,915 24.863 3.96%
2023-01-12 0 29.05 29.00 29.05 28.75 29.40 4,163,046 120,699,883 28.993 24.10 24.06 24.10 23.85 24.39 5,017,578 24.055 -0.85%
2023-01-11 0 29.30 29.30 29.35 29.20 29.75 5,513,226 162,376,633 29.452 24.31 24.31 24.35 24.23 24.68 6,644,904 24.436 0.17%
2023-01-10 0 29.25 29.20 29.25 29.05 29.80 4,308,563 126,307,101 29.315 24.27 24.23 24.27 24.10 24.72 5,192,964 24.323 -0.68%
2023-01-09 0 29.45 29.40 29.45 28.80 29.80 7,188,797 210,926,993 29.341 24.43 24.39 24.43 23.90 24.72 8,664,413 24.344 1.73%
2023-01-06 0 28.95 28.95 29.00 28.25 29.20 5,311,249 153,104,384 28.826 24.02 24.02 24.06 23.44 24.23 6,401,468 23.917 1.58%
2023-01-05 0 28.50 28.45 28.50 28.05 29.20 5,243,370 149,533,753 28.519 23.65 23.60 23.65 23.27 24.23 6,319,656 23.662 -0.52%
2023-01-04 0 28.65 28.60 28.65 27.50 29.00 6,479,899 185,448,593 28.619 23.77 23.73 23.77 22.82 24.06 7,810,002 23.745 3.24%
2023-01-03 0 27.75 27.70 27.75 26.90 27.80 4,710,886 129,560,959 27.502 23.02 22.98 23.02 22.32 23.07 5,677,871 22.819 1.65%
2022-12-30 0 27.30 27.25 27.30 27.20 27.85 3,690,164 100,954,736 27.358 22.65 22.61 22.65 22.57 23.11 4,447,629 22.699 -1.27%
2022-12-29 0 27.65 27.60 27.65 27.10 27.85 3,380,000 92,586,206 27.392 22.94 22.90 22.94 22.48 23.11 4,073,799 22.727 -1.07%
2022-12-28 0 27.95 27.95 28.00 27.35 28.35 5,078,894 141,832,329 27.926 23.19 23.19 23.23 22.69 23.52 6,121,418 23.170 -0.18%
2022-12-23 0 28.00 27.95 28.00 27.20 28.15 2,149,828 59,897,008 27.861 23.23 23.19 23.23 22.57 23.36 2,591,115 23.116 1.08%
2022-12-22 0 27.70 27.70 27.75 27.60 28.15 2,595,504 72,259,531 27.840 22.98 22.98 23.02 22.90 23.36 3,128,273 23.099 0.54%
2022-12-21 0 27.55 27.50 27.55 27.30 28.00 1,537,987 42,362,641 27.544 22.86 22.82 22.86 22.65 23.23 1,853,683 22.853 0.92%
2022-12-20 0 27.30 27.25 27.30 26.80 27.55 4,856,600 131,790,805 27.136 22.65 22.61 22.65 22.24 22.86 5,853,495 22.515 -1.97%
2022-12-19 0 27.85 27.80 27.85 27.60 29.30 6,190,656 172,857,490 27.922 23.11 23.07 23.11 22.90 24.31 7,461,387 23.167 -4.13%
2022-12-16 0 29.05 29.05 29.10 27.75 29.25 5,954,956 171,973,493 28.879 24.10 24.10 24.14 23.02 24.27 7,177,306 23.961 3.75%
2022-12-15 0 28.00 28.00 28.05 27.60 29.00 9,831,170 274,988,047 27.971 23.23 23.23 23.27 22.90 24.06 11,849,175 23.207 -3.45%
2022-12-14 0 29.00 29.00 29.05 28.35 29.10 7,094,844 204,268,652 28.791 24.06 24.06 24.10 23.52 24.14 8,551,174 23.888 0.87%
2022-12-13 0 28.75 28.70 28.75 28.50 29.30 7,021,443 202,604,849 28.855 23.85 23.81 23.85 23.65 24.31 8,462,706 23.941 -1.88%
2022-12-12 0 29.30 29.25 29.30 29.10 30.00 6,303,234 184,773,142 29.314 24.31 24.27 24.31 24.14 24.89 7,597,074 24.322 -2.33%
2022-12-09 0 30.00 29.95 30.00 28.25 30.15 13,123,538 389,516,378 29.681 24.89 24.85 24.89 23.44 25.02 15,817,354 24.626 6.57%
2022-12-08 0 28.15 28.15 28.20 27.40 28.25 2,627,345 73,431,841 27.949 23.36 23.36 23.40 22.73 23.44 3,166,650 23.189 2.74%
2022-12-07 0 27.40 27.40 27.45 27.30 28.60 7,174,612 199,475,471 27.803 22.73 22.73 22.78 22.65 23.73 8,647,316 23.068 -4.20%
2022-12-06 0 28.60 28.55 28.60 28.15 29.00 5,729,996 163,463,872 28.528 23.73 23.69 23.73 23.36 24.06 6,906,169 23.669 -0.69%
2022-12-05 0 28.80 28.75 28.80 27.90 28.85 7,446,581 211,567,285 28.411 23.90 23.85 23.90 23.15 23.94 8,975,111 23.573 3.78%
2022-12-02 0 27.75 27.70 27.75 27.20 28.15 4,928,701 135,360,178 27.464 23.02 22.98 23.02 22.57 23.36 5,940,396 22.786 -0.54%
2022-12-01 0 27.90 27.85 27.90 27.85 28.85 5,970,059 168,505,540 28.225 23.15 23.11 23.15 23.11 23.94 7,195,509 23.418 -1.24%
2022-11-30 0 28.25 28.25 28.30 27.55 29.30 18,313,746 518,186,497 28.295 23.44 23.44 23.48 22.86 24.31 22,072,935 23.476 0.89%
2022-11-29 0 28.00 27.95 28.00 26.90 28.10 8,281,943 229,474,910 27.708 23.23 23.19 23.23 22.32 23.31 9,981,944 22.989 5.86%
2022-11-28 0 26.45 26.40 26.45 25.55 26.60 7,741,936 202,787,841 26.193 21.95 21.90 21.95 21.20 22.07 9,331,092 21.732 -2.76%
2022-11-25 0 27.20 27.15 27.20 26.25 27.20 4,242,050 114,285,716 26.941 22.57 22.53 22.57 21.78 22.57 5,112,799 22.353 1.49%
2022-11-24 0 26.80 26.75 26.80 25.95 26.90 5,392,056 143,681,925 26.647 22.24 22.19 22.24 21.53 22.32 6,498,862 22.109 3.28%
2022-11-23 0 25.95 25.95 26.00 25.90 26.80 5,780,315 151,989,119 26.294 21.53 21.53 21.57 21.49 22.24 6,966,817 21.816 0.39%
2022-11-22 0 25.85 25.80 25.85 25.45 26.25 9,722,557 251,532,585 25.871 21.45 21.41 21.45 21.12 21.78 11,718,267 21.465 -0.96%
2022-11-21 0 26.10 26.10 26.15 25.60 26.85 5,811,891 151,299,526 26.033 21.65 21.65 21.70 21.24 22.28 7,004,875 21.599 -2.79%
2022-11-18 0 26.85 26.80 26.85 26.55 27.80 9,272,891 250,306,657 26.993 22.28 22.24 22.28 22.03 23.07 11,176,300 22.396 -1.83%
2022-11-17 0 27.35 27.30 27.35 26.85 28.00 16,762,158 457,376,466 27.286 22.69 22.65 22.69 22.28 23.23 20,202,859 22.639 -2.50%
2022-11-16 0 28.05 28.00 28.05 27.35 28.30 14,634,744 408,352,594 27.903 23.27 23.23 23.27 22.69 23.48 17,638,759 23.151 -0.88%
2022-11-15 0 28.30 28.25 28.30 25.50 28.35 29,617,664 816,200,132 27.558 23.48 23.44 23.48 21.16 23.52 35,697,163 22.865 8.22%
2022-11-14 0 26.15 26.15 26.20 25.70 27.10 33,002,685 863,862,982 26.176 21.70 21.70 21.74 21.32 22.48 39,777,014 21.718 6.95%
2022-11-11 0 24.45 24.45 24.50 23.20 24.65 7,415,830 178,783,464 24.108 20.29 20.29 20.33 19.25 20.45 8,938,048 20.003 8.19%
2022-11-10 0 22.60 22.60 22.65 22.25 22.80 4,262,457 95,986,829 22.519 18.75 18.75 18.79 18.46 18.92 5,137,394 18.684 -2.16%
2022-11-09 0 23.10 23.05 23.10 22.85 23.90 3,193,626 74,303,904 23.266 19.17 19.12 19.17 18.96 19.83 3,849,169 19.304 -0.22%
2022-11-08 0 23.15 23.10 23.15 22.85 23.60 3,771,733 87,129,038 23.101 19.21 19.17 19.21 18.96 19.58 4,545,942 19.166 -0.64%
2022-11-07 0 23.30 23.25 23.30 22.45 23.75 11,872,972 276,672,970 23.303 19.33 19.29 19.33 18.63 19.71 14,310,089 19.334 3.33%
2022-11-04 0 22.55 22.50 22.55 21.55 22.90 7,266,238 163,267,039 22.469 18.71 18.67 18.71 17.88 19.00 8,757,750 18.643 4.64%
2022-11-03 0 21.55 21.50 21.55 21.20 21.75 6,011,055 129,563,936 21.554 17.88 17.84 17.88 17.59 18.05 7,244,920 17.883 -1.37%
2022-11-02 0 21.85 21.80 21.95 20.95 22.00 5,821,667 125,223,503 21.510 18.13 18.09 18.21 17.38 18.25 7,016,657 17.847 2.34%
2022-11-01 0 21.35 21.30 21.35 20.20 21.55 7,925,584 166,528,189 21.011 17.71 17.67 17.71 16.76 17.88 9,552,437 17.433 5.69%
2022-10-31 0 20.20 20.15 20.20 20.10 20.95 5,969,832 121,904,913 20.420 16.76 16.72 16.76 16.68 17.38 7,195,235 16.942 -4.72%
2022-10-28 0 21.20 21.15 21.20 20.85 21.90 11,557,441 245,868,920 21.274 17.59 17.55 17.59 17.30 18.17 13,929,791 17.651 -4.93%
2022-10-27 0 22.30 22.30 22.35 22.10 23.40 9,567,200 217,333,168 22.716 18.50 18.50 18.54 18.34 19.41 11,531,021 18.848 0.45%
2022-10-26 0 22.20 22.15 22.20 22.05 22.65 6,432,941 143,737,080 22.344 18.42 18.38 18.42 18.29 18.79 7,753,405 18.539 -0.89%
2022-10-25 0 22.40 22.35 22.40 21.65 23.00 9,072,227 202,183,744 22.286 18.59 18.54 18.59 17.96 19.08 10,934,447 18.491 -1.10%
2022-10-24 0 22.65 22.60 22.65 22.50 24.15 6,663,374 154,729,953 23.221 18.79 18.75 18.79 18.67 20.04 8,031,138 19.266 -7.55%
2022-10-21 0 24.50 24.45 24.50 23.90 24.60 3,997,548 97,432,162 24.373 20.33 20.29 20.33 19.83 20.41 4,818,109 20.222 1.66%
2022-10-20 0 24.10 24.00 24.10 23.95 24.60 5,283,421 127,707,574 24.171 20.00 19.91 20.00 19.87 20.41 6,367,928 20.055 -1.63%
2022-10-19 0 24.50 24.50 24.55 24.45 25.30 4,041,240 100,331,700 24.827 20.33 20.33 20.37 20.29 20.99 4,870,769 20.599 -2.00%
2022-10-18 0 25.00 25.00 25.10 24.70 25.40 3,121,248 77,983,727 24.985 20.74 20.74 20.83 20.49 21.07 3,761,934 20.730 0.81%
2022-10-17 0 24.80 24.80 24.85 24.50 25.05 5,461,395 135,507,767 24.812 20.58 20.58 20.62 20.33 20.78 6,582,434 20.586 1.22%
2022-10-14 0 24.50 24.50 24.55 24.45 25.15 6,854,211 169,670,851 24.754 20.33 20.33 20.37 20.29 20.87 8,261,147 20.538 0.62%
2022-10-13 0 24.35 24.35 24.40 24.30 25.20 4,925,241 121,657,200 24.701 20.20 20.20 20.24 20.16 20.91 5,936,225 20.494 -1.22%
2022-10-12 0 24.65 24.65 24.70 24.25 25.05 5,524,477 136,160,110 24.647 20.45 20.45 20.49 20.12 20.78 6,658,464 20.449 -0.60%
2022-10-11 0 24.80 24.75 24.80 24.65 25.70 5,984,129 148,851,363 24.874 20.58 20.53 20.58 20.45 21.32 7,212,467 20.638 -3.13%
2022-10-10 0 25.60 25.55 25.60 25.40 26.25 5,558,467 142,888,343 25.706 21.24 21.20 21.24 21.07 21.78 6,699,431 21.328 -3.21%
2022-10-07 0 26.45 26.40 26.45 26.15 27.45 4,482,500 118,511,766 26.439 21.95 21.90 21.95 21.70 22.78 5,402,605 21.936 -3.29%
2022-10-06 0 27.35 27.35 27.40 27.15 27.75 4,513,248 123,637,077 27.394 22.69 22.69 22.73 22.53 23.02 5,439,664 22.729 0.00%
2022-10-05 0 27.35 27.30 27.35 26.65 27.60 10,070,926 273,969,446 27.204 22.69 22.65 22.69 22.11 22.90 12,138,145 22.571 6.84%
2022-10-03 0 25.60 25.55 25.60 24.60 25.95 9,154,309 234,032,439 25.565 21.24 21.20 21.24 20.41 21.53 11,033,377 21.211 2.81%
2022-09-30 0 24.90 24.85 24.90 24.50 25.05 14,064,711 349,109,261 24.822 20.66 20.62 20.66 20.33 20.78 16,951,718 20.594 1.01%
2022-09-29 0 24.65 24.60 24.65 24.45 26.15 10,852,798 270,970,259 24.968 20.45 20.41 20.45 20.29 21.70 13,080,508 20.716 -2.18%
2022-09-28 0 25.20 25.20 25.25 25.00 26.15 7,712,469 195,340,370 25.328 20.91 20.91 20.95 20.74 21.70 9,295,577 21.014 -3.63%
2022-09-27 0 26.15 26.10 26.15 25.70 26.45 8,585,534 223,560,998 26.039 21.70 21.65 21.70 21.32 21.95 10,347,852 21.605 -1.32%
2022-09-26 0 26.50 26.45 26.50 26.20 26.70 4,049,120 107,152,215 26.463 21.99 21.95 21.99 21.74 22.15 4,880,267 21.956 -0.56%
2022-09-23 0 26.65 26.60 26.65 26.45 27.25 6,871,964 183,296,760 26.673 22.11 22.07 22.11 21.95 22.61 8,282,545 22.130 -1.11%
2022-09-22 0 26.95 26.95 27.00 26.60 27.05 5,434,299 146,026,319 26.871 22.36 22.36 22.40 22.07 22.44 6,549,776 22.295 -1.82%
2022-09-21 0 27.45 27.45 27.50 27.15 28.40 7,969,243 218,768,632 27.452 22.78 22.78 22.82 22.53 23.56 9,605,058 22.776 -3.68%
2022-09-20 0 28.50 28.50 28.55 28.20 29.95 4,835,039 137,849,534 28.511 23.65 23.65 23.69 23.40 24.85 5,827,508 23.655 -2.06%
2022-09-19 0 29.10 29.10 29.25 28.85 30.00 3,215,236 93,874,918 29.197 24.14 24.14 24.27 23.94 24.89 3,875,215 24.224 -1.36%
2022-09-16 0 29.50 29.50 29.60 29.50 30.65 6,260,797 186,019,959 29.712 24.48 24.48 24.56 24.48 25.43 7,545,926 24.652 -3.75%
2022-09-15 0 30.65 30.65 30.70 29.50 31.25 4,466,196 137,000,826 30.675 25.43 25.43 25.47 24.48 25.93 5,382,954 25.451 3.03%
2022-09-14 0 29.75 29.70 29.75 29.60 30.35 4,124,919 123,529,634 29.947 24.68 24.64 24.68 24.56 25.18 4,971,625 24.847 -2.30%
2022-09-13 0 30.45 30.45 30.50 29.30 30.90 7,174,640 218,641,795 30.474 25.26 25.26 25.31 24.31 25.64 8,647,350 25.284 2.35%
2022-09-09 0 29.75 29.70 29.75 28.50 29.95 5,703,464 167,669,551 29.398 24.68 24.64 24.68 23.65 24.85 6,874,191 24.391 3.84%
2022-09-08 0 28.65 28.60 28.65 28.40 29.10 4,904,325 140,470,527 28.642 23.77 23.73 23.77 23.56 24.14 5,911,016 23.764 -1.72%
2022-09-07 0 29.15 29.10 29.15 28.85 29.65 4,958,974 144,527,804 29.145 24.19 24.14 24.19 23.94 24.60 5,976,883 24.181 -1.52%
2022-09-06 0 29.60 29.60 29.65 29.50 29.95 2,821,803 83,637,363 29.640 24.56 24.56 24.60 24.48 24.85 3,401,023 24.592 -0.34%
2022-09-05 0 29.70 29.65 29.70 29.30 30.00 2,128,158 62,922,313 29.567 24.64 24.60 24.64 24.31 24.89 2,564,996 24.531 -1.00%
2022-09-02 0 30.00 29.95 30.00 29.75 30.75 3,301,061 99,610,869 30.175 24.89 24.85 24.89 24.68 25.51 3,978,657 25.036 -1.64%
2022-09-01 0 30.50 30.45 30.50 29.65 30.85 4,154,214 126,349,167 30.415 25.31 25.26 25.31 24.60 25.60 5,006,933 25.235 1.67%
2022-08-31 0 30.00 29.95 30.00 29.20 30.10 6,522,873 194,381,126 29.800 24.89 24.85 24.89 24.23 24.97 7,861,797 24.725 0.50%
2022-08-30 0 29.85 29.80 29.85 29.65 30.40 2,953,704 88,053,550 29.811 24.77 24.72 24.77 24.60 25.22 3,559,999 24.734 -0.50%
2022-08-29 0 30.00 29.95 30.00 29.90 30.60 3,610,856 108,454,979 30.036 24.89 24.85 24.89 24.81 25.39 4,352,042 24.920 -2.76%
2022-08-26 0 30.85 30.80 30.85 30.40 30.95 2,381,851 73,212,847 30.738 25.60 25.55 25.60 25.22 25.68 2,870,764 25.503 0.49%
2022-08-25 0 30.70 30.65 30.70 30.25 31.15 4,950,891 151,714,288 30.644 25.47 25.43 25.47 25.10 25.84 5,967,141 25.425 2.16%
2022-08-24 0 30.05 30.00 30.05 29.95 30.90 7,046,151 212,899,063 30.215 24.93 24.89 24.93 24.85 25.64 8,492,486 25.069 -3.06%
2022-08-23 0 31.00 30.95 31.00 30.70 31.25 4,356,441 134,493,632 30.872 25.72 25.68 25.72 25.47 25.93 5,250,670 25.615 -0.32%
2022-08-22 0 31.10 31.05 31.10 30.90 31.60 4,977,500 155,181,970 31.177 25.80 25.76 25.80 25.64 26.22 5,999,211 25.867 0.48%
2022-08-19 0 30.95 30.95 31.00 30.60 31.15 2,605,772 80,757,000 30.992 25.68 25.68 25.72 25.39 25.84 3,140,648 25.713 0.49%
2022-08-18 0 30.80 30.80 30.90 30.65 31.65 3,879,929 120,420,075 31.037 25.55 25.55 25.64 25.43 26.26 4,676,346 25.751 -2.22%
2022-08-17 0 31.50 31.45 31.50 31.10 31.75 3,850,105 121,142,132 31.465 26.14 26.09 26.14 25.80 26.34 4,640,401 26.106 0.48%
2022-08-16 0 31.35 31.30 31.35 30.60 31.60 3,606,874 112,937,545 31.312 26.01 25.97 26.01 25.39 26.22 4,347,243 25.979 1.79%
2022-08-15 0 30.80 30.80 30.85 30.55 31.40 2,875,551 88,955,285 30.935 25.55 25.55 25.60 25.35 26.05 3,465,804 25.667 -0.48%
2022-08-12 0 30.95 30.95 31.00 30.55 31.05 3,117,585 96,183,896 30.852 25.68 25.68 25.72 25.35 25.76 3,757,519 25.598 -0.32%
2022-08-11 0 31.05 31.00 31.05 30.60 31.25 1,624,223 50,063,288 30.823 25.76 25.72 25.76 25.39 25.93 1,957,621 25.574 1.14%
2022-08-10 0 30.70 30.65 30.70 30.55 31.60 4,599,500 142,361,795 30.952 25.47 25.43 25.47 25.35 26.22 5,543,621 25.680 -0.32%
2022-08-09 0 30.80 30.75 30.80 30.55 31.10 3,317,655 102,216,638 30.810 25.55 25.51 25.55 25.35 25.80 3,998,657 25.563 -0.32%
2022-08-08 0 30.90 30.85 30.90 30.45 31.00 2,396,783 73,879,556 30.824 25.64 25.60 25.64 25.26 25.72 2,888,761 25.575 0.49%
2022-08-05 0 30.75 30.70 30.75 29.50 30.90 6,215,697 187,439,634 30.156 25.51 25.47 25.51 24.48 25.64 7,491,568 25.020 3.36%
2022-08-04 0 29.75 29.70 29.75 29.20 29.75 4,718,529 139,283,720 29.518 24.68 24.64 24.68 24.23 24.68 5,687,083 24.491 0.51%
2022-08-03 0 29.60 29.55 29.60 29.35 30.50 4,585,913 135,866,913 29.627 24.56 24.52 24.56 24.35 25.31 5,527,245 24.581 -1.50%
2022-08-02 0 30.05 30.05 30.10 29.20 30.30 5,354,593 158,933,362 29.682 24.93 24.93 24.97 24.23 25.14 6,453,709 24.627 -1.31%
2022-08-01 0 30.45 30.45 30.50 30.30 30.85 3,581,517 109,128,127 30.470 25.26 25.26 25.31 25.14 25.60 4,316,681 25.281 -1.93%
2022-07-29 0 31.05 31.00 31.05 30.95 32.15 7,406,816 230,883,448 31.172 25.76 25.72 25.76 25.68 26.67 8,927,183 25.863 -3.42%
2022-07-28 0 32.15 32.10 32.15 31.85 32.25 2,948,767 94,590,340 32.078 26.67 26.63 26.67 26.43 26.76 3,554,049 26.615 0.78%
2022-07-27 0 31.90 31.85 31.90 31.55 32.10 2,476,010 78,797,523 31.824 26.47 26.43 26.47 26.18 26.63 2,984,251 26.404 -0.31%
2022-07-26 0 32.00 32.00 32.05 31.65 32.40 2,822,862 90,378,720 32.017 26.55 26.55 26.59 26.26 26.88 3,402,300 26.564 0.79%
2022-07-25 0 31.75 31.70 31.75 31.25 32.15 4,075,125 129,584,496 31.799 26.34 26.30 26.34 25.93 26.67 4,911,610 26.383 0.63%
2022-07-22 0 31.55 31.55 31.60 31.15 33.20 16,066,511 506,891,113 31.550 26.18 26.18 26.22 25.84 27.55 19,364,419 26.176 -5.26%
2022-07-21 0 33.30 33.25 33.30 32.60 34.40 8,442,763 279,815,179 33.143 27.63 27.59 27.63 27.05 28.54 10,175,775 27.498 -2.35%
2022-07-20 0 34.10 34.05 34.10 34.05 34.75 3,027,583 103,867,019 34.307 28.29 28.25 28.29 28.25 28.83 3,649,043 28.464 -0.29%
2022-07-19 0 34.20 34.20 34.25 34.10 34.95 3,994,077 137,116,564 34.330 28.38 28.38 28.42 28.29 29.00 4,813,925 28.483 -1.58%
2022-07-18 0 34.75 34.75 34.80 33.65 34.85 6,230,632 214,828,082 34.479 28.83 28.83 28.87 27.92 28.91 7,509,569 28.607 2.06%
2022-07-15 0 34.05 34.00 34.05 33.85 34.55 5,018,156 171,169,678 34.110 28.25 28.21 28.25 28.09 28.67 6,048,213 28.301 -1.16%
2022-07-14 0 34.45 34.40 34.45 34.05 34.80 4,968,227 170,614,035 34.341 28.58 28.54 28.58 28.25 28.87 5,988,035 28.492 -1.01%
2022-07-13 0 34.80 34.80 34.85 34.60 35.10 4,571,053 159,356,791 34.862 28.87 28.87 28.91 28.71 29.12 5,509,335 28.925 0.29%
2022-07-12 0 34.70 34.65 34.70 33.90 35.10 5,272,273 183,268,302 34.761 28.79 28.75 28.79 28.13 29.12 6,354,491 28.841 0.58%
2022-07-11 0 34.50 34.40 34.50 34.10 34.95 3,655,377 125,519,342 34.338 28.62 28.54 28.62 28.29 29.00 4,405,702 28.490 -1.29%
2022-07-08 0 34.95 34.90 34.95 34.30 35.15 6,933,594 241,185,250 34.785 29.00 28.96 29.00 28.46 29.16 8,356,825 28.861 2.34%
2022-07-07 0 34.15 34.05 34.15 33.40 34.15 4,132,376 139,917,496 33.859 28.33 28.25 28.33 27.71 28.33 4,980,612 28.092 0.44%
2022-07-06 0 34.00 33.95 34.00 33.65 34.95 5,009,372 169,916,898 33.920 28.21 28.17 28.21 27.92 29.00 6,037,626 28.143 -2.02%
2022-07-05 0 34.70 34.65 34.70 34.60 35.45 5,519,844 192,610,369 34.894 28.79 28.75 28.79 28.71 29.41 6,652,880 28.951 -0.86%
2022-07-04 0 35.00 34.95 35.00 34.00 35.45 10,830,058 378,970,398 34.992 29.04 29.00 29.04 28.21 29.41 13,053,101 29.033 2.94%
2022-06-30 0 34.00 34.00 34.10 33.45 34.70 6,978,781 238,932,309 34.237 28.21 28.21 28.29 27.75 28.79 8,411,287 28.406 0.89%
2022-06-29 0 33.70 33.65 33.70 33.35 34.40 5,608,510 189,996,617 33.876 27.96 27.92 27.96 27.67 28.54 6,759,746 28.107 -0.30%
2022-06-28 0 33.80 33.75 33.80 32.80 33.80 4,848,260 162,637,667 33.546 28.04 28.00 28.04 27.21 28.04 5,843,443 27.833 2.27%
2022-06-27 0 33.05 33.05 33.10 32.70 33.10 4,116,074 135,669,707 32.961 27.42 27.42 27.46 27.13 27.46 4,960,964 27.347 1.07%
2022-06-24 0 32.70 32.65 32.70 32.50 32.90 3,706,237 120,982,344 32.643 27.13 27.09 27.13 26.97 27.30 4,467,001 27.084 0.77%
2022-06-23 0 32.45 32.45 32.50 32.05 32.65 2,427,972 78,733,890 32.428 26.92 26.92 26.97 26.59 27.09 2,926,352 26.905 0.62%
2022-06-22 0 32.25 32.20 32.25 32.15 32.75 2,237,462 72,518,369 32.411 26.76 26.72 26.76 26.67 27.17 2,696,737 26.891 -1.07%
2022-06-21 0 32.60 32.55 32.60 32.20 32.95 5,054,100 164,428,665 32.534 27.05 27.01 27.05 26.72 27.34 6,091,535 26.993 0.31%
2022-06-20 0 32.50 32.45 32.50 31.85 32.65 5,728,374 184,628,690 32.231 26.97 26.92 26.97 26.43 27.09 6,904,214 26.741 1.09%
2022-06-17 0 32.15 32.05 32.15 31.75 32.35 11,324,253 363,637,662 32.111 26.67 26.59 26.67 26.34 26.84 13,648,737 26.643 0.00%
2022-06-16 0 32.15 32.15 32.20 31.90 32.85 12,391,189 401,006,060 32.362 26.67 26.67 26.72 26.47 27.26 14,934,679 26.851 -1.23%
2022-06-15 0 32.55 32.55 32.65 32.20 33.35 9,542,620 313,297,876 32.831 27.01 27.01 27.09 26.72 27.67 11,501,395 27.240 -0.61%
2022-06-14 0 32.75 32.70 32.75 32.00 33.15 11,415,217 373,144,435 32.688 27.17 27.13 27.17 26.55 27.50 13,758,373 27.121 0.00%
2022-06-13 0 32.75 32.70 32.75 32.40 33.15 5,415,405 177,041,620 32.692 27.17 27.13 27.17 26.88 27.50 6,527,003 27.124 -1.50%
2022-06-10 0 33.25 33.20 33.25 32.95 33.65 7,126,376 236,698,948 33.214 27.59 27.55 27.59 27.34 27.92 8,589,179 27.558 -1.92%
2022-06-09 0 33.90 33.85 33.90 33.75 34.55 8,231,359 280,600,982 34.089 28.13 28.09 28.13 28.00 28.67 9,920,977 28.284 0.00%
2022-06-08 0 33.90 33.85 33.90 33.50 34.10 7,787,977 262,990,029 33.769 28.13 28.09 28.13 27.79 28.29 9,386,584 28.018 0.74%
2022-06-07 0 33.65 33.65 33.70 32.40 33.80 14,315,641 478,596,065 33.432 27.92 27.92 27.96 26.88 28.04 17,254,155 27.738 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 27.13 27.13 27.17 26.97 28.67 41,141,451 27.336 -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 28.58 28.54 28.58 28.42 31.32 52,154,814 29.259 -8.64%
2022-06-01 0 40.50 40.45 40.50 39.80 40.55 6,316,096 254,426,221 40.282 31.28 31.25 31.28 30.74 31.32 8,176,660 31.116 1.76%
2022-05-31 0 39.80 39.75 39.80 38.85 39.80 11,530,186 456,561,224 39.597 30.74 30.71 30.74 30.01 30.74 14,926,691 30.587 0.89%
2022-05-30 0 39.45 39.45 39.50 39.40 40.00 5,810,566 229,941,564 39.573 30.47 30.47 30.51 30.43 30.90 7,522,214 30.568 -0.38%
2022-05-27 0 39.60 39.55 39.60 39.20 40.40 7,617,040 300,861,901 39.499 30.59 30.55 30.59 30.28 31.21 9,860,830 30.511 -0.88%
2022-05-26 0 39.95 39.95 40.00 39.65 40.85 8,996,609 359,872,557 40.001 30.86 30.86 30.90 30.63 31.55 11,646,786 30.899 -0.25%
2022-05-25 0 40.05 40.05 40.15 40.05 40.50 4,364,862 175,506,232 40.209 30.94 30.94 31.01 30.94 31.28 5,650,641 31.060 0.75%
2022-05-24 0 39.75 39.75 39.80 39.70 40.65 4,864,016 194,138,014 39.913 30.71 30.71 30.74 30.67 31.40 6,296,834 30.831 -1.61%
2022-05-23 0 40.40 40.35 40.40 40.10 41.15 3,507,025 141,743,826 40.417 31.21 31.17 31.21 30.98 31.79 4,540,107 31.220 -0.49%
2022-05-20 0 40.60 40.55 40.60 39.95 40.90 4,206,005 170,997,604 40.656 31.36 31.32 31.36 30.86 31.59 5,444,989 31.405 1.63%
2022-05-19 0 39.95 39.95 40.05 39.65 40.60 5,970,089 238,930,652 40.021 30.86 30.86 30.94 30.63 31.36 7,728,728 30.915 -0.99%
2022-05-18 0 40.35 40.35 40.40 40.00 40.55 5,530,009 222,886,566 40.305 31.17 31.17 31.21 30.90 31.32 7,159,012 31.134 0.12%
2022-05-17 0 40.30 40.25 40.30 39.80 40.45 6,504,739 261,355,063 40.179 31.13 31.09 31.13 30.74 31.25 8,420,873 31.037 0.37%
2022-05-16 0 40.15 40.15 40.20 39.70 40.75 2,640,847 105,894,994 40.099 31.01 31.01 31.05 30.67 31.48 3,418,775 30.975 -0.25%
2022-05-13 0 40.25 40.20 40.25 39.35 40.30 3,442,269 137,896,100 40.060 31.09 31.05 31.09 30.40 31.13 4,456,276 30.944 1.51%
2022-05-12 0 39.65 39.65 39.75 39.55 40.35 4,266,417 170,118,012 39.874 30.63 30.63 30.71 30.55 31.17 5,523,197 30.801 -2.22%
2022-05-11 0 40.55 40.50 40.55 40.25 41.15 4,405,475 178,794,523 40.585 31.32 31.28 31.32 31.09 31.79 5,703,218 31.350 -0.86%
2022-05-10 0 40.90 40.90 40.95 40.05 41.30 6,553,896 266,826,696 40.713 31.59 31.59 31.63 30.94 31.90 8,484,510 31.449 -2.62%
2022-05-06 0 42.00 42.00 42.05 41.85 42.70 6,779,935 285,675,616 42.135 32.44 32.44 32.48 32.33 32.98 8,777,135 32.548 -1.98%
2022-05-05 0 42.85 42.80 42.85 42.10 43.50 4,894,448 208,736,970 42.648 33.10 33.06 33.10 32.52 33.60 6,336,230 32.943 0.12%
2022-05-04 0 42.80 42.70 42.80 41.75 42.80 2,208,601 93,907,645 42.519 33.06 32.98 33.06 32.25 33.06 2,859,200 32.844 0.71%
2022-05-03 0 42.50 42.45 42.50 41.95 43.15 3,232,699 137,500,049 42.534 32.83 32.79 32.83 32.40 33.33 4,184,971 32.856 -0.93%
2022-04-29 0 42.90 42.80 42.90 41.30 43.20 11,339,725 479,768,330 42.309 33.14 33.06 33.14 31.90 33.37 14,680,125 32.681 -0.23%
2022-04-28 0 43.00 43.00 43.05 41.50 43.00 10,341,441 437,533,830 42.309 33.22 33.22 33.25 32.06 33.22 13,387,772 32.682 3.12%
2022-04-27 0 41.70 41.65 41.70 39.30 41.95 13,469,170 555,573,244 41.248 32.21 32.17 32.21 30.36 32.40 17,436,851 31.862 6.65%
2022-04-26 0 39.10 39.00 39.10 38.35 39.70 5,137,708 200,585,685 39.042 30.20 30.13 30.20 29.62 30.67 6,651,149 30.158 1.56%
2022-04-25 0 38.50 38.45 38.50 38.50 39.60 3,845,814 149,461,700 38.863 29.74 29.70 29.74 29.74 30.59 4,978,695 30.020 -2.90%
2022-04-22 0 39.65 39.60 39.65 38.40 39.85 4,435,524 174,318,078 39.300 30.63 30.59 30.63 29.66 30.78 5,742,119 30.358 0.76%
2022-04-21 0 39.35 39.35 39.40 38.85 39.90 4,594,925 180,635,627 39.312 30.40 30.40 30.43 30.01 30.82 5,948,475 30.367 -1.13%
2022-04-20 0 39.80 39.75 39.80 39.55 41.25 8,454,165 340,446,340 40.270 30.74 30.71 30.74 30.55 31.86 10,944,551 31.106 -3.52%
2022-04-19 0 41.25 41.20 41.25 40.90 41.90 6,710,996 276,776,286 41.242 31.86 31.83 31.86 31.59 32.37 8,687,888 31.858 -2.48%
2022-04-14 0 42.30 42.25 42.30 41.35 42.65 3,453,852 145,330,254 42.078 32.67 32.64 32.67 31.94 32.95 4,471,271 32.503 1.08%
2022-04-13 0 41.85 41.85 41.90 41.35 42.30 3,942,216 164,906,120 41.831 32.33 32.33 32.37 31.94 32.67 5,103,494 32.312 -0.36%
2022-04-12 0 42.00 41.85 42.00 41.30 42.40 5,205,644 218,011,068 41.880 32.44 32.33 32.44 31.90 32.75 6,739,097 32.350 -0.36%
2022-04-11 0 42.15 42.15 42.20 42.00 43.60 6,165,931 261,962,591 42.485 32.56 32.56 32.60 32.44 33.68 7,982,260 32.818 -2.09%
2022-04-08 0 43.05 43.00 43.05 42.10 43.30 6,984,012 299,044,559 42.818 33.25 33.22 33.25 32.52 33.45 9,041,328 33.075 1.77%
2022-04-07 0 42.30 42.30 42.40 42.10 43.50 9,202,208 393,065,912 42.714 32.67 32.67 32.75 32.52 33.60 11,912,949 32.995 -0.70%
2022-04-06 0 42.60 42.55 42.60 41.30 42.95 7,633,374 323,285,723 42.352 32.91 32.87 32.91 31.90 33.18 9,881,976 32.715 0.71%
2022-04-04 0 42.30 42.20 42.30 41.25 42.70 7,763,083 327,711,264 42.214 32.67 32.60 32.67 31.86 32.98 10,049,894 32.608 2.79%
2022-04-01 0 41.15 41.00 41.15 40.05 41.40 5,205,908 213,436,594 40.999 31.79 31.67 31.79 30.94 31.98 6,739,439 31.670 2.11%
2022-03-31 0 40.30 40.25 40.30 39.70 41.00 5,310,314 214,350,086 40.365 31.13 31.09 31.13 30.67 31.67 6,874,600 31.180 0.12%
2022-03-30 0 40.25 40.20 40.25 38.65 40.50 7,999,268 319,743,593 39.972 31.09 31.05 31.09 29.86 31.28 10,355,653 30.876 3.47%
2022-03-29 0 38.90 38.85 38.90 38.20 39.20 4,419,973 171,104,880 38.712 30.05 30.01 30.05 29.51 30.28 5,721,987 29.903 0.52%
2022-03-28 0 38.70 38.70 38.75 37.70 38.85 3,708,274 142,271,732 38.366 29.89 29.89 29.93 29.12 30.01 4,800,639 29.636 1.71%
2022-03-25 0 38.05 38.00 38.05 37.75 38.60 3,267,220 124,254,470 38.031 29.39 29.35 29.39 29.16 29.82 4,229,661 29.377 -0.52%
2022-03-24 0 38.25 38.20 38.25 37.90 38.65 4,366,289 167,326,383 38.322 29.55 29.51 29.55 29.28 29.86 5,652,489 29.602 -1.42%
2022-03-23 0 38.80 38.80 38.85 38.15 39.40 5,812,525 225,741,699 38.837 29.97 29.97 30.01 29.47 30.43 7,524,750 30.000 0.65%
2022-03-22 0 38.55 38.45 38.55 37.65 38.95 4,994,359 191,563,535 38.356 29.78 29.70 29.78 29.08 30.09 6,465,573 29.628 1.72%
2022-03-21 0 37.90 37.85 37.90 37.70 40.05 12,549,109 480,389,417 38.281 29.28 29.24 29.28 29.12 30.94 16,245,763 29.570 -5.13%
2022-03-18 0 39.95 39.85 39.95 38.55 40.15 12,487,323 493,240,211 39.499 30.86 30.78 30.86 29.78 31.01 16,165,777 30.511 0.13%
2022-03-17 0 39.90 39.75 39.90 37.45 39.90 16,339,928 632,400,457 38.703 30.82 30.71 30.82 28.93 30.82 21,153,263 29.896 9.47%
2022-03-16 0 36.45 36.40 36.45 34.05 36.60 16,443,134 582,356,974 35.416 28.16 28.12 28.16 26.30 28.27 21,286,871 27.358 3.11%
2022-03-15 0 35.35 35.25 35.35 34.80 37.45 10,457,341 374,465,544 35.809 27.31 27.23 27.31 26.88 28.93 13,537,813 27.661 -6.36%
2022-03-14 0 37.75 37.65 37.75 37.50 38.60 6,822,916 258,241,657 37.849 29.16 29.08 29.16 28.97 29.82 8,832,777 29.237 -2.33%
2022-03-11 0 38.65 38.60 38.65 37.60 38.80 4,970,294 190,288,602 38.285 29.86 29.82 29.86 29.04 29.97 6,434,419 29.574 -1.28%
2022-03-10 0 39.15 39.10 39.15 38.70 39.55 4,725,515 184,532,747 39.050 30.24 30.20 30.24 29.89 30.55 6,117,534 30.165 1.03%
2022-03-09 0 38.75 38.70 38.75 37.20 39.50 6,403,858 247,122,835 38.590 29.93 29.89 29.93 28.74 30.51 8,290,275 29.809 -0.26%
2022-03-08 0 38.85 38.85 38.90 38.55 40.35 7,181,119 281,971,045 39.266 30.01 30.01 30.05 29.78 31.17 9,296,497 30.331 -3.72%
2022-03-07 0 40.35 40.30 40.35 40.00 41.00 6,206,606 250,410,445 40.346 31.17 31.13 31.17 30.90 31.67 8,034,917 31.165 -2.18%
2022-03-04 0 41.25 41.25 41.40 41.15 41.90 3,380,450 140,092,405 41.442 31.86 31.86 31.98 31.79 32.37 4,376,246 32.012 -2.48%
2022-03-03 0 42.30 42.20 42.30 41.65 42.90 4,371,397 184,648,318 42.240 32.67 32.60 32.67 32.17 33.14 5,659,101 32.629 1.68%
2022-03-02 0 41.60 41.50 41.60 41.00 42.40 3,469,987 144,127,176 41.535 32.13 32.06 32.13 31.67 32.75 4,492,159 32.084 -0.95%
2022-03-01 0 42.00 41.95 42.00 41.70 42.50 2,718,203 114,511,316 42.128 32.44 32.40 32.44 32.21 32.83 3,518,918 32.542 0.24%
2022-02-28 0 41.90 41.75 41.90 40.90 42.05 7,952,373 329,753,160 41.466 32.37 32.25 32.37 31.59 32.48 10,294,944 32.031 0.60%
2022-02-25 0 41.65 41.55 41.65 41.15 42.80 6,026,454 251,293,706 41.698 32.17 32.10 32.17 31.79 33.06 7,801,697 32.210 -1.42%
2022-02-24 0 42.25 42.20 42.25 41.85 43.95 6,945,484 294,626,791 42.420 32.64 32.60 32.64 32.33 33.95 8,991,450 32.767 -4.20%
2022-02-23 0 44.10 44.00 44.10 43.65 44.60 4,749,528 208,374,751 43.873 34.07 33.99 34.07 33.72 34.45 6,148,620 33.890 -1.34%
2022-02-22 0 44.70 44.55 44.70 43.55 44.70 4,154,090 183,828,087 44.252 34.53 34.41 34.53 33.64 34.53 5,377,781 34.183 1.25%
2022-02-21 0 44.15 44.10 44.15 43.70 44.70 1,907,218 84,089,922 44.090 34.10 34.07 34.10 33.76 34.53 2,469,037 34.058 -1.01%
2022-02-18 0 44.60 44.50 44.60 43.80 45.00 5,134,470 228,682,758 44.539 34.45 34.37 34.45 33.83 34.76 6,646,957 34.404 1.13%
2022-02-17 0 44.10 44.00 44.10 43.05 44.30 4,407,645 192,783,626 43.738 34.07 33.99 34.07 33.25 34.22 5,706,027 33.786 0.11%
2022-02-16 0 44.05 44.05 44.10 43.50 44.20 3,587,514 157,520,643 43.908 34.03 34.03 34.07 33.60 34.14 4,644,306 33.917 1.03%
2022-02-15 0 43.60 43.55 43.60 42.95 44.40 3,813,885 165,659,150 43.436 33.68 33.64 33.68 33.18 34.30 4,937,360 33.552 -0.11%
2022-02-14 0 43.65 43.65 43.70 43.45 44.95 5,899,897 259,302,371 43.950 33.72 33.72 33.76 33.56 34.72 7,637,859 33.950 -3.54%
2022-02-11 0 45.25 45.20 45.25 44.60 45.60 6,665,428 301,450,153 45.226 34.95 34.91 34.95 34.45 35.22 8,628,897 34.935 0.56%
2022-02-10 0 45.00 44.95 45.00 43.60 45.10 7,671,902 342,022,175 44.581 34.76 34.72 34.76 33.68 34.84 9,931,853 34.437 2.27%
2022-02-09 0 44.00 43.90 44.00 43.15 44.35 10,251,287 447,621,680 43.665 33.99 33.91 33.99 33.33 34.26 13,271,060 33.729 1.15%
2022-02-08 0 43.50 43.45 43.50 42.40 43.80 8,445,453 365,143,546 43.236 33.60 33.56 33.60 32.75 33.83 10,933,273 33.397 1.28%
2022-02-07 0 42.95 42.90 42.95 41.60 43.40 7,341,000 315,104,620 42.924 33.18 33.14 33.18 32.13 33.52 9,503,475 33.157 3.37%
2022-02-04 0 41.55 41.55 41.60 41.30 42.00 5,880,229 244,617,186 41.600 32.10 32.10 32.13 31.90 32.44 7,612,398 32.134 1.09%
2022-01-31 0 41.10 41.05 41.10 40.90 41.95 2,508,380 103,510,167 41.266 31.75 31.71 31.75 31.59 32.40 3,247,286 31.876 0.00%
2022-01-28 0 41.10 41.05 41.10 40.70 41.95 4,918,189 202,055,962 41.083 31.75 31.71 31.75 31.44 32.40 6,366,965 31.735 -0.84%
2022-01-27 0 41.45 41.40 41.45 40.80 41.65 4,226,140 174,412,322 41.270 32.02 31.98 32.02 31.52 32.17 5,471,055 31.879 -1.07%
2022-01-26 0 41.90 41.90 41.95 41.45 42.70 7,462,314 313,336,779 41.989 32.37 32.37 32.40 32.02 32.98 9,660,526 32.435 -1.06%
2022-01-25 0 42.35 42.30 42.35 41.85 42.80 12,599,846 534,907,763 42.454 32.71 32.67 32.71 32.33 33.06 16,311,446 32.793 -0.59%
2022-01-24 0 42.60 42.50 42.60 42.10 42.80 7,827,906 332,491,147 42.475 32.91 32.83 32.91 32.52 33.06 10,133,812 32.810 0.59%
2022-01-21 0 42.35 42.30 42.35 41.90 42.50 6,671,752 281,458,547 42.187 32.71 32.67 32.71 32.37 32.83 8,637,084 32.587 0.24%
2022-01-20 0 42.25 42.20 42.25 41.60 42.25 8,289,430 348,302,057 42.018 32.64 32.60 32.64 32.13 32.64 10,731,289 32.457 1.08%
2022-01-19 0 41.80 41.75 41.80 40.05 42.25 17,804,052 738,398,179 41.474 32.29 32.25 32.29 30.94 32.64 23,048,682 32.036 4.37%
2022-01-18 0 40.05 39.90 40.05 39.40 40.75 6,844,614 274,179,696 40.058 30.94 30.82 30.94 30.43 31.48 8,860,867 30.943 0.25%
2022-01-17 0 39.95 39.90 39.95 39.30 40.40 5,288,458 210,261,616 39.759 30.86 30.82 30.86 30.36 31.21 6,846,306 30.712 -1.60%
2022-01-14 0 40.60 40.55 40.60 40.00 40.90 4,404,802 177,551,315 40.309 31.36 31.32 31.36 30.90 31.59 5,702,347 31.137 -0.49%
2022-01-13 0 40.80 40.60 40.80 40.25 42.20 9,843,256 402,275,646 40.868 31.52 31.36 31.52 31.09 32.60 12,742,834 31.569 -2.51%
2022-01-12 0 41.85 41.75 41.85 41.25 42.50 8,739,664 364,841,458 41.745 32.33 32.25 32.33 31.86 32.83 11,314,151 32.246 -1.53%
2022-01-11 0 42.50 42.45 42.50 41.60 43.00 10,120,074 429,798,893 42.470 32.83 32.79 32.83 32.13 33.22 13,101,195 32.806 1.92%
2022-01-10 0 41.70 41.65 41.70 41.15 42.30 8,847,226 369,775,258 41.796 32.21 32.17 32.21 31.79 32.67 11,453,398 32.285 -0.48%
2022-01-07 0 41.90 41.85 41.90 40.30 42.10 11,245,785 468,745,581 41.682 32.37 32.33 32.37 31.13 32.52 14,558,513 32.197 4.10%
2022-01-06 0 40.25 40.20 40.25 39.25 40.35 7,608,119 304,625,818 40.040 31.09 31.05 31.09 30.32 31.17 9,849,281 30.929 2.68%
2022-01-05 0 39.20 39.15 39.20 38.85 39.85 6,141,276 241,902,659 39.390 30.28 30.24 30.28 30.01 30.78 7,950,343 30.427 -0.51%
2022-01-04 0 39.40 39.35 39.40 39.15 39.70 3,198,557 125,916,375 39.367 30.43 30.40 30.43 30.24 30.67 4,140,772 30.409 -0.13%
2022-01-03 0 39.45 39.40 39.45 39.35 39.85 1,763,304 69,673,704 39.513 30.47 30.43 30.47 30.40 30.78 2,282,729 30.522 1.28%
2021-12-31 0 38.95 38.95 39.10 38.65 39.30 1,253,652 48,903,718 39.009 30.09 30.09 30.20 29.86 30.36 1,622,947 30.133 -0.26%
2021-12-30 0 39.05 39.00 39.05 38.60 39.90 4,815,751 187,837,489 39.005 30.16 30.13 30.16 29.82 30.82 6,234,351 30.129 -1.26%
2021-12-29 0 39.55 39.50 39.55 39.15 40.50 2,607,765 103,080,183 39.528 30.55 30.51 30.55 30.24 31.28 3,375,948 30.534 -1.37%
2021-12-28 0 40.10 40.00 40.10 39.70 40.10 1,838,983 73,445,609 39.938 30.98 30.90 30.98 30.67 30.98 2,380,702 30.850 0.25%
2021-12-24 0 40.00 39.95 40.00 39.50 40.10 851,128 33,885,050 39.812 30.90 30.86 30.90 30.51 30.98 1,101,849 30.753 0.13%
2021-12-23 0 39.95 39.90 39.95 39.65 40.10 3,816,991 152,401,630 39.927 30.86 30.82 30.86 30.63 30.98 4,941,381 30.842 0.50%
2021-12-22 0 39.75 39.75 39.80 39.45 39.90 2,331,105 92,572,708 39.712 30.71 30.71 30.74 30.47 30.82 3,017,790 30.676 1.02%
2021-12-21 0 39.35 39.35 39.40 39.20 40.10 6,689,025 265,719,992 39.725 30.40 30.40 30.43 30.28 30.98 8,659,445 30.686 1.55%
2021-12-20 0 38.75 38.75 38.80 38.65 39.55 3,196,556 124,272,575 38.877 29.93 29.93 29.97 29.86 30.55 4,138,182 30.031 -1.90%
2021-12-17 0 39.50 39.50 39.55 38.80 39.80 5,214,615 205,583,202 39.424 30.51 30.51 30.55 29.97 30.74 6,750,710 30.454 0.25%
2021-12-16 0 39.40 39.40 39.60 38.40 39.60 3,589,274 140,802,239 39.229 30.43 30.43 30.59 29.66 30.59 4,646,585 30.302 1.03%
2021-12-15 0 39.00 38.95 39.00 38.70 39.45 4,203,420 164,168,086 39.056 30.13 30.09 30.13 29.89 30.47 5,441,643 30.169 0.26%
2021-12-14 0 38.90 38.70 38.90 38.70 39.90 6,136,202 239,419,420 39.018 30.05 29.89 30.05 29.89 30.82 7,943,774 30.139 -2.02%
2021-12-13 0 39.70 39.70 39.90 39.20 41.25 12,960,026 523,661,735 40.406 30.67 30.67 30.82 30.28 31.86 16,777,726 31.212 3.39%
2021-12-10 0 38.40 38.25 38.40 38.00 39.20 4,349,274 167,042,217 38.407 29.66 29.55 29.66 29.35 30.28 5,630,462 29.668 -2.54%
2021-12-09 0 39.40 39.30 39.40 38.60 39.60 6,111,927 240,551,865 39.358 30.43 30.36 30.43 29.82 30.59 7,912,348 30.402 1.42%
2021-12-08 0 38.85 38.85 38.90 38.55 39.30 3,631,500 140,957,018 38.815 30.01 30.01 30.05 29.78 30.36 4,701,249 29.983 -0.51%
2021-12-07 0 39.05 39.05 39.10 38.20 39.30 8,337,417 324,368,575 38.905 30.16 30.16 30.20 29.51 30.36 10,793,412 30.052 3.58%
2021-12-06 0 37.70 37.70 37.80 36.90 38.00 6,530,878 245,976,518 37.664 29.12 29.12 29.20 28.50 29.35 8,454,712 29.093 1.48%
2021-12-03 0 37.15 37.15 37.20 36.85 37.60 3,613,277 134,214,093 37.145 28.70 28.70 28.74 28.46 29.04 4,677,658 28.693 0.54%
2021-12-02 0 36.95 36.95 37.00 35.65 37.60 7,126,287 263,437,729 36.967 28.54 28.54 28.58 27.54 29.04 9,225,513 28.555 2.78%
2021-12-01 0 35.95 35.90 35.95 35.65 36.45 4,479,927 161,542,239 36.059 27.77 27.73 27.77 27.54 28.16 5,799,602 27.854 1.41%
2021-11-30 0 35.45 35.40 35.45 35.10 36.75 14,047,959 500,097,660 35.599 27.38 27.34 27.38 27.11 28.39 18,186,137 27.499 -2.61%
2021-11-29 0 36.40 36.35 36.40 36.10 36.65 3,933,741 142,896,427 36.326 28.12 28.08 28.12 27.89 28.31 5,092,523 28.060 -1.09%
2021-11-26 0 36.80 36.70 36.80 36.50 37.45 6,991,242 257,344,844 36.810 28.43 28.35 28.43 28.19 28.93 9,050,687 28.434 -0.94%
2021-11-25 0 37.15 37.10 37.15 37.00 37.65 2,417,599 90,011,401 37.232 28.70 28.66 28.70 28.58 29.08 3,129,763 28.760 -1.46%
2021-11-24 0 37.70 37.65 37.70 37.25 37.80 3,176,776 119,354,940 37.571 29.12 29.08 29.12 28.77 29.20 4,112,575 29.022 0.13%
2021-11-23 0 37.65 37.65 37.70 37.00 37.90 4,920,201 185,137,312 37.628 29.08 29.08 29.12 28.58 29.28 6,369,569 29.066 0.94%
2021-11-22 0 37.30 37.25 37.30 37.20 37.90 3,344,527 125,167,015 37.424 28.81 28.77 28.81 28.74 29.28 4,329,741 28.909 -1.06%
2021-11-19 0 37.70 37.70 37.75 36.95 38.00 6,744,887 253,933,174 37.648 29.12 29.12 29.16 28.54 29.35 8,731,762 29.082 0.40%
2021-11-18 0 37.55 37.50 37.55 36.30 37.80 13,077,807 489,542,637 37.433 29.01 28.97 29.01 28.04 29.20 16,930,203 28.915 0.67%
2021-11-17 0 37.30 37.25 37.30 36.95 37.35 3,931,012 146,348,671 37.229 28.81 28.77 28.81 28.54 28.85 5,088,990 28.758 0.40%
2021-11-16 0 37.15 37.10 37.15 36.80 38.20 8,096,244 301,400,120 37.227 28.70 28.66 28.70 28.43 29.51 10,481,195 28.756 -1.98%
2021-11-15 0 37.90 37.85 37.90 37.70 38.55 4,615,652 175,265,433 37.972 29.28 29.24 29.28 29.12 29.78 5,975,308 29.332 -0.79%
2021-11-12 0 38.20 38.20 38.25 38.05 39.45 6,294,050 242,582,682 38.542 29.51 29.51 29.55 29.39 30.47 8,148,120 29.772 -1.29%
2021-11-11 0 38.70 38.70 38.75 36.50 39.15 12,021,056 459,119,458 38.193 29.89 29.89 29.93 28.19 30.24 15,562,159 29.502 4.45%
2021-11-10 0 37.05 37.05 37.10 36.50 37.60 8,617,570 317,646,460 36.860 28.62 28.62 28.66 28.19 29.04 11,156,091 28.473 -0.94%
2021-11-09 0 37.40 37.40 37.45 37.25 38.15 3,111,852 116,879,868 37.560 28.89 28.89 28.93 28.77 29.47 4,028,526 29.013 -0.66%
2021-11-08 0 37.65 37.60 37.65 37.20 38.05 4,277,029 161,240,395 37.699 29.08 29.04 29.08 28.74 29.39 5,536,935 29.121 0.67%
2021-11-05 0 37.40 37.35 37.40 37.25 38.20 4,621,948 173,032,536 37.437 28.89 28.85 28.89 28.77 29.51 5,983,459 28.918 -1.19%
2021-11-04 0 37.85 37.80 37.85 37.50 38.50 3,361,141 127,468,958 37.924 29.24 29.20 29.24 28.97 29.74 4,351,249 29.295 0.13%
2021-11-03 0 37.80 37.80 37.85 37.00 38.20 4,229,456 159,519,221 37.716 29.20 29.20 29.24 28.58 29.51 5,475,348 29.134 0.27%
2021-11-02 0 37.70 37.65 37.70 37.40 38.75 4,368,064 164,766,754 37.721 29.12 29.08 29.12 28.89 29.93 5,654,787 29.138 -0.79%
2021-11-01 0 38.00 37.95 38.00 37.50 38.85 9,611,691 364,780,093 37.952 29.35 29.31 29.35 28.97 30.01 12,443,055 29.316 -1.81%
2021-10-29 0 38.70 38.70 38.75 38.70 39.45 7,992,042 310,934,667 38.906 29.89 29.89 29.93 29.89 30.47 10,346,298 30.053 -1.28%
2021-10-28 0 39.20 39.20 39.25 39.05 40.00 6,053,450 238,143,919 39.340 30.28 30.28 30.32 30.16 30.90 7,836,645 30.389 -1.38%
2021-10-27 0 39.75 39.75 39.80 39.55 40.70 5,817,550 231,497,629 39.793 30.71 30.71 30.74 30.55 31.44 7,531,255 30.738 -2.69%
2021-10-26 0 40.85 40.75 40.85 40.55 41.60 5,295,520 216,355,764 40.856 31.55 31.48 31.55 31.32 32.13 6,855,448 31.560 -1.57%
2021-10-25 0 41.50 41.40 41.50 40.95 42.15 8,538,641 353,269,101 41.373 32.06 31.98 32.06 31.63 32.56 11,053,912 31.959 -2.70%
2021-10-22 0 42.65 42.60 42.65 41.85 43.70 6,217,851 266,048,347 42.788 32.95 32.91 32.95 32.33 33.76 8,049,475 33.052 1.55%
2021-10-21 0 42.00 41.90 42.00 41.65 42.35 5,080,235 213,458,917 42.018 32.44 32.37 32.44 32.17 32.71 6,576,745 32.457 -0.83%
2021-10-20 0 42.35 42.35 42.40 41.75 42.65 3,163,336 133,626,211 42.242 32.71 32.71 32.75 32.25 32.95 4,095,176 32.630 0.36%
2021-10-19 0 42.20 42.15 42.20 41.75 42.65 5,539,278 233,761,537 42.201 32.60 32.56 32.60 32.25 32.95 7,171,011 32.598 -0.82%
2021-10-18 0 42.55 42.45 42.55 41.10 42.55 4,945,657 207,409,013 41.938 32.87 32.79 32.87 31.75 32.87 6,402,524 32.395 0.47%
2021-10-15 0 42.35 42.35 42.40 41.80 42.85 6,775,306 285,895,933 42.197 32.71 32.71 32.75 32.29 33.10 8,771,142 32.595 -2.64%
2021-10-12 0 43.50 43.40 43.50 42.70 43.95 6,427,518 279,131,553 43.428 33.60 33.52 33.60 32.98 33.95 8,320,904 33.546 1.40%
2021-10-11 0 42.90 42.85 42.90 42.65 44.25 6,130,060 264,351,762 43.124 33.14 33.10 33.14 32.95 34.18 7,935,823 33.311 -0.23%
2021-10-08 0 43.00 42.95 43.00 42.05 43.50 6,134,507 262,399,688 42.774 33.22 33.18 33.22 32.48 33.60 7,941,580 33.041 -0.12%
2021-10-07 0 43.05 43.05 43.15 41.80 43.25 4,425,808 189,262,198 42.763 33.25 33.25 33.33 32.29 33.41 5,729,541 33.033 3.11%
2021-10-06 0 41.75 41.70 41.75 41.65 42.60 3,218,346 135,025,812 41.955 32.25 32.21 32.25 32.17 32.91 4,166,390 32.408 -1.65%
2021-10-05 0 42.45 42.40 42.45 40.60 42.60 4,145,185 174,458,419 42.087 32.79 32.75 32.79 31.36 32.91 5,366,253 32.510 -1.28%
2021-10-04 0 43.00 42.85 43.00 41.25 43.00 5,982,919 253,845,642 42.428 33.22 33.10 33.22 31.86 33.22 7,745,338 32.774 2.38%
2021-09-30 0 42.00 41.95 42.05 41.15 42.05 7,215,454 300,996,103 41.715 32.44 32.40 32.48 31.79 32.48 9,340,947 32.223 0.00%
2021-09-29 0 42.00 41.95 42.00 41.65 42.70 5,873,500 246,762,077 42.013 32.44 32.40 32.44 32.17 32.98 7,603,687 32.453 -2.10%
2021-09-28 0 42.90 42.90 42.95 42.05 43.20 12,654,942 541,595,098 42.797 33.14 33.14 33.18 32.48 33.37 16,382,772 33.059 1.78%
2021-09-27 0 42.15 42.10 42.15 41.85 43.80 12,242,904 519,025,074 42.394 32.56 32.52 32.56 32.33 33.83 15,849,358 32.747 -3.77%
2021-09-24 0 43.80 43.80 43.85 43.60 46.65 14,510,674 648,012,885 44.658 33.83 33.83 33.87 33.68 36.03 18,785,157 34.496 -6.11%
2021-09-23 0 46.65 46.65 46.75 45.85 47.30 13,127,888 609,705,152 46.444 36.03 36.03 36.11 35.42 36.54 16,995,036 35.875 2.53%
2021-09-21 0 45.50 45.50 45.55 44.15 45.80 7,639,871 344,402,975 45.080 35.15 35.15 35.19 34.10 35.38 9,890,386 34.822 0.11%
2021-09-20 0 45.45 45.45 45.50 44.40 47.15 10,649,725 484,891,218 45.531 35.11 35.11 35.15 34.30 36.42 13,786,868 35.171 -2.78%
2021-09-17 0 46.75 46.70 46.75 45.05 46.90 14,253,000 661,328,210 46.399 36.11 36.07 36.11 34.80 36.23 18,451,578 35.841 1.85%
2021-09-16 0 45.90 45.90 45.95 45.40 47.35 8,722,915 400,947,029 45.965 35.46 35.46 35.49 35.07 36.58 11,292,468 35.506 -1.40%
2021-09-15 0 46.55 46.50 46.55 45.90 47.70 15,059,835 701,649,704 46.591 35.96 35.92 35.96 35.46 36.85 19,496,087 35.989 -2.21%
2021-09-14 0 47.60 47.60 47.70 47.20 48.75 9,528,578 455,784,112 47.833 36.77 36.77 36.85 36.46 37.66 12,335,459 36.949 -2.16%
2021-09-13 0 48.65 48.65 48.70 48.25 49.75 14,655,026 715,850,980 48.847 37.58 37.58 37.62 37.27 38.43 18,972,031 37.732 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 37.54 37.54 37.62 36.85 38.78 27,226,434 38.109 1.89%
2021-09-09 0 47.70 47.70 47.75 45.95 48.15 11,577,084 551,071,904 47.600 36.85 36.85 36.88 35.49 37.19 14,987,404 36.769 1.92%
2021-09-08 0 46.80 46.80 46.85 46.25 47.65 10,599,980 496,736,060 46.862 36.15 36.15 36.19 35.73 36.81 13,722,470 36.199 -3.01%
2021-09-07 0 48.25 48.10 48.25 47.45 48.45 11,060,752 531,343,081 48.039 37.27 37.16 37.27 36.65 37.43 14,318,974 37.108 -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 37.43 37.39 37.43 35.76 37.73 31,204,987 37.227 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 35.76 35.73 35.76 34.37 35.76 32,444,165 35.525 3.23%
2021-09-02 0 44.85 44.80 44.85 44.00 45.25 11,154,711 499,339,776 44.765 34.64 34.61 34.64 33.99 34.95 14,440,611 34.579 1.13%
2021-09-01 0 44.35 44.30 44.35 41.80 45.00 21,139,998 936,118,058 44.282 34.26 34.22 34.26 32.29 34.76 27,367,314 34.206 5.34%
2021-08-31 0 42.10 42.05 42.10 39.80 42.25 16,184,563 676,015,639 41.769 32.52 32.48 32.52 30.74 32.64 20,952,131 32.265 5.25%
2021-08-30 0 40.00 39.90 40.00 38.35 41.05 16,733,249 657,685,401 39.304 30.90 30.82 30.90 29.62 31.71 21,662,447 30.361 -2.56%
2021-08-27 0 41.05 41.00 41.05 40.50 41.80 6,855,380 281,151,813 41.012 31.71 31.67 31.71 31.28 32.29 8,874,804 31.680 -0.85%
2021-08-26 0 41.40 41.35 41.40 40.85 42.30 6,472,530 266,978,106 41.248 31.98 31.94 31.98 31.55 32.67 8,379,176 31.862 -2.13%
2021-08-25 0 42.30 42.30 42.35 41.70 43.00 5,811,950 244,822,844 42.124 32.67 32.67 32.71 32.21 33.22 7,524,005 32.539 -0.24%
2021-08-24 0 42.40 42.30 42.40 41.95 43.50 4,757,980 201,338,878 42.316 32.75 32.67 32.75 32.40 33.60 6,159,562 32.687 -0.82%
2021-08-23 0 42.75 42.75 42.80 42.25 43.50 7,569,620 324,513,900 42.871 33.02 33.02 33.06 32.64 33.60 9,799,441 33.116 1.18%
2021-08-20 0 42.25 42.20 42.25 40.90 42.85 8,734,002 366,053,111 41.911 32.64 32.60 32.64 31.59 33.10 11,306,821 32.375 -0.35%
2021-08-19 0 42.40 42.40 42.45 42.15 43.75 7,927,188 338,083,075 42.649 32.75 32.75 32.79 32.56 33.79 10,262,340 32.944 -3.53%
2021-08-18 0 43.95 43.95 44.00 43.05 44.35 7,791,200 342,563,507 43.968 33.95 33.95 33.99 33.25 34.26 10,086,293 33.963 0.46%
2021-08-17 0 43.75 43.70 43.75 43.30 44.15 10,139,479 443,516,776 43.742 33.79 33.76 33.79 33.45 34.10 13,126,317 33.788 1.63%
2021-08-16 0 43.05 43.00 43.05 42.95 44.65 14,703,896 638,866,132 43.449 33.25 33.22 33.25 33.18 34.49 19,035,297 33.562 0.82%
2021-08-13 0 42.70 42.65 42.70 42.35 43.50 4,705,220 201,458,171 42.816 32.98 32.95 32.98 32.71 33.60 6,091,260 33.073 -0.47%
2021-08-12 0 42.90 42.85 42.90 42.55 43.20 5,866,794 251,247,845 42.825 33.14 33.10 33.14 32.87 33.37 7,595,005 33.081 -1.04%
2021-08-11 0 43.35 43.30 43.35 43.15 43.95 6,229,454 270,369,915 43.402 33.49 33.45 33.49 33.33 33.95 8,064,496 33.526 -0.69%
2021-08-10 0 43.65 43.55 43.65 42.50 43.65 8,655,520 374,213,209 43.234 33.72 33.64 33.72 32.83 33.72 11,205,220 33.396 1.04%
2021-08-09 0 43.20 43.20 43.25 40.90 43.90 14,397,555 622,293,585 43.222 33.37 33.37 33.41 31.59 33.91 18,638,715 33.387 4.98%
2021-08-06 0 41.15 41.10 41.15 40.75 41.70 6,208,529 255,108,097 41.090 31.79 31.75 31.79 31.48 32.21 8,037,407 31.740 -2.02%
2021-08-05 0 42.00 42.00 42.10 41.05 42.50 10,926,205 459,341,534 42.040 32.44 32.44 32.52 31.71 32.83 14,144,792 32.474 0.00%
2021-08-04 0 42.00 41.95 42.00 41.05 42.40 10,759,103 450,886,013 41.907 32.44 32.40 32.44 31.71 32.75 13,928,466 32.372 0.72%
2021-08-03 0 41.70 41.70 41.75 39.85 41.90 20,568,035 848,160,476 41.237 32.21 32.21 32.25 30.78 32.37 26,626,865 31.854 3.73%
2021-08-02 0 40.20 40.20 40.25 35.85 40.60 17,891,012 703,129,789 39.301 31.05 31.05 31.09 27.69 31.36 23,161,258 30.358 8.21%
2021-07-30 0 37.15 37.10 37.15 36.05 37.20 7,903,459 290,454,124 36.750 28.70 28.66 28.70 27.85 28.74 10,231,621 28.388 1.50%
2021-07-29 0 36.60 36.60 36.65 36.10 37.20 7,438,158 272,484,810 36.633 28.27 28.27 28.31 27.89 28.74 9,629,254 28.298 0.14%
2021-07-28 0 36.55 36.50 36.55 36.30 37.35 10,100,389 370,095,257 36.642 28.23 28.19 28.23 28.04 28.85 13,075,712 28.304 -0.54%
2021-07-27 0 36.75 36.65 36.75 36.20 39.05 12,161,327 453,376,947 37.280 28.39 28.31 28.39 27.96 30.16 15,743,751 28.797 -4.55%
2021-07-26 0 38.50 38.45 38.50 38.15 39.40 6,569,209 253,110,415 38.530 29.74 29.70 29.74 29.47 30.43 8,504,334 29.763 -2.65%
2021-07-23 0 39.55 39.50 39.55 39.35 40.60 7,050,680 282,092,987 40.009 30.55 30.51 30.55 30.40 31.36 9,127,634 30.905 -0.75%
2021-07-22 0 39.85 39.85 39.95 38.65 40.25 8,193,966 325,113,559 39.677 30.78 30.78 30.86 29.86 31.09 10,607,704 30.649 2.44%
2021-07-21 0 38.90 38.90 38.95 38.35 39.55 6,329,088 246,699,177 38.979 30.05 30.05 30.09 29.62 30.55 8,193,479 30.109 0.13%
2021-07-20 0 38.85 38.80 38.85 38.20 39.05 6,730,304 259,879,293 38.613 30.01 29.97 30.01 29.51 30.16 8,712,884 29.827 1.04%
2021-07-19 0 38.45 38.40 38.45 38.05 39.40 8,521,273 326,951,692 38.369 29.70 29.66 29.70 29.39 30.43 11,031,427 29.638 -2.53%
2021-07-16 0 39.45 39.40 39.45 39.15 40.00 4,577,886 180,510,420 39.431 30.47 30.43 30.47 30.24 30.90 5,926,417 30.459 -1.00%
2021-07-15 0 39.85 39.80 39.85 38.50 40.05 7,152,691 282,360,621 39.476 30.78 30.74 30.78 29.74 30.94 9,259,695 30.494 2.71%
2021-07-14 0 38.80 38.75 38.80 38.55 39.30 6,309,845 244,825,920 38.801 29.97 29.93 29.97 29.78 30.36 8,168,568 29.972 -0.77%
2021-07-13 0 39.10 39.10 39.15 39.00 39.50 3,578,643 140,308,826 39.207 30.20 30.20 30.24 30.13 30.51 4,632,822 30.286 -0.51%
2021-07-12 0 39.30 39.25 39.30 38.65 39.55 7,063,983 277,191,925 39.240 30.36 30.32 30.36 29.86 30.55 9,144,856 30.311 2.48%
2021-07-09 0 38.35 38.30 38.35 38.25 39.10 8,551,589 329,384,973 38.517 29.62 29.58 29.62 29.55 30.20 11,070,674 29.753 -1.03%
2021-07-08 0 38.75 38.70 38.75 38.50 39.85 12,201,857 474,968,495 38.926 29.93 29.89 29.93 29.74 30.78 15,796,220 30.068 -2.52%
2021-07-07 0 39.75 39.70 39.75 39.20 39.95 7,382,902 292,154,488 39.572 30.71 30.67 30.71 30.28 30.86 9,557,721 30.567 -0.50%
2021-07-06 0 39.95 39.95 40.00 39.75 40.40 8,978,664 359,777,307 40.070 30.86 30.86 30.90 30.71 31.21 11,623,554 30.952 -0.87%
2021-07-05 0 40.30 40.25 40.30 40.00 40.65 8,150,669 327,953,296 40.236 31.13 31.09 31.13 30.90 31.40 10,551,653 31.081 -0.98%
2021-07-02 0 40.70 40.65 40.70 40.40 41.25 6,399,760 260,680,128 40.733 31.44 31.40 31.44 31.21 31.86 8,284,970 31.464 -1.21%
2021-06-30 0 41.20 41.20 41.25 41.10 41.90 5,589,206 230,859,541 41.305 31.83 31.83 31.86 31.75 32.37 7,235,647 31.906 -0.60%
2021-06-29 0 41.45 41.45 41.50 41.35 42.70 7,621,604 316,803,504 41.567 32.02 32.02 32.06 31.94 32.98 9,866,738 32.108 -1.54%
2021-06-28 0 42.10 42.05 42.10 41.05 43.00 6,233,063 261,105,563 41.890 32.52 32.48 32.52 31.71 33.22 8,069,168 32.358 -0.71%
2021-06-25 0 42.40 42.35 42.40 41.15 42.50 8,592,079 362,205,247 42.156 32.75 32.71 32.75 31.79 32.83 11,123,091 32.563 2.17%
2021-06-24 0 41.50 41.50 41.55 40.85 41.60 5,446,095 225,236,579 41.357 32.06 32.06 32.10 31.55 32.13 7,050,379 31.947 0.73%
2021-06-23 0 41.20 41.20 41.25 40.60 41.40 5,346,654 219,613,757 41.075 31.83 31.83 31.86 31.36 31.98 6,921,645 31.729 1.60%
2021-06-22 0 40.55 40.55 40.65 40.40 41.10 12,165,282 490,998,205 40.361 31.32 31.32 31.40 31.21 31.75 15,748,871 31.177 0.62%
2021-06-21 0 40.30 40.25 40.30 40.10 40.85 11,806,867 476,798,802 40.383 31.13 31.09 31.13 30.98 31.55 15,284,875 31.194 -1.35%
2021-06-18 0 40.85 40.80 40.85 40.25 41.70 16,683,800 678,888,808 40.691 31.55 31.52 31.55 31.09 32.21 21,598,431 31.432 -0.97%
2021-06-17 0 41.25 41.20 41.25 41.05 42.20 15,822,186 654,303,792 41.354 31.86 31.83 31.86 31.71 32.60 20,483,007 31.944 -2.37%
2021-06-16 0 42.25 42.20 42.25 42.15 42.90 9,406,050 398,417,138 42.358 32.64 32.60 32.64 32.56 33.14 12,176,838 32.719 -0.94%
2021-06-15 0 42.65 42.65 42.70 42.60 43.60 12,661,931 542,992,017 42.884 32.95 32.95 32.98 32.91 33.68 16,391,820 33.126 -0.70%
2021-06-11 0 42.95 42.95 43.00 42.85 43.40 7,892,234 339,454,033 43.011 33.18 33.18 33.22 33.10 33.52 10,217,089 33.224 -0.58%
2021-06-10 0 43.20 43.20 43.30 43.00 43.70 8,221,358 355,473,158 43.238 33.37 33.37 33.45 33.22 33.76 10,643,165 33.399 0.82%
2021-06-09 0 42.85 42.85 42.90 42.70 43.10 6,298,762 270,137,155 42.887 33.10 33.10 33.14 32.98 33.29 8,154,220 33.129 0.59%
2021-06-08 0 42.60 42.60 42.65 42.50 43.20 11,721,790 500,561,786 42.704 32.91 32.91 32.95 32.83 33.37 15,174,737 32.987 -0.70%
2021-06-07 0 42.90 42.90 43.00 42.80 44.20 10,224,387 440,788,200 43.111 33.14 33.14 33.22 33.06 34.14 13,236,236 33.302 -1.04%
2021-06-04 0 43.35 43.30 43.35 43.00 44.40 17,304,563 752,138,232 43.465 33.49 33.45 33.49 33.22 34.30 22,402,056 33.575 -2.58%
2021-06-03 0 44.50 44.45 44.50 44.35 45.30 8,268,026 368,755,880 44.600 34.37 34.34 34.37 34.26 34.99 10,703,580 34.452 -1.44%
2021-06-02 0 45.15 45.15 45.20 44.95 46.00 7,422,081 335,668,234 45.226 34.88 34.88 34.91 34.72 35.53 9,608,441 34.935 -1.85%
2021-06-01 0 46.00 45.95 46.00 45.55 46.50 6,522,899 299,218,740 45.872 35.53 35.49 35.53 35.19 35.92 8,444,382 35.434 0.14%
2021-05-31 0 48.50 48.50 48.55 47.70 48.65 6,233,963 300,983,621 48.281 35.48 35.48 35.52 34.90 35.59 8,520,530 35.325 1.04%
2021-05-28 0 48.00 48.00 48.10 47.90 48.55 7,232,419 348,508,780 48.187 35.12 35.12 35.19 35.05 35.52 9,885,211 35.256 -0.21%
2021-05-27 0 48.10 48.05 48.10 47.50 48.60 12,120,882 584,288,193 48.205 35.19 35.16 35.19 34.75 35.56 16,566,722 35.269 1.37%
2021-05-26 0 47.45 47.45 47.50 47.25 47.95 8,324,903 395,616,576 47.522 34.72 34.72 34.75 34.57 35.08 11,378,409 34.769 0.64%
2021-05-25 0 47.15 47.05 47.15 46.60 47.30 5,377,877 252,944,931 47.034 34.50 34.42 34.50 34.09 34.61 7,350,438 34.412 0.86%
2021-05-24 0 46.75 46.70 46.75 46.55 47.10 5,509,092 258,328,592 46.891 34.20 34.17 34.20 34.06 34.46 7,529,782 34.308 0.21%
2021-05-21 0 46.65 46.65 46.70 46.20 47.00 6,136,401 286,928,690 46.758 34.13 34.13 34.17 33.80 34.39 8,387,183 34.210 0.65%
2021-05-20 0 46.35 46.30 46.35 45.80 46.75 8,853,295 408,739,258 46.168 33.91 33.87 33.91 33.51 34.20 12,100,611 33.778 -1.17%
2021-05-18 0 46.90 46.85 46.90 46.70 47.20 3,723,198 174,550,557 46.882 34.31 34.28 34.31 34.17 34.53 5,088,837 34.301 -0.11%
2021-05-17 0 46.95 46.90 46.95 46.50 47.20 4,456,848 209,045,204 46.904 34.35 34.31 34.35 34.02 34.53 6,091,583 34.317 1.29%
2021-05-14 0 46.35 46.30 46.35 45.85 46.50 6,184,310 286,233,084 46.284 33.91 33.87 33.91 33.55 34.02 8,452,664 33.863 1.20%
2021-05-13 0 45.80 45.75 45.80 45.70 46.75 11,899,545 546,977,018 45.966 33.51 33.47 33.51 33.44 34.20 16,264,201 33.631 -2.35%
2021-05-12 0 46.90 46.85 46.90 46.70 47.65 7,028,574 329,807,962 46.924 34.31 34.28 34.31 34.17 34.86 9,606,597 34.331 -1.37%
2021-05-11 0 47.55 47.50 47.55 47.00 48.05 9,062,081 429,471,706 47.392 34.79 34.75 34.79 34.39 35.16 12,385,978 34.674 -1.86%
2021-05-10 0 48.45 48.45 48.55 48.05 49.10 11,846,659 575,390,000 48.570 35.45 35.45 35.52 35.16 35.92 16,191,917 35.536 0.83%
2021-05-07 0 48.05 48.00 48.05 47.25 48.55 15,200,600 731,943,948 48.152 35.16 35.12 35.16 34.57 35.52 20,776,056 35.230 1.26%
2021-05-06 0 47.45 47.40 47.45 46.90 47.55 6,199,219 292,634,335 47.205 34.72 34.68 34.72 34.31 34.79 8,473,042 34.537 0.42%
2021-05-05 0 47.25 47.25 47.30 47.20 47.70 4,406,850 208,961,885 47.418 34.57 34.57 34.61 34.53 34.90 6,023,247 34.693 -0.32%
2021-05-04 0 47.40 47.35 47.40 47.15 47.70 6,369,506 302,146,924 47.436 34.68 34.64 34.68 34.50 34.90 8,705,789 34.706 0.11%
2021-05-03 0 47.35 47.30 47.35 46.15 47.45 5,346,265 251,185,488 46.983 34.64 34.61 34.64 33.77 34.72 7,307,231 34.375 1.94%
2021-04-30 0 46.45 46.45 46.50 46.45 46.85 8,458,057 394,002,834 46.583 33.98 33.98 34.02 33.98 34.28 11,560,403 34.082 -0.96%
2021-04-29 0 46.90 46.90 47.00 46.55 47.55 15,657,157 735,713,450 46.989 34.31 34.31 34.39 34.06 34.79 21,400,074 34.379 -0.32%
2021-04-28 0 47.05 47.00 47.05 46.80 47.55 7,550,585 355,456,507 47.077 34.42 34.39 34.42 34.24 34.79 10,320,078 34.443 0.11%
2021-04-27 0 47.00 46.95 47.00 46.60 47.20 6,945,755 325,586,982 46.876 34.39 34.35 34.39 34.09 34.53 9,493,401 34.296 -0.32%
2021-04-26 0 47.15 47.15 47.20 47.00 47.90 7,586,861 358,721,057 47.282 34.50 34.50 34.53 34.39 35.05 10,369,660 34.593 -1.15%
2021-04-23 0 47.70 47.70 47.75 47.30 48.20 7,356,473 350,572,265 47.655 34.90 34.90 34.94 34.61 35.27 10,054,767 34.866 -0.73%
2021-04-22 0 48.05 48.05 48.10 47.70 48.30 4,560,022 219,211,737 48.073 35.16 35.16 35.19 34.90 35.34 6,232,601 35.172 0.21%
2021-04-21 0 47.95 47.95 48.05 47.60 48.25 9,605,205 461,285,583 48.025 35.08 35.08 35.16 34.83 35.30 13,128,316 35.137 -1.54%
2021-04-20 0 48.70 48.70 48.75 48.10 49.05 7,370,289 359,342,982 48.756 35.63 35.63 35.67 35.19 35.89 10,073,651 35.672 0.72%
2021-04-19 0 48.35 48.35 48.45 48.00 48.90 8,884,108 431,189,600 48.535 35.37 35.37 35.45 35.12 35.78 12,142,726 35.510 0.00%
2021-04-16 0 48.35 48.35 48.40 47.60 48.50 8,644,300 416,430,029 48.174 35.37 35.37 35.41 34.83 35.48 11,814,959 35.246 1.15%
2021-04-15 0 47.80 47.75 47.80 47.40 48.35 14,683,582 701,651,628 47.785 34.97 34.94 34.97 34.68 35.37 20,069,400 34.961 -1.54%
2021-04-14 0 48.55 48.50 48.55 48.30 49.20 9,456,927 458,894,229 48.525 35.52 35.48 35.52 35.34 36.00 12,925,650 35.503 -0.21%
2021-04-13 0 48.65 48.65 48.70 48.55 49.40 7,589,327 370,321,617 48.795 35.59 35.59 35.63 35.52 36.14 10,373,030 35.700 -1.32%
2021-04-12 0 49.30 49.30 49.35 49.00 50.30 6,030,792 298,489,024 49.494 36.07 36.07 36.11 35.85 36.80 8,242,837 36.212 -1.60%
2021-04-09 0 50.10 50.10 50.15 49.85 50.90 4,904,265 246,499,800 50.262 36.66 36.66 36.69 36.47 37.24 6,703,109 36.774 -0.60%
2021-04-08 0 50.40 50.40 50.45 49.70 50.90 6,145,309 310,265,506 50.488 36.87 36.87 36.91 36.36 37.24 8,399,358 36.939 0.60%
2021-04-07 0 50.10 50.10 50.20 49.70 50.45 9,561,427 478,999,263 50.097 36.66 36.66 36.73 36.36 36.91 13,068,480 36.653 -0.99%
2021-04-01 0 50.60 50.55 50.60 50.00 50.65 5,958,285 300,424,415 50.421 37.02 36.98 37.02 36.58 37.06 8,143,735 36.890 0.10%
2021-03-31 0 50.55 50.55 50.60 50.40 51.85 11,640,165 590,854,250 50.760 36.98 36.98 37.02 36.87 37.94 15,909,682 37.138 -2.41%
2021-03-30 0 51.80 51.75 51.80 51.15 52.25 10,356,213 537,234,131 51.876 37.90 37.86 37.90 37.42 38.23 14,154,787 37.954 1.77%
2021-03-29 0 50.90 50.90 50.95 49.60 51.40 11,443,891 582,505,077 50.901 37.24 37.24 37.28 36.29 37.61 15,641,417 37.241 2.83%
2021-03-26 0 49.50 49.50 49.55 49.10 50.75 7,173,103 355,011,652 49.492 36.22 36.22 36.25 35.92 37.13 9,804,139 36.210 -0.70%
2021-03-25 0 49.85 49.70 49.85 48.95 50.05 7,569,538 375,293,630 49.579 36.47 36.36 36.47 35.81 36.62 10,345,983 36.274 0.91%
2021-03-24 0 49.40 49.35 49.40 49.15 50.75 8,293,917 411,775,715 49.648 36.14 36.11 36.14 35.96 37.13 11,336,058 36.324 -2.08%
2021-03-23 0 50.45 50.45 50.50 50.35 52.75 7,093,903 361,699,392 50.987 36.91 36.91 36.95 36.84 38.59 9,695,889 37.304 -2.70%
2021-03-22 0 51.85 51.85 51.90 51.00 52.00 4,822,457 249,508,367 51.739 37.94 37.94 37.97 37.31 38.05 6,591,295 37.854 0.68%
2021-03-19 0 51.50 51.40 51.50 50.95 52.20 8,210,862 422,661,378 51.476 37.68 37.61 37.68 37.28 38.19 11,222,539 37.662 -1.53%
2021-03-18 0 52.30 52.20 52.30 51.85 52.65 7,893,381 413,323,761 52.363 38.26 38.19 38.26 37.94 38.52 10,788,609 38.311 0.19%
2021-03-17 0 52.20 52.15 52.20 51.45 52.35 6,185,263 320,832,213 51.870 38.19 38.16 38.19 37.64 38.30 8,453,967 37.950 0.29%
2021-03-16 0 52.05 52.05 52.10 51.35 52.50 7,320,487 380,192,698 51.935 38.08 38.08 38.12 37.57 38.41 10,005,582 37.998 0.19%
2021-03-15 0 51.95 51.95 52.00 51.20 52.35 13,362,152 694,745,024 51.993 38.01 38.01 38.05 37.46 38.30 18,263,280 38.041 1.76%
2021-03-12 0 51.05 51.00 51.05 50.60 51.95 10,547,346 542,051,070 51.392 37.35 37.31 37.35 37.02 38.01 14,416,026 37.601 0.10%
2021-03-11 0 51.00 50.95 51.00 49.90 52.05 14,272,385 729,779,352 51.132 37.31 37.28 37.31 36.51 38.08 19,507,379 37.410 1.29%
2021-03-10 0 50.35 50.35 50.40 49.55 50.45 5,475,309 274,370,223 50.110 36.84 36.84 36.87 36.25 36.91 7,483,608 36.663 0.70%
2021-03-09 0 50.00 50.00 50.05 49.00 50.90 10,054,893 501,563,149 49.882 36.58 36.58 36.62 35.85 37.24 13,742,946 36.496 -0.20%
2021-03-08 0 50.10 50.10 50.15 49.55 51.30 9,945,827 500,474,518 50.320 36.66 36.66 36.69 36.25 37.53 13,593,875 36.816 0.80%
2021-03-05 0 49.70 49.65 49.70 48.90 50.50 11,744,818 580,989,013 49.468 36.36 36.33 36.36 35.78 36.95 16,052,721 36.193 -2.07%
2021-03-04 0 50.75 50.70 50.75 50.60 51.80 7,310,035 372,332,336 50.934 37.13 37.09 37.13 37.02 37.90 9,991,296 37.266 -1.65%
2021-03-03 0 51.60 51.55 51.60 50.40 51.65 8,817,590 450,428,467 51.083 37.75 37.72 37.75 36.87 37.79 12,051,810 37.374 1.38%
2021-03-02 0 50.90 50.85 50.90 49.45 52.70 16,308,014 835,736,805 51.247 37.24 37.20 37.24 36.18 38.56 22,289,660 37.494 1.60%
2021-03-01 0 50.10 50.05 50.10 49.35 50.75 6,492,982 324,149,266 49.923 36.66 36.62 36.66 36.11 37.13 8,874,555 36.526 0.40%
2021-02-26 0 49.90 49.90 49.95 49.70 50.95 14,547,496 730,095,569 50.187 36.51 36.51 36.55 36.36 37.28 19,883,399 36.719 -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 37.75 37.75 37.79 36.91 38.67 33,122,222 38.122 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 37.06 37.06 37.09 36.03 37.83 34,701,304 36.919 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 36.07 36.07 36.11 35.92 37.39 28,664,346 36.511 -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 37.61 37.61 37.68 37.39 39.22 41,953,285 38.336 -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 37.68 37.68 37.79 34.02 38.23 63,660,166 36.694 9.57%
2021-02-18 0 47.00 46.95 47.00 46.75 47.95 14,475,298 682,418,319 47.144 34.39 34.35 34.39 34.20 35.08 19,784,719 34.492 -2.08%
2021-02-17 0 48.00 47.95 48.00 46.65 48.35 10,254,793 491,357,650 47.915 35.12 35.08 35.12 34.13 35.37 14,016,167 35.056 1.59%
2021-02-16 0 47.25 47.20 47.25 46.15 47.45 8,379,998 393,979,119 47.014 34.57 34.53 34.57 33.77 34.72 11,453,713 34.398 2.61%
2021-02-11 0 46.05 46.05 46.10 45.35 46.35 3,055,232 140,150,877 45.872 33.69 33.69 33.73 33.18 33.91 4,175,866 33.562 0.77%
2021-02-10 0 45.70 45.65 45.70 45.40 46.35 7,162,900 327,810,081 45.765 33.44 33.40 33.44 33.22 33.91 9,790,193 33.484 0.22%
2021-02-09 0 45.60 45.60 45.65 45.15 45.85 6,307,787 287,112,790 45.517 33.36 33.36 33.40 33.03 33.55 8,621,432 33.302 -0.55%
2021-02-08 0 45.85 45.80 45.85 45.50 46.80 9,612,107 443,305,353 46.119 33.55 33.51 33.55 33.29 34.24 13,137,749 33.743 0.55%
2021-02-05 0 45.60 45.60 45.70 44.70 46.00 11,105,261 504,308,896 45.412 33.36 33.36 33.44 32.70 33.66 15,178,580 33.225 0.11%
2021-02-04 0 45.55 45.55 45.60 45.00 46.10 9,865,974 448,135,576 45.422 33.33 33.33 33.36 32.92 33.73 13,484,733 33.233 -1.41%
2021-02-03 0 46.20 46.20 46.25 45.85 46.70 7,688,188 354,665,333 46.131 33.80 33.80 33.84 33.55 34.17 10,508,152 33.751 -1.07%
2021-02-02 0 46.70 46.65 46.70 45.90 46.70 13,438,717 623,153,513 46.370 34.17 34.13 34.17 33.58 34.17 18,367,928 33.926 1.30%
2021-02-01 0 46.10 46.10 46.15 45.65 46.30 8,793,699 405,051,340 46.062 33.73 33.73 33.77 33.40 33.87 12,019,156 33.700 0.33%
2021-01-29 0 45.95 45.95 46.00 45.85 47.05 10,438,325 482,524,359 46.226 33.62 33.62 33.66 33.55 34.42 14,267,017 33.821 -1.82%
2021-01-28 0 46.80 46.80 46.85 46.55 47.45 10,427,819 488,341,152 46.831 34.24 34.24 34.28 34.06 34.72 14,252,658 34.263 -2.19%
2021-01-27 0 47.85 47.80 47.85 47.45 48.20 7,842,868 374,672,394 47.772 35.01 34.97 35.01 34.72 35.27 10,719,568 34.952 0.21%
2021-01-26 0 47.75 47.75 47.80 47.70 48.40 8,823,856 422,491,689 47.881 34.94 34.94 34.97 34.90 35.41 12,060,374 35.031 -1.44%
2021-01-25 0 48.45 48.45 48.50 47.80 49.00 10,225,660 493,947,664 48.305 35.45 35.45 35.48 34.97 35.85 13,976,348 35.342 -0.10%
2021-01-22 0 48.50 48.50 48.55 48.40 50.10 10,674,416 521,448,610 48.850 35.48 35.48 35.52 35.41 36.66 14,589,704 35.741 -2.51%
2021-01-21 0 49.75 49.70 49.75 49.65 50.60 10,710,726 535,251,194 49.973 36.40 36.36 36.40 36.33 37.02 14,639,333 36.563 -1.68%
2021-01-20 0 50.60 50.55 50.60 50.25 51.15 10,224,710 517,796,258 50.642 37.02 36.98 37.02 36.76 37.42 13,975,050 37.051 -1.36%
2021-01-19 0 51.30 51.25 51.30 49.75 51.50 12,655,015 642,504,184 50.771 37.53 37.50 37.53 36.40 37.68 17,296,771 37.146 1.68%
2021-01-18 0 50.45 50.40 50.45 50.10 51.10 6,710,251 338,597,252 50.460 36.91 36.87 36.91 36.66 37.39 9,171,516 36.918 -1.08%
2021-01-15 0 51.00 51.00 51.10 50.50 51.45 9,378,719 477,963,535 50.963 37.31 37.31 37.39 36.95 37.64 12,818,756 37.286 -1.07%
2021-01-14 0 51.55 51.50 51.55 50.90 52.50 14,868,261 765,039,631 51.455 37.72 37.68 37.72 37.24 38.41 20,321,818 37.646 -1.43%
2021-01-13 0 52.30 52.25 52.30 51.65 53.00 12,277,185 642,753,994 52.354 38.26 38.23 38.26 37.79 38.78 16,780,356 38.304 -0.48%
2021-01-12 0 52.55 52.50 52.55 51.45 53.10 11,803,927 620,231,320 52.544 38.45 38.41 38.45 37.64 38.85 16,133,511 38.444 1.25%
2021-01-11 0 51.90 51.90 52.00 51.50 53.60 9,952,609 522,024,270 52.451 37.97 37.97 38.05 37.68 39.22 13,603,145 38.375 -1.24%
2021-01-08 0 52.55 52.50 52.55 50.70 53.20 16,178,870 846,958,401 52.350 38.45 38.41 38.45 37.09 38.92 22,113,147 38.301 3.04%
2021-01-07 0 51.00 51.00 51.10 50.25 52.35 11,288,986 576,283,517 51.048 37.31 37.31 37.39 36.76 38.30 15,429,694 37.349 -1.35%
2021-01-06 0 51.70 51.70 51.75 48.05 52.30 16,810,780 856,118,543 50.927 37.83 37.83 37.86 35.16 38.26 22,976,837 37.260 6.38%
2021-01-05 0 48.60 48.55 48.60 48.05 48.90 7,538,666 366,168,922 48.572 35.56 35.52 35.56 35.16 35.78 10,303,787 35.537 0.41%
2021-01-04 0 48.40 48.40 48.55 47.85 48.85 6,425,555 311,096,947 48.416 35.41 35.41 35.52 35.01 35.74 8,782,396 35.423 -0.31%
2020-12-31 0 48.55 48.55 48.65 47.70 48.95 3,834,642 185,970,854 48.498 35.52 35.52 35.59 34.90 35.81 5,241,157 35.483 0.31%
2020-12-30 0 48.40 48.35 48.40 47.20 48.40 5,277,123 253,111,011 47.964 35.41 35.37 35.41 34.53 35.41 7,212,729 35.092 2.76%
2020-12-29 0 47.10 47.10 47.15 46.30 47.30 4,958,417 232,561,872 46.902 34.46 34.46 34.50 33.87 34.61 6,777,124 34.316 0.53%
2020-12-28 0 46.85 46.80 46.85 46.65 47.65 6,240,007 293,361,108 47.013 34.28 34.24 34.28 34.13 34.86 8,528,791 34.397 -1.47%
2020-12-24 0 47.55 47.55 47.60 47.30 48.00 2,029,536 96,690,846 47.642 34.79 34.79 34.83 34.61 35.12 2,773,953 34.857 0.32%
2020-12-23 0 47.40 47.35 47.40 47.35 48.05 5,160,768 245,097,095 47.492 34.68 34.64 34.68 34.64 35.16 7,053,695 34.747 -0.73%
2020-12-22 0 47.75 47.75 47.80 47.70 48.50 7,028,610 337,313,760 47.992 34.94 34.94 34.97 34.90 35.48 9,606,647 35.113 -0.62%
2020-12-21 0 48.05 48.05 48.10 48.00 49.05 6,656,358 321,592,099 48.314 35.16 35.16 35.19 35.12 35.89 9,097,856 35.348 -2.24%
2020-12-18 0 49.15 49.15 49.20 48.70 49.60 10,408,994 511,397,682 49.130 35.96 35.96 36.00 35.63 36.29 14,226,928 35.946 0.92%
2020-12-17 0 48.70 48.70 48.75 47.70 49.10 6,949,380 337,662,848 48.589 35.63 35.63 35.67 34.90 35.92 9,498,356 35.550 1.99%
2020-12-16 0 47.75 47.75 47.90 47.70 48.20 5,778,908 276,681,345 47.878 34.94 34.94 35.05 34.90 35.27 7,898,564 35.029 -0.31%
2020-12-15 0 47.90 47.90 48.10 47.75 48.60 7,121,275 342,856,844 48.145 35.05 35.05 35.19 34.94 35.56 9,733,300 35.225 -1.54%
2020-12-14 0 48.65 48.50 48.65 48.00 49.00 5,887,102 285,090,028 48.426 35.59 35.48 35.59 35.12 35.85 8,046,443 35.431 0.72%
2020-12-11 0 48.30 48.25 48.30 48.20 48.90 5,937,468 287,572,624 48.434 35.34 35.30 35.34 35.27 35.78 8,115,283 35.436 0.42%
2020-12-10 0 48.10 48.10 48.15 48.10 48.80 4,153,908 200,917,541 48.368 35.19 35.19 35.23 35.19 35.70 5,677,527 35.388 -0.21%
2020-12-09 0 48.20 48.20 48.25 48.00 49.05 6,396,025 309,690,176 48.419 35.27 35.27 35.30 35.12 35.89 8,742,035 35.425 0.10%
2020-12-08 0 48.15 48.05 48.15 47.80 48.50 5,242,770 252,496,186 48.161 35.23 35.16 35.23 34.97 35.48 7,165,775 35.236 0.31%
2020-12-07 0 48.00 48.00 48.10 48.00 49.50 8,746,343 422,795,059 48.340 35.12 35.12 35.19 35.12 36.22 11,954,430 35.367 -3.03%
2020-12-04 0 49.50 49.50 49.65 49.30 50.00 7,776,862 386,151,351 49.654 36.22 36.22 36.33 36.07 36.58 10,629,351 36.329 -0.50%
2020-12-03 0 49.75 49.70 49.75 49.60 50.50 8,453,806 422,414,420 49.967 36.40 36.36 36.40 36.29 36.95 11,554,593 36.558 -0.60%
2020-12-02 0 50.05 50.00 50.05 49.80 50.50 4,595,226 230,614,268 50.186 36.62 36.58 36.62 36.44 36.95 6,280,717 36.718 -0.30%
2020-12-01 0 50.20 50.10 50.20 49.75 50.70 5,722,851 287,388,949 50.218 36.73 36.66 36.73 36.40 37.09 7,821,946 36.741 1.21%
2020-11-30 0 49.60 49.60 49.75 49.60 51.85 13,002,945 652,580,686 50.187 36.29 36.29 36.40 36.29 37.94 17,772,319 36.719 -2.75%
2020-11-27 0 51.00 50.95 51.00 50.50 51.35 8,541,966 435,666,413 51.003 37.31 37.28 37.31 36.95 37.57 11,675,089 37.316 0.20%
2020-11-26 0 50.90 50.90 50.95 50.45 51.30 5,372,681 272,935,482 50.801 37.24 37.24 37.28 36.91 37.53 7,343,336 37.168 1.19%
2020-11-25 0 50.30 50.30 50.40 50.15 51.70 14,938,163 757,816,165 50.730 36.80 36.80 36.87 36.69 37.83 20,417,359 37.116 -3.08%
2020-11-24 0 51.90 51.90 52.00 51.70 52.55 8,390,149 437,314,980 52.122 37.97 37.97 38.05 37.83 38.45 11,467,587 38.135 -1.42%
2020-11-23 0 52.65 52.60 52.65 52.20 53.15 7,119,203 374,980,929 52.672 38.52 38.48 38.52 38.19 38.89 9,730,468 38.537 0.57%
2020-11-20 0 52.35 52.30 52.35 51.20 52.65 7,592,475 395,782,283 52.128 38.30 38.26 38.30 37.46 38.52 10,377,333 38.139 -1.04%
2020-11-19 0 52.90 52.90 52.95 52.75 54.50 7,652,000 408,185,537 53.344 38.70 38.70 38.74 38.59 39.87 10,458,691 39.028 -2.76%
2020-11-18 0 54.40 54.35 54.40 53.95 55.20 10,127,109 551,673,794 54.475 39.80 39.76 39.80 39.47 40.39 13,841,650 39.856 -1.00%
2020-11-17 0 54.95 54.95 55.00 53.20 55.80 12,239,931 671,777,707 54.884 40.20 40.20 40.24 38.92 40.83 16,729,438 40.155 2.90%
2020-11-16 0 53.40 53.40 53.45 52.65 53.70 6,430,764 343,442,142 53.406 39.07 39.07 39.11 38.52 39.29 8,789,516 39.074 1.52%
2020-11-13 0 52.60 52.60 52.65 51.55 52.70 6,308,816 330,256,826 52.348 38.48 38.48 38.52 37.72 38.56 8,622,838 38.300 -1.13%
2020-11-12 0 53.20 53.20 53.25 53.05 54.30 8,843,196 472,573,268 53.439 38.92 38.92 38.96 38.81 39.73 12,086,808 39.098 -2.12%
2020-11-11 0 54.35 54.30 54.35 50.95 54.55 16,011,059 855,233,062 53.415 39.76 39.73 39.76 37.28 39.91 21,883,784 39.081 4.72%
2020-11-10 0 51.90 51.70 51.90 51.35 52.80 5,319,005 275,831,493 51.858 37.97 37.83 37.97 37.57 38.63 7,269,973 37.941 0.10%
2020-11-09 0 51.85 51.80 51.85 51.80 52.55 5,522,814 287,618,582 52.078 37.94 37.90 37.94 37.90 38.45 7,548,537 38.103 0.29%
2020-11-06 0 51.70 51.65 51.70 51.15 52.00 8,009,779 413,024,682 51.565 37.83 37.79 37.83 37.42 38.05 10,947,700 37.727 -0.10%
2020-11-05 0 51.75 51.70 51.75 50.90 52.40 11,998,759 618,007,083 51.506 37.86 37.83 37.86 37.24 38.34 16,399,806 37.684 1.27%
2020-11-04 0 51.10 51.05 51.10 48.90 51.30 10,030,441 508,605,547 50.706 37.39 37.35 37.39 35.78 37.53 13,709,525 37.099 3.86%
2020-11-03 0 49.20 49.20 49.25 48.20 49.70 6,044,482 296,760,765 49.096 36.00 36.00 36.03 35.27 36.36 8,261,549 35.921 2.07%
2020-11-02 0 48.20 48.15 48.20 47.90 49.00 5,362,051 258,386,566 48.188 35.27 35.23 35.27 35.05 35.85 7,328,807 35.256 -0.31%
2020-10-30 0 48.35 48.35 48.45 48.35 49.15 7,350,518 358,072,491 48.714 35.37 35.37 35.45 35.37 35.96 10,046,628 35.641 -1.33%
2020-10-29 0 49.00 48.95 49.00 47.65 49.15 8,678,073 421,251,966 48.542 35.85 35.81 35.85 34.86 35.96 11,861,119 35.515 0.82%
2020-10-28 0 48.60 48.55 48.60 48.55 50.05 11,617,686 570,330,412 49.092 35.56 35.52 35.56 35.52 36.62 15,878,958 35.917 -2.41%
2020-10-27 0 49.80 49.75 49.80 49.60 50.80 8,954,050 447,399,549 49.966 36.44 36.40 36.44 36.29 37.17 12,238,322 36.557 -1.39%
2020-10-23 0 50.50 50.50 50.55 50.40 51.50 6,065,263 308,398,922 50.847 36.95 36.95 36.98 36.87 37.68 8,289,952 37.202 -1.75%
2020-10-22 0 51.40 51.40 51.50 51.15 51.80 7,651,665 393,859,562 51.474 37.61 37.61 37.68 37.42 37.90 10,458,233 37.660 -0.96%
2020-10-21 0 51.90 51.90 52.05 51.90 52.70 4,734,600 247,345,138 52.242 37.97 37.97 38.08 37.97 38.56 6,471,213 38.222 -0.57%
2020-10-20 0 52.20 52.20 52.30 52.10 53.00 4,731,200 248,485,183 52.521 38.19 38.19 38.26 38.12 38.78 6,466,565 38.426 0.19%
2020-10-19 0 52.10 52.10 52.20 51.65 52.65 6,597,825 343,208,698 52.018 38.12 38.12 38.19 37.79 38.52 9,017,853 38.059 0.39%
2020-10-16 0 51.90 51.90 51.95 51.15 52.35 6,488,886 336,190,375 51.810 37.97 37.97 38.01 37.42 38.30 8,868,956 37.906 0.97%
2020-10-15 0 51.40 51.40 51.45 51.20 52.70 9,920,521 515,493,984 51.962 37.61 37.61 37.64 37.46 38.56 13,559,287 38.018 -2.37%
2020-10-14 0 52.65 52.65 52.70 52.55 54.50 8,588,443 454,993,665 52.977 38.52 38.52 38.56 38.45 39.87 11,738,614 38.760 -1.96%
2020-10-12 0 53.70 53.70 53.80 53.50 54.40 9,588,500 516,301,415 53.846 39.29 39.29 39.36 39.14 39.80 13,105,483 39.396 0.75%
2020-10-09 0 53.30 53.30 53.40 52.65 53.60 7,539,983 401,417,518 53.239 39.00 39.00 39.07 38.52 39.22 10,305,587 38.951 0.28%
2020-10-08 0 53.15 53.10 53.15 52.00 53.55 9,586,620 506,245,620 52.808 38.89 38.85 38.89 38.05 39.18 13,102,914 38.636 0.00%
2020-10-07 0 53.15 53.15 53.25 52.70 53.50 7,518,481 399,301,923 53.109 38.89 38.89 38.96 38.56 39.14 10,276,198 38.857 -0.19%
2020-10-06 0 53.25 53.20 53.25 52.80 53.45 4,766,543 253,712,405 53.228 38.96 38.92 38.96 38.63 39.11 6,514,872 38.944 1.04%
2020-10-05 0 52.70 52.70 52.75 52.60 53.80 2,237,077 118,563,194 52.999 38.56 38.56 38.59 38.48 39.36 3,057,619 38.776 -1.13%
2020-09-30 0 53.30 53.30 53.35 52.60 54.20 5,907,369 314,784,466 53.287 39.00 39.00 39.03 38.48 39.65 8,074,144 38.987 0.38%
2020-09-29 0 53.10 53.10 53.15 52.65 54.50 6,334,698 336,893,042 53.182 38.85 38.85 38.89 38.52 39.87 8,658,213 38.910 -1.85%
2020-09-28 0 54.10 54.05 54.10 53.65 54.40 3,667,818 198,293,630 54.063 39.58 39.55 39.58 39.25 39.80 5,013,144 39.555 0.37%
2020-09-25 0 53.90 53.85 53.90 53.70 55.00 5,056,883 273,427,648 54.070 39.44 39.40 39.44 39.29 40.24 6,911,706 39.560 -0.19%
2020-09-24 0 54.00 54.00 54.05 53.95 55.50 5,058,065 274,808,425 54.331 39.51 39.51 39.55 39.47 40.61 6,913,322 39.751 -1.73%
2020-09-23 0 54.95 54.95 55.00 54.65 55.90 3,788,960 208,707,527 55.083 40.20 40.20 40.24 39.98 40.90 5,178,720 40.301 -0.63%
2020-09-22 0 55.30 55.30 55.35 55.30 56.55 4,712,484 262,489,839 55.701 40.46 40.46 40.50 40.46 41.37 6,440,985 40.753 -1.25%
2020-09-21 0 56.00 55.95 56.00 55.85 57.55 5,973,481 338,717,419 56.704 40.97 40.94 40.97 40.86 42.11 8,164,505 41.487 -2.01%
2020-09-18 0 57.15 57.15 57.20 56.70 57.60 5,234,085 299,247,427 57.173 41.81 41.81 41.85 41.48 42.14 7,153,905 41.830 0.53%
2020-09-17 0 56.85 56.80 56.85 56.55 57.35 2,164,998 122,975,310 56.802 41.59 41.56 41.59 41.37 41.96 2,959,102 41.558 0.09%
2020-09-16 0 56.80 56.80 56.90 56.75 57.60 2,720,056 155,120,744 57.029 41.56 41.56 41.63 41.52 42.14 3,717,750 41.724 0.26%
2020-09-15 0 56.65 56.65 56.75 56.20 57.15 3,109,491 176,240,075 56.678 41.45 41.45 41.52 41.12 41.81 4,250,027 41.468 -0.44%
2020-09-14 0 56.90 56.90 57.00 55.70 57.15 5,373,443 304,150,598 56.603 41.63 41.63 41.70 40.75 41.81 7,344,378 41.413 2.34%
2020-09-11 0 55.60 55.60 55.65 55.15 56.05 4,079,368 227,071,731 55.663 40.68 40.68 40.72 40.35 41.01 5,575,647 40.726 -0.71%
2020-09-10 0 56.00 55.95 56.00 55.30 56.80 6,924,654 387,503,085 55.960 40.97 40.94 40.97 40.46 41.56 9,464,560 40.943 0.45%
2020-09-09 0 55.75 55.75 55.85 55.75 56.90 5,787,163 325,048,363 56.167 40.79 40.79 40.86 40.79 41.63 7,909,847 41.094 -3.13%
2020-09-08 0 57.55 57.55 57.85 56.85 58.00 4,269,520 244,949,636 57.372 42.11 42.11 42.33 41.59 42.44 5,835,545 41.975 0.09%
2020-09-07 0 57.50 57.40 57.50 57.00 58.60 3,743,781 215,576,242 57.582 42.07 42.00 42.07 41.70 42.87 5,116,969 42.130 -1.20%
2020-09-04 0 58.20 58.20 58.25 57.30 58.25 5,382,684 311,542,145 57.879 42.58 42.58 42.62 41.92 42.62 7,357,008 42.346 0.34%
2020-09-03 0 58.00 58.00 58.10 57.20 59.35 8,713,507 507,291,830 58.219 42.44 42.44 42.51 41.85 43.42 11,909,550 42.595 0.78%
2020-09-02 0 57.55 57.55 57.60 56.55 57.65 10,143,095 581,069,455 57.287 42.11 42.11 42.14 41.37 42.18 13,863,499 41.914 1.14%
2020-09-01 0 56.90 56.85 56.90 56.50 57.40 7,572,594 431,151,522 56.936 41.63 41.59 41.63 41.34 42.00 10,350,160 41.657 1.25%
2020-08-31 0 56.20 56.20 56.45 56.20 58.95 11,726,142 672,710,282 57.368 41.12 41.12 41.30 41.12 43.13 16,027,195 41.973 -2.18%
2020-08-28 0 57.45 57.45 57.50 57.40 58.45 7,439,119 430,142,702 57.822 42.03 42.03 42.07 42.00 42.76 10,167,727 42.305 -0.43%
2020-08-27 0 57.70 57.70 57.75 57.45 58.90 8,528,429 494,344,180 57.964 42.22 42.22 42.25 42.03 43.09 11,656,587 42.409 -0.17%
2020-08-26 0 57.80 57.75 57.80 57.80 59.35 5,873,097 342,895,890 58.384 42.29 42.25 42.29 42.29 43.42 8,027,301 42.716 -2.28%
2020-08-25 0 59.15 59.15 59.25 58.80 60.05 8,885,302 528,692,218 59.502 43.28 43.28 43.35 43.02 43.94 12,144,358 43.534 -0.76%
2020-08-24 0 59.60 59.55 59.60 58.50 60.90 12,196,919 728,065,738 59.693 43.61 43.57 43.61 42.80 44.56 16,670,649 43.674 3.83%
2020-08-21 0 57.40 57.40 57.60 57.40 58.35 4,192,033 242,090,262 57.750 42.00 42.00 42.14 42.00 42.69 5,729,636 42.252 -0.69%
2020-08-20 0 57.80 57.80 57.95 57.65 59.00 3,712,398 215,611,450 58.079 42.29 42.29 42.40 42.18 43.17 5,074,075 42.493 -2.12%
2020-08-19 0 59.05 59.05 59.20 59.05 60.00 2,929,200 174,111,707 59.440 43.20 43.20 43.31 43.20 43.90 4,003,607 43.489 -2.07%
2020-08-18 0 60.30 60.25 60.30 59.90 60.90 3,850,915 231,909,905 60.222 44.12 44.08 44.12 43.83 44.56 5,263,399 44.061 0.50%
2020-08-17 0 60.00 59.95 60.00 58.40 60.25 4,240,481 253,204,373 59.711 43.90 43.86 43.90 42.73 44.08 5,795,855 43.687 2.30%
2020-08-14 0 58.65 58.60 58.65 57.80 59.00 3,495,953 204,833,240 58.592 42.91 42.87 42.91 42.29 43.17 4,778,240 42.868 0.43%
2020-08-13 0 58.40 58.35 58.40 58.20 59.55 3,876,210 227,104,045 58.589 42.73 42.69 42.73 42.58 43.57 5,297,972 42.866 -1.18%
2020-08-12 0 59.10 59.10 59.15 58.00 59.75 5,125,546 300,695,004 58.666 43.24 43.24 43.28 42.44 43.72 7,005,554 42.922 -1.09%
2020-08-11 0 59.75 59.75 59.80 59.55 60.65 4,513,620 270,369,877 59.901 43.72 43.72 43.75 43.57 44.37 6,169,179 43.826 0.08%
2020-08-10 0 59.70 59.70 59.95 59.70 61.25 3,245,128 195,202,970 60.153 43.68 43.68 43.86 43.68 44.81 4,435,414 44.010 -1.73%
2020-08-07 0 60.75 60.65 60.75 59.15 60.85 6,206,999 371,178,691 59.800 44.45 44.37 44.45 43.28 44.52 8,483,675 43.752 0.50%
2020-08-06 0 60.45 60.45 60.50 59.85 61.40 3,374,325 203,896,590 60.426 44.23 44.23 44.26 43.79 44.92 4,612,000 44.210 -0.08%
2020-08-05 0 60.50 60.40 60.50 59.40 60.50 4,346,180 260,877,402 60.025 44.26 44.19 44.26 43.46 44.26 5,940,323 43.916 -0.66%
2020-08-04 0 60.90 60.85 60.90 60.40 62.05 9,100,744 554,191,897 60.895 44.56 44.52 44.56 44.19 45.40 12,438,822 44.553 -0.25%
2020-08-03 0 61.05 61.00 61.05 59.15 61.45 9,310,348 563,827,955 60.559 44.67 44.63 44.67 43.28 44.96 12,725,308 44.308 4.27%
2020-07-31 0 58.55 58.55 58.60 58.45 60.00 3,105,591 183,133,668 58.969 42.84 42.84 42.87 42.76 43.90 4,244,696 43.144 -1.26%
2020-07-30 0 59.30 59.25 59.30 58.85 60.40 6,696,591 399,191,192 59.611 43.39 43.35 43.39 43.06 44.19 9,152,846 43.614 1.11%
2020-07-29 0 58.65 58.60 58.65 56.90 58.70 6,671,405 388,430,276 58.223 42.91 42.87 42.91 41.63 42.95 9,118,422 42.598 2.36%
2020-07-28 0 57.30 57.30 57.40 57.20 58.80 6,104,694 352,420,975 57.730 41.92 41.92 42.00 41.85 43.02 8,343,846 42.237 -0.78%
2020-07-27 0 57.75 57.70 57.80 57.50 59.25 4,842,899 281,303,971 58.086 42.25 42.22 42.29 42.07 43.35 6,619,235 42.498 1.14%
2020-07-24 0 57.10 57.10 57.15 56.90 59.25 4,866,772 279,587,888 57.448 41.78 41.78 41.81 41.63 43.35 6,651,864 42.032 -3.22%
2020-07-23 0 59.00 59.00 59.10 58.15 59.40 6,340,201 372,518,755 58.755 43.17 43.17 43.24 42.54 43.46 8,665,735 42.988 0.00%
2020-07-22 0 59.00 59.00 59.05 58.35 60.20 8,272,045 490,153,936 59.254 43.17 43.17 43.20 42.69 44.04 11,306,163 43.353 -0.34%
2020-07-21 0 59.20 59.20 59.35 58.15 61.70 10,321,168 608,615,006 58.968 43.31 43.31 43.42 42.54 45.14 14,106,888 43.143 -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 43.72 43.68 43.72 40.72 44.37 25,959,678 43.201 7.85%
2020-07-17 0 55.40 55.40 55.55 54.80 56.40 5,423,770 301,695,629 55.625 40.53 40.53 40.64 40.09 41.26 7,413,164 40.697 1.65%
2020-07-16 0 54.50 54.50 54.70 54.40 56.45 5,864,732 322,631,414 55.012 39.87 39.87 40.02 39.80 41.30 8,015,868 40.249 -0.91%
2020-07-15 0 55.00 55.00 55.20 54.70 56.90 5,828,562 322,374,807 55.309 40.24 40.24 40.39 40.02 41.63 7,966,431 40.467 -1.70%
2020-07-14 0 55.95 55.75 55.95 55.50 57.85 8,436,098 475,726,061 56.392 40.94 40.79 40.94 40.61 42.33 11,530,390 41.258 -1.76%
2020-07-13 0 56.95 56.95 57.15 55.95 57.75 6,820,560 388,938,804 57.024 41.67 41.67 41.81 40.94 42.25 9,322,286 41.721 1.79%
2020-07-10 0 55.95 55.95 56.00 55.40 56.85 7,619,046 426,092,340 55.925 40.94 40.94 40.97 40.53 41.59 10,413,650 40.917 -0.97%
2020-07-09 0 56.50 56.50 56.75 56.30 58.15 9,968,185 565,840,713 56.765 41.34 41.34 41.52 41.19 42.54 13,624,434 41.531 -1.99%
2020-07-08 0 57.65 57.65 57.70 56.60 58.20 7,953,222 457,483,696 57.522 42.18 42.18 42.22 41.41 42.58 10,870,399 42.085 1.14%
2020-07-07 0 57.00 56.95 57.00 56.55 59.00 11,550,635 663,586,671 57.450 41.70 41.67 41.70 41.37 43.17 15,787,313 42.033 -0.44%
2020-07-06 0 57.25 57.15 57.25 55.95 57.30 9,205,444 521,454,857 56.646 41.89 41.81 41.89 40.94 41.92 12,581,926 41.445 2.69%
2020-07-03 0 55.75 55.70 55.75 54.65 56.00 7,082,584 392,764,671 55.455 40.79 40.75 40.79 39.98 40.97 9,680,418 40.573 0.63%
2020-07-02 0 55.40 55.35 55.40 53.40 55.50 16,887,906 922,885,106 54.648 40.53 40.50 40.53 39.07 40.61 23,082,252 39.982 6.13%
2020-06-30 0 52.20 52.20 52.35 51.85 52.70 11,537,548 602,316,593 52.205 38.19 38.19 38.30 37.94 38.56 15,769,426 38.195 1.36%
2020-06-29 0 51.50 51.45 51.50 50.30 51.65 9,633,472 490,622,633 50.929 37.68 37.64 37.68 36.80 37.79 13,166,951 37.262 1.78%
2020-06-26 0 50.60 50.60 50.75 50.30 51.35 7,414,667 375,998,520 50.710 37.02 37.02 37.13 36.80 37.57 10,134,306 37.102 -1.75%
2020-06-24 0 51.50 51.50 51.55 51.30 52.30 6,209,957 321,954,900 51.845 37.68 37.68 37.72 37.53 38.26 8,487,718 37.932 0.00%
2020-06-23 0 51.50 51.50 51.55 51.10 52.00 8,112,489 418,022,659 51.528 37.68 37.68 37.72 37.39 38.05 11,088,084 37.700 -1.06%
2020-06-22 0 52.05 52.00 52.05 51.65 52.95 7,909,585 413,080,674 52.225 38.08 38.05 38.08 37.79 38.74 10,810,756 38.210 -1.79%
2020-06-19 0 53.00 53.00 53.05 52.35 53.50 6,965,703 369,068,036 52.984 38.78 38.78 38.81 38.30 39.14 9,520,666 38.765 -0.38%
2020-06-18 0 53.20 53.20 53.25 53.00 53.60 5,210,546 277,603,524 53.277 38.92 38.92 38.96 38.78 39.22 7,121,732 38.980 -1.12%
2020-06-17 0 53.80 53.80 53.85 52.85 53.90 6,358,192 340,139,629 53.496 39.36 39.36 39.40 38.67 39.44 8,690,325 39.140 0.75%
2020-06-16 0 53.40 53.40 53.45 53.15 53.95 5,014,235 268,449,424 53.537 39.07 39.07 39.11 38.89 39.47 6,853,415 39.170 1.14%
2020-06-15 0 52.80 52.70 52.80 52.50 53.80 6,824,169 361,276,713 52.941 38.63 38.56 38.63 38.41 39.36 9,327,218 38.734 -1.31%
2020-06-12 0 53.50 53.40 53.50 52.25 53.80 6,058,459 322,866,040 53.292 39.14 39.07 39.14 38.23 39.36 8,280,652 38.990 0.66%
2020-06-11 0 53.15 53.15 53.20 53.05 55.10 8,486,370 456,226,739 53.760 38.89 38.89 38.92 38.81 40.31 11,599,101 39.333 -3.01%
2020-06-10 0 54.80 54.80 54.90 54.55 55.80 7,560,480 416,353,068 55.070 40.09 40.09 40.17 39.91 40.83 10,333,602 40.291 0.55%
2020-06-09 0 54.50 54.40 54.50 53.00 54.85 7,221,346 392,618,162 54.369 39.87 39.80 39.87 38.78 40.13 9,870,077 39.779 0.55%
2020-06-08 0 54.20 54.15 54.20 53.90 56.00 7,952,842 431,928,933 54.311 39.65 39.62 39.65 39.44 40.97 10,869,879 39.736 -2.25%
2020-06-05 0 55.45 55.40 55.45 54.60 56.00 5,429,984 299,337,800 55.127 40.57 40.53 40.57 39.95 40.97 7,421,658 40.333 -0.27%
2020-06-04 0 55.60 55.55 55.60 55.15 56.95 5,411,598 301,053,333 55.631 40.68 40.64 40.68 40.35 41.67 7,396,528 40.702 -0.54%
2020-06-03 0 55.90 55.90 55.95 55.80 57.35 5,618,280 316,603,476 56.352 40.90 40.90 40.94 40.83 41.96 7,679,019 41.230 -0.18%
2020-06-02 0 56.00 55.95 56.00 55.80 57.50 5,471,852 308,062,068 56.299 40.97 40.94 40.97 40.83 42.07 7,478,883 41.191 -1.10%
2020-06-01 0 58.80 58.75 58.80 58.20 60.00 10,421,140 613,850,159 58.904 41.43 41.39 41.43 41.00 42.27 14,791,721 41.500 1.29%
2020-05-29 0 58.05 58.00 58.05 55.90 58.05 16,063,356 924,377,203 57.546 40.90 40.86 40.90 39.38 40.90 22,800,257 40.542 2.56%
2020-05-28 0 56.60 56.60 56.65 55.65 57.30 9,649,679 546,046,104 56.587 39.88 39.88 39.91 39.21 40.37 13,696,712 39.867 1.25%
2020-05-27 0 55.90 55.90 55.95 55.60 57.35 9,951,444 560,149,846 56.288 39.38 39.38 39.42 39.17 40.40 14,125,036 39.657 -0.36%
2020-05-26 0 56.10 56.10 56.15 55.95 56.75 3,641,500 204,999,012 56.295 39.52 39.52 39.56 39.42 39.98 5,168,729 39.661 0.54%
2020-05-25 0 55.80 55.75 55.80 54.15 55.90 5,079,247 280,979,077 55.319 39.31 39.28 39.31 38.15 39.38 7,209,461 38.974 0.36%
2020-05-22 0 55.60 55.60 55.75 55.05 57.00 11,074,204 619,018,113 55.897 39.17 39.17 39.28 38.78 40.16 15,718,677 39.381 -3.22%
2020-05-21 0 57.45 57.40 57.45 57.15 58.40 5,555,341 319,855,879 57.576 40.47 40.44 40.47 40.26 41.14 7,885,227 40.564 -0.86%
2020-05-20 0 57.95 57.80 57.95 57.25 58.70 7,277,101 420,775,088 57.822 40.83 40.72 40.83 40.33 41.36 10,329,085 40.737 -0.09%
2020-05-19 0 58.00 58.00 58.15 57.85 59.60 6,029,779 352,251,286 58.419 40.86 40.86 40.97 40.76 41.99 8,558,642 41.157 -0.09%
2020-05-18 0 58.05 58.00 58.05 57.25 58.50 3,800,206 221,187,907 58.204 40.90 40.86 40.90 40.33 41.21 5,393,996 41.006 1.13%
2020-05-15 0 57.40 57.40 57.45 57.10 58.05 4,970,815 285,793,117 57.494 40.44 40.44 40.47 40.23 40.90 7,055,553 40.506 -0.09%
2020-05-14 0 57.45 57.40 57.45 57.05 58.95 8,988,529 519,444,154 57.790 40.47 40.44 40.47 40.19 41.53 12,758,279 40.714 -3.04%
2020-05-13 0 59.25 59.20 59.25 58.20 59.55 3,314,042 195,787,436 59.078 41.74 41.71 41.74 41.00 41.95 4,703,937 41.622 0.17%
2020-05-12 0 59.15 59.10 59.15 58.70 59.90 6,856,425 405,867,095 59.195 41.67 41.64 41.67 41.36 42.20 9,731,980 41.704 -2.31%
2020-05-11 0 60.55 60.55 60.65 59.75 61.35 7,012,034 425,561,772 60.690 42.66 42.66 42.73 42.10 43.22 9,952,850 42.758 1.68%
2020-05-08 0 59.55 59.55 59.60 58.70 59.60 6,517,821 386,076,050 59.234 41.95 41.95 41.99 41.36 41.99 9,251,367 41.732 1.28%
2020-05-07 0 58.80 58.75 58.80 57.80 59.40 5,893,756 346,704,401 58.826 41.43 41.39 41.43 40.72 41.85 8,365,572 41.444 0.86%
2020-05-06 0 58.30 58.30 58.35 57.60 59.65 15,685,849 913,385,177 58.230 41.07 41.07 41.11 40.58 42.02 22,264,426 41.024 -2.43%
2020-05-05 0 59.75 59.65 59.75 59.00 60.05 3,812,814 227,059,056 59.552 42.10 42.02 42.10 41.57 42.31 5,411,892 41.956 0.76%
2020-05-04 0 59.30 59.20 59.30 58.95 60.45 7,903,824 469,205,239 59.364 41.78 41.71 41.78 41.53 42.59 11,218,653 41.824 -2.79%
2020-04-29 0 61.00 60.95 61.00 59.75 61.35 6,405,116 389,727,644 60.846 42.98 42.94 42.98 42.10 43.22 9,091,394 42.868 2.09%
2020-04-28 0 59.75 59.60 59.75 58.30 59.75 6,163,916 364,582,715 59.148 42.10 41.99 42.10 41.07 42.10 8,749,035 41.671 1.36%
2020-04-27 0 58.95 58.90 58.95 58.00 59.35 5,511,806 324,358,948 58.848 41.53 41.50 41.53 40.86 41.81 7,823,433 41.460 1.29%
2020-04-24 0 58.20 58.20 58.25 57.90 58.85 3,849,478 224,830,174 58.405 41.00 41.00 41.04 40.79 41.46 5,463,932 41.148 -0.94%
2020-04-23 0 58.75 58.70 58.75 58.40 60.20 6,019,965 356,236,376 59.176 41.39 41.36 41.39 41.14 42.41 8,544,712 41.691 -1.09%
2020-04-22 0 59.40 59.25 59.40 58.05 59.65 10,046,195 590,943,628 58.823 41.85 41.74 41.85 40.90 42.02 14,259,525 41.442 0.93%
2020-04-21 0 58.85 58.80 58.85 57.90 59.00 9,524,284 556,562,578 58.436 41.46 41.43 41.46 40.79 41.57 13,518,727 41.170 0.09%
2020-04-20 0 58.80 58.75 58.80 57.15 59.30 7,791,738 457,842,731 58.760 41.43 41.39 41.43 40.26 41.78 11,059,559 41.398 2.35%
2020-04-17 0 57.45 57.45 57.50 57.15 58.55 8,013,037 462,681,550 57.741 40.47 40.47 40.51 40.26 41.25 11,373,670 40.680 0.79%
2020-04-16 0 57.00 57.00 57.20 56.65 57.80 10,992,045 628,748,778 57.200 40.16 40.16 40.30 39.91 40.72 15,602,061 40.299 -1.21%
2020-04-15 0 57.70 57.65 57.70 57.35 59.15 10,685,961 619,232,344 57.948 40.65 40.62 40.65 40.40 41.67 15,167,606 40.826 -2.20%
2020-04-14 0 59.00 59.00 59.05 57.40 59.65 9,167,906 542,655,737 59.191 41.57 41.57 41.60 40.44 42.02 13,012,886 41.701 2.61%
2020-04-09 0 57.50 57.50 57.55 56.75 58.00 5,467,253 313,951,202 57.424 40.51 40.51 40.55 39.98 40.86 7,760,195 40.457 1.05%
2020-04-08 0 56.90 56.90 56.95 56.65 57.80 6,334,328 361,952,306 57.141 40.09 40.09 40.12 39.91 40.72 8,990,918 40.258 -1.56%
2020-04-07 0 57.80 57.75 57.80 55.30 58.00 12,455,926 711,241,695 57.101 40.72 40.69 40.72 38.96 40.86 17,679,887 40.229 5.09%
2020-04-06 0 55.00 54.95 55.00 53.65 55.40 6,213,996 339,030,791 54.559 38.75 38.71 38.75 37.80 39.03 8,820,119 38.438 2.33%
2020-04-03 0 53.75 53.75 53.80 52.40 54.50 5,448,298 292,525,167 53.691 37.87 37.87 37.90 36.92 38.40 7,733,290 37.827 0.84%
2020-04-02 0 53.30 53.30 53.35 52.40 53.80 7,681,625 408,442,156 53.171 37.55 37.55 37.59 36.92 37.90 10,903,265 37.461 -1.39%
2020-04-01 0 54.05 54.05 54.10 53.20 54.60 8,222,535 443,157,964 53.896 38.08 38.08 38.11 37.48 38.47 11,671,030 37.971 0.37%
2020-03-31 0 53.85 53.85 53.90 53.50 54.75 6,082,750 328,670,478 54.033 37.94 37.94 37.97 37.69 38.57 8,633,829 38.068 1.60%
2020-03-30 0 53.00 52.95 53.00 51.95 53.95 7,987,915 424,582,770 53.153 37.34 37.30 37.34 36.60 38.01 11,338,012 37.448 -0.84%
2020-03-27 0 53.45 53.40 53.45 52.80 54.00 7,364,349 394,001,060 53.501 37.66 37.62 37.66 37.20 38.04 10,452,925 37.693 1.33%
2020-03-26 0 52.75 52.75 52.80 51.85 53.80 9,117,928 482,964,843 52.969 37.16 37.16 37.20 36.53 37.90 12,941,947 37.318 -1.03%
2020-03-25 0 53.30 53.30 53.35 51.70 54.45 13,615,338 720,337,507 52.906 37.55 37.55 37.59 36.42 38.36 19,325,551 37.274 2.70%
2020-03-24 0 51.90 51.85 51.90 50.35 52.50 12,429,686 640,344,933 51.517 36.56 36.53 36.56 35.47 36.99 17,642,642 36.295 4.95%
2020-03-23 0 49.45 49.40 49.45 47.50 52.00 19,268,472 964,963,210 50.080 34.84 34.80 34.84 33.46 36.64 27,349,585 35.283 -2.08%
2020-03-20 0 50.50 50.50 50.55 46.00 50.85 15,152,862 743,523,317 49.068 35.58 35.58 35.61 32.41 35.83 21,507,906 34.570 9.66%
2020-03-19 0 46.05 46.05 46.45 44.65 48.80 15,477,177 715,745,595 46.245 32.44 32.44 32.73 31.46 34.38 21,968,238 32.581 -5.05%
2020-03-18 0 48.50 48.40 48.50 48.20 51.85 16,021,841 804,049,208 50.185 34.17 34.10 34.17 33.96 36.53 22,741,331 35.356 -3.00%
2020-03-17 0 50.00 50.00 50.05 48.55 52.40 13,474,741 675,319,317 50.117 35.23 35.23 35.26 34.20 36.92 19,125,989 35.309 -1.86%
2020-03-16 0 50.95 50.90 50.95 50.10 52.40 12,183,399 623,947,147 51.213 35.90 35.86 35.90 35.30 36.92 17,293,063 36.081 -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 37.73 37.73 37.76 34.70 38.26 28,837,956 36.634 -0.65%
2020-03-12 0 53.90 53.85 53.90 53.05 54.80 12,288,610 663,583,966 54.000 37.97 37.94 37.97 37.38 38.61 17,442,399 38.044 -3.41%
2020-03-11 0 55.80 55.80 55.85 55.30 57.10 5,795,000 325,303,936 56.135 39.31 39.31 39.35 38.96 40.23 8,225,398 39.549 -0.53%
2020-03-10 0 56.10 56.10 56.15 54.40 57.60 10,163,174 569,498,622 56.036 39.52 39.52 39.56 38.33 40.58 14,425,565 39.478 1.72%
2020-03-09 0 55.15 55.10 55.15 54.35 56.00 12,629,164 698,559,143 55.313 38.85 38.82 38.85 38.29 39.45 17,925,780 38.970 -4.00%
2020-03-06 0 57.45 57.45 57.50 56.65 58.00 8,807,968 504,494,831 57.277 40.47 40.47 40.51 39.91 40.86 12,501,991 40.353 -1.79%
2020-03-05 0 58.50 58.50 58.55 57.80 58.80 11,528,628 672,881,802 58.366 41.21 41.21 41.25 40.72 41.43 16,363,684 41.120 0.34%
2020-03-04 0 58.30 58.30 58.40 57.45 59.30 9,365,396 546,462,868 58.349 41.07 41.07 41.14 40.47 41.78 13,293,202 41.108 0.09%
2020-03-03 0 58.25 58.25 58.30 57.85 61.20 15,470,719 909,685,486 58.800 41.04 41.04 41.07 40.76 43.12 21,959,071 41.426 -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 42.45 42.45 42.55 40.33 43.36 33,136,627 42.324 5.42%
2020-02-28 0 57.15 57.15 57.25 55.30 58.80 15,318,396 875,471,054 57.152 40.26 40.26 40.33 38.96 41.43 21,742,864 40.265 -2.39%
2020-02-27 0 58.55 58.50 58.55 55.00 58.55 16,132,162 927,250,825 57.478 41.25 41.21 41.25 38.75 41.25 22,897,920 40.495 5.50%
2020-02-26 0 55.50 55.50 55.55 53.60 56.65 9,772,612 542,541,654 55.517 39.10 39.10 39.14 37.76 39.91 13,871,203 39.113 1.37%
2020-02-25 0 54.75 54.75 54.85 54.30 56.10 8,013,758 439,956,420 54.900 38.57 38.57 38.64 38.26 39.52 11,374,693 38.679 -1.35%
2020-02-24 0 55.50 55.50 55.60 55.05 56.90 8,467,410 472,499,886 55.802 39.10 39.10 39.17 38.78 40.09 12,018,605 39.314 -1.68%
2020-02-21 0 56.45 56.25 56.45 55.00 56.50 6,254,232 350,004,426 55.963 39.77 39.63 39.77 38.75 39.81 8,877,230 39.427 0.71%
2020-02-20 0 56.05 56.00 56.05 55.65 56.75 5,678,084 318,760,174 56.139 39.49 39.45 39.49 39.21 39.98 8,059,448 39.551 -0.80%
2020-02-19 0 56.50 56.50 56.55 55.35 57.30 7,727,863 438,337,514 56.722 39.81 39.81 39.84 39.00 40.37 10,968,895 39.962 0.98%
2020-02-18 0 55.95 55.90 55.95 55.75 57.20 4,694,500 263,789,275 56.191 39.42 39.38 39.42 39.28 40.30 6,663,353 39.588 -2.53%
2020-02-17 0 57.40 57.40 57.45 56.40 57.45 3,364,167 192,329,364 57.170 40.44 40.44 40.47 39.74 40.47 4,775,084 40.278 1.06%
2020-02-14 0 56.80 56.80 56.90 56.55 57.75 7,332,799 417,606,304 56.950 40.02 40.02 40.09 39.84 40.69 10,408,143 40.123 -0.26%
2020-02-13 0 56.95 56.90 56.95 55.85 57.30 10,285,806 583,906,381 56.768 40.12 40.09 40.12 39.35 40.37 14,599,628 39.995 1.61%
2020-02-12 0 56.05 56.00 56.05 55.60 56.25 6,843,332 382,941,447 55.958 39.49 39.45 39.49 39.17 39.63 9,713,396 39.424 0.27%
2020-02-11 0 55.90 55.85 55.90 55.20 56.70 6,571,286 368,895,840 56.138 39.38 39.35 39.38 38.89 39.95 9,327,255 39.550 0.72%
2020-02-10 0 55.50 55.50 55.55 52.65 56.35 10,198,332 563,983,074 55.302 39.10 39.10 39.14 37.09 39.70 14,475,468 38.961 3.84%
2020-02-07 0 53.45 53.30 53.45 52.45 53.55 5,040,645 267,467,419 53.062 37.66 37.55 37.66 36.95 37.73 7,154,670 37.384 0.47%
2020-02-06 0 53.20 53.20 53.25 52.25 54.00 9,425,271 502,470,877 53.311 37.48 37.48 37.52 36.81 38.04 13,378,189 37.559 1.82%
2020-02-05 0 52.25 52.15 52.25 51.35 52.95 7,755,139 404,490,881 52.158 36.81 36.74 36.81 36.18 37.30 11,007,610 36.746 0.77%
2020-02-04 0 51.85 51.85 51.90 50.50 52.50 13,115,039 678,321,184 51.721 36.53 36.53 36.56 35.58 36.99 18,615,429 36.439 3.60%
2020-02-03 0 50.05 50.05 50.10 48.40 50.45 9,799,420 486,929,745 49.690 35.26 35.26 35.30 34.10 35.54 13,909,254 35.008 -0.10%
2020-01-31 0 50.10 50.05 50.10 49.80 51.90 10,381,231 523,566,408 50.434 35.30 35.26 35.30 35.09 36.56 14,735,074 35.532 -1.76%
2020-01-30 0 51.00 51.00 51.05 50.80 53.00 7,898,140 405,547,206 51.347 35.93 35.93 35.97 35.79 37.34 11,210,585 36.175 -3.86%
2020-01-29 0 53.05 52.95 53.05 51.70 53.55 9,647,629 509,613,316 52.823 37.38 37.30 37.38 36.42 37.73 13,693,803 37.215 -3.11%
2020-01-24 0 54.75 54.50 54.75 54.25 54.85 2,058,156 112,292,912 54.560 38.57 38.40 38.57 38.22 38.64 2,921,338 38.439 0.18%
2020-01-23 0 54.65 54.60 54.65 53.50 55.90 6,575,890 357,820,408 54.414 38.50 38.47 38.50 37.69 39.38 9,333,790 38.336 -2.58%
2020-01-22 0 56.10 56.05 56.10 54.80 56.15 5,510,444 306,131,138 55.555 39.52 39.49 39.52 38.61 39.56 7,821,500 39.140 2.56%
2020-01-21 0 54.70 54.70 54.75 54.70 56.90 10,195,986 563,827,386 55.299 38.54 38.54 38.57 38.54 40.09 14,472,138 38.960 -4.54%
2020-01-20 0 57.30 57.25 57.30 57.05 58.45 5,494,234 317,380,984 57.766 40.37 40.33 40.37 40.19 41.18 7,798,492 40.698 -0.61%
2020-01-17 0 57.65 57.65 57.70 56.50 57.70 6,324,132 361,815,572 57.212 40.62 40.62 40.65 39.81 40.65 8,976,445 40.307 2.04%
2020-01-16 0 56.50 56.45 56.50 55.75 57.40 11,303,536 634,428,956 56.127 39.81 39.77 39.81 39.28 40.44 16,044,190 39.543 -1.57%
2020-01-15 0 57.40 57.40 57.50 56.90 58.00 5,029,194 288,485,530 57.362 40.44 40.44 40.51 40.09 40.86 7,138,416 40.413 -0.26%
2020-01-14 0 57.55 57.50 57.55 56.70 57.55 8,000,964 456,901,541 57.106 40.55 40.51 40.55 39.95 40.55 11,356,533 40.232 0.96%
2020-01-13 0 57.00 56.95 57.00 56.20 57.70 7,826,284 445,579,314 56.934 40.16 40.12 40.16 39.59 40.65 11,108,593 40.111 -0.35%
2020-01-10 0 57.20 57.20 57.25 56.45 57.70 6,212,184 353,989,493 56.983 40.30 40.30 40.33 39.77 40.65 8,817,547 40.146 0.09%
2020-01-09 0 57.15 57.05 57.15 56.10 57.15 7,776,192 440,345,902 56.627 40.26 40.19 40.26 39.52 40.26 11,037,493 39.895 0.88%
2020-01-08 0 56.65 56.60 56.65 55.70 56.95 5,840,270 329,460,398 56.412 39.91 39.88 39.91 39.24 40.12 8,289,654 39.744 -0.61%
2020-01-07 0 57.00 57.00 57.05 56.80 58.00 8,886,152 508,952,986 57.275 40.16 40.16 40.19 40.02 40.86 12,612,965 40.352 -1.38%
2020-01-06 0 57.80 57.65 57.80 57.20 58.60 5,422,000 313,288,137 57.781 40.72 40.62 40.72 40.30 41.29 7,695,963 40.708 -1.37%
2020-01-03 0 58.60 58.55 58.60 58.35 61.10 7,803,831 460,992,200 59.073 41.29 41.25 41.29 41.11 43.05 11,076,724 41.618 -3.86%
2020-01-02 0 60.95 60.85 60.95 58.00 61.00 12,388,324 742,584,715 59.942 42.94 42.87 42.94 40.86 42.98 17,583,933 42.231 7.31%
2019-12-31 0 56.80 56.80 56.90 56.05 57.20 3,642,869 206,874,240 56.789 40.02 40.02 40.09 39.49 40.30 5,170,672 40.009 0.18%
2019-12-30 0 56.70 56.70 56.75 56.20 57.95 5,538,448 315,950,032 57.047 39.95 39.95 39.98 39.59 40.83 7,861,249 40.191 0.98%
2019-12-27 0 56.15 56.15 56.20 55.00 56.55 5,839,317 327,269,247 56.046 39.56 39.56 39.59 38.75 39.84 8,288,301 39.486 4.17%
2019-12-24 0 53.90 53.90 53.95 53.80 54.40 1,126,529 60,813,883 53.983 37.97 37.97 38.01 37.90 38.33 1,598,990 38.033 -0.55%
2019-12-23 0 54.20 54.20 54.30 52.60 54.80 4,890,864 265,052,292 54.193 38.19 38.19 38.26 37.06 38.61 6,942,071 38.181 2.36%
2019-12-20 0 52.95 52.90 52.95 52.15 53.15 4,054,927 214,126,173 52.806 37.30 37.27 37.30 36.74 37.45 5,755,546 37.203 0.28%
2019-12-19 0 52.80 52.80 52.85 52.40 53.30 5,326,808 281,144,240 52.779 37.20 37.20 37.23 36.92 37.55 7,560,848 37.184 -1.31%
2019-12-18 0 53.50 53.45 53.50 52.65 53.70 5,433,636 288,871,319 53.164 37.69 37.66 37.69 37.09 37.83 7,712,479 37.455 0.66%
2019-12-17 0 53.15 53.05 53.15 52.65 53.60 8,592,050 456,107,252 53.085 37.45 37.38 37.45 37.09 37.76 12,195,518 37.400 0.00%
2019-12-16 0 53.15 53.15 53.20 52.60 53.80 5,189,414 276,527,642 53.287 37.45 37.45 37.48 37.06 37.90 7,365,832 37.542 -0.28%
2019-12-13 0 53.30 53.25 53.30 52.90 53.80 6,000,361 319,728,489 53.285 37.55 37.52 37.55 37.27 37.90 8,516,886 37.541 0.85%
2019-12-12 0 52.85 52.85 52.90 52.30 54.00 8,188,197 433,414,979 52.932 37.23 37.23 37.27 36.85 38.04 11,622,291 37.292 -1.03%
2019-12-11 0 53.40 53.35 53.40 51.20 53.55 6,916,359 366,079,760 52.930 37.62 37.59 37.62 36.07 37.73 9,817,050 37.290 3.59%
2019-12-10 0 51.55 51.55 51.60 51.05 52.15 3,501,258 181,053,050 51.711 36.32 36.32 36.35 35.97 36.74 4,969,670 36.432 -0.39%
2019-12-09 0 51.75 51.70 51.75 51.55 52.80 5,960,758 310,204,818 52.041 36.46 36.42 36.46 36.32 37.20 8,460,674 36.664 -0.29%
2019-12-06 0 51.90 51.85 51.90 50.70 51.95 8,702,167 447,894,653 51.469 36.56 36.53 36.56 35.72 36.60 12,351,818 36.261 2.77%
2019-12-05 0 50.50 50.45 50.50 49.65 50.70 4,738,085 238,491,718 50.335 35.58 35.54 35.58 34.98 35.72 6,725,217 35.462 2.23%
2019-12-04 0 49.40 49.40 49.45 49.25 50.60 7,813,224 387,454,512 49.590 34.80 34.80 34.84 34.70 35.65 11,090,056 34.937 -1.69%
2019-12-03 0 50.25 50.20 50.25 49.50 50.65 4,483,962 224,582,271 50.086 35.40 35.37 35.40 34.87 35.68 6,364,516 35.287 -1.08%
2019-12-02 0 50.80 50.75 50.80 49.90 51.10 5,656,522 287,521,906 50.830 35.79 35.75 35.79 35.16 36.00 8,028,843 35.811 1.50%
2019-11-29 0 50.05 50.00 50.05 49.65 51.20 5,097,457 255,220,811 50.068 35.26 35.23 35.26 34.98 36.07 7,235,308 35.274 -3.00%
2019-11-28 0 51.60 51.60 51.65 50.95 52.10 3,948,736 203,624,630 51.567 36.35 36.35 36.39 35.90 36.71 5,604,819 36.330 0.78%
2019-11-27 0 51.20 51.15 51.20 50.90 51.80 8,749,848 449,791,508 51.406 36.07 36.04 36.07 35.86 36.49 12,419,496 36.217 -1.44%
2019-11-26 0 51.95 51.90 51.95 51.20 52.55 11,159,952 577,982,838 51.791 36.60 36.56 36.60 36.07 37.02 15,840,387 36.488 0.29%
2019-11-25 0 51.80 51.55 51.80 50.25 52.25 13,504,747 695,704,354 51.516 36.49 36.32 36.49 35.40 36.81 19,168,579 36.294 3.29%
2019-11-22 0 50.15 50.05 50.15 49.45 50.75 5,346,735 268,619,843 50.240 35.33 35.26 35.33 34.84 35.75 7,589,132 35.395 1.72%
2019-11-21 0 49.30 49.25 49.30 48.45 50.00 5,250,435 258,336,026 49.203 34.73 34.70 34.73 34.13 35.23 7,452,445 34.665 -0.20%
2019-11-20 0 49.40 49.35 49.40 48.55 49.90 4,473,741 221,240,213 49.453 34.80 34.77 34.80 34.20 35.16 6,350,008 34.841 0.10%
2019-11-19 0 49.35 49.25 49.35 47.50 49.65 6,913,926 339,465,432 49.099 34.77 34.70 34.77 33.46 34.98 9,813,596 34.591 3.13%
2019-11-18 0 47.85 47.85 47.90 47.65 48.15 3,214,770 154,144,042 47.949 33.71 33.71 33.75 33.57 33.92 4,563,031 33.781 0.84%
2019-11-15 0 47.45 47.40 47.45 47.35 48.45 3,582,233 170,816,275 47.684 33.43 33.39 33.43 33.36 34.13 5,084,606 33.595 0.42%
2019-11-14 0 47.25 47.20 47.25 47.20 48.35 3,778,680 179,874,930 47.603 33.29 33.25 33.29 33.25 34.06 5,363,442 33.537 -0.53%
2019-11-13 0 47.50 47.45 47.50 47.10 47.90 4,029,315 191,418,848 47.507 33.46 33.43 33.46 33.18 33.75 5,719,192 33.470 -1.66%
2019-11-12 0 48.30 48.25 48.30 47.95 48.70 2,967,957 143,193,957 48.247 34.03 33.99 34.03 33.78 34.31 4,212,705 33.991 0.52%
2019-11-11 0 48.05 48.05 48.10 47.85 49.40 7,028,870 341,027,638 48.518 33.85 33.85 33.89 33.71 34.80 9,976,747 34.182 -2.54%
2019-11-08 0 49.30 49.30 49.35 49.10 49.80 3,317,883 163,591,068 49.306 34.73 34.73 34.77 34.59 35.09 4,709,389 34.737 -0.60%
2019-11-07 0 49.60 49.60 49.70 49.15 49.95 3,859,638 191,297,035 49.563 34.94 34.94 35.01 34.63 35.19 5,478,353 34.919 0.40%
2019-11-06 0 49.40 49.40 49.50 49.35 50.95 5,442,671 270,963,333 49.785 34.80 34.80 34.87 34.77 35.90 7,725,303 35.075 -0.60%
2019-11-05 0 49.70 49.70 49.75 48.60 49.90 7,590,000 375,712,591 49.501 35.01 35.01 35.05 34.24 35.16 10,773,213 34.875 1.22%
2019-11-04 0 49.10 49.10 49.15 48.10 49.25 6,627,337 324,487,276 48.962 34.59 34.59 34.63 33.89 34.70 9,406,813 34.495 2.40%
2019-11-01 0 47.95 47.90 47.95 46.45 48.15 6,844,632 326,336,067 47.678 33.78 33.75 33.78 32.73 33.92 9,715,241 33.590 2.13%
2019-10-31 0 46.95 46.90 46.95 46.40 47.50 4,594,078 215,698,965 46.952 33.08 33.04 33.08 32.69 33.46 6,520,814 33.079 0.97%
2019-10-30 0 46.50 46.50 46.55 45.65 46.85 5,598,976 260,161,642 46.466 32.76 32.76 32.80 32.16 33.01 7,947,162 32.736 0.11%
2019-10-29 0 46.45 46.40 46.45 46.20 47.50 9,608,375 447,759,544 46.601 32.73 32.69 32.73 32.55 33.46 13,638,086 32.832 -0.85%
2019-10-28 0 46.85 46.85 46.90 46.70 47.85 5,107,322 240,575,389 47.104 33.01 33.01 33.04 32.90 33.71 7,249,311 33.186 -0.95%
2019-10-25 0 47.30 47.25 47.30 47.15 47.70 7,072,842 335,094,950 47.378 33.32 33.29 33.32 33.22 33.61 10,039,161 33.379 0.53%
2019-10-24 0 47.05 47.00 47.05 46.60 47.40 5,909,926 277,685,152 46.986 33.15 33.11 33.15 32.83 33.39 8,388,523 33.103 -0.21%
2019-10-23 0 47.15 47.10 47.15 46.65 47.30 9,018,111 423,119,943 46.919 33.22 33.18 33.22 32.87 33.32 12,800,267 33.056 1.84%
2019-10-22 0 46.30 46.30 46.35 46.20 47.00 8,109,948 376,485,288 46.423 32.62 32.62 32.65 32.55 33.11 11,511,225 32.706 -0.96%
2019-10-21 0 46.75 46.75 46.80 46.65 47.55 5,277,815 247,694,857 46.931 32.94 32.94 32.97 32.87 33.50 7,491,308 33.064 -1.68%
2019-10-18 0 47.55 47.50 47.55 47.25 48.20 3,795,093 180,829,198 47.648 33.50 33.46 33.50 33.29 33.96 5,386,738 33.569 -0.52%
2019-10-17 0 47.80 47.80 47.85 47.05 48.20 8,617,380 411,825,679 47.790 33.68 33.68 33.71 33.15 33.96 12,231,472 33.669 2.03%
2019-10-16 0 46.85 46.80 46.85 46.55 47.45 7,294,159 342,150,232 46.907 33.01 32.97 33.01 32.80 33.43 10,353,297 33.047 0.00%
2019-10-15 0 46.85 46.85 46.95 46.85 48.25 5,843,192 276,449,822 47.311 33.01 33.01 33.08 33.01 33.99 8,293,801 33.332 -2.09%
2019-10-14 0 47.85 47.80 47.85 47.80 48.80 7,181,689 344,817,480 48.013 33.71 33.68 33.71 33.68 34.38 10,193,658 33.827 0.21%
2019-10-11 0 47.75 47.75 47.80 46.65 48.40 15,422,192 736,662,921 47.766 33.64 33.64 33.68 32.87 34.10 21,890,192 33.653 3.92%
2019-10-10 0 45.95 45.90 45.95 45.85 46.45 3,439,850 158,534,097 46.088 32.37 32.34 32.37 32.30 32.73 4,882,508 32.470 0.00%
2019-10-09 0 45.95 45.90 45.95 45.85 46.80 4,558,909 210,933,251 46.268 32.37 32.34 32.37 32.30 32.97 6,470,896 32.597 -1.18%
2019-10-08 0 46.50 46.50 46.60 46.10 47.40 8,475,187 396,734,676 46.811 32.76 32.76 32.83 32.48 33.39 12,029,643 32.980 0.65%
2019-10-04 0 46.20 46.15 46.20 45.55 46.30 2,523,088 116,006,749 45.978 32.55 32.51 32.55 32.09 32.62 3,581,260 32.393 0.43%
2019-10-03 0 46.00 46.00 46.05 45.30 46.15 2,422,428 111,123,345 45.873 32.41 32.41 32.44 31.91 32.51 3,438,384 32.318 0.22%
2019-10-02 0 45.90 45.90 46.00 45.75 47.15 4,576,674 210,762,183 46.051 32.34 32.34 32.41 32.23 33.22 6,496,111 32.444 -1.40%
2019-09-30 0 46.55 46.55 46.60 46.40 47.50 3,714,295 173,771,011 46.784 32.80 32.80 32.83 32.69 33.46 5,272,054 32.961 -0.53%
2019-09-27 0 46.80 46.80 46.90 46.00 47.50 6,760,383 316,156,048 46.766 32.97 32.97 33.04 32.41 33.46 9,595,658 32.948 -1.27%
2019-09-26 0 47.40 47.35 47.40 45.95 47.40 11,957,242 561,542,259 46.963 33.39 33.36 33.39 32.37 33.39 16,972,057 33.086 3.61%
2019-09-25 0 45.75 45.75 45.80 45.45 46.20 3,786,185 173,493,422 45.823 32.23 32.23 32.27 32.02 32.55 5,374,094 32.283 -0.44%
2019-09-24 0 45.95 45.95 46.05 45.90 46.65 4,844,274 223,469,403 46.131 32.37 32.37 32.44 32.34 32.87 6,875,941 32.500 -0.22%
2019-09-23 0 46.05 46.00 46.05 45.85 46.65 5,295,899 243,931,145 46.060 32.44 32.41 32.44 32.30 32.87 7,516,976 32.451 -1.07%
2019-09-20 0 46.55 46.55 46.65 46.15 47.00 7,647,553 356,374,636 46.600 32.80 32.80 32.87 32.51 33.11 10,854,903 32.831 1.20%
2019-09-19 0 46.00 45.95 46.00 45.90 46.65 6,781,049 313,070,257 46.168 32.41 32.37 32.41 32.34 32.87 9,624,991 32.527 -1.08%
2019-09-18 0 46.50 46.50 46.55 46.50 47.40 4,037,754 189,163,864 46.849 32.76 32.76 32.80 32.76 33.39 5,731,170 33.006 -1.17%
2019-09-17 0 47.05 47.05 47.10 46.90 47.70 5,407,234 255,395,517 47.232 33.15 33.15 33.18 33.04 33.61 7,675,004 33.276 -1.77%
2019-09-16 0 47.90 47.85 47.90 47.15 48.60 6,184,385 295,694,841 47.813 33.75 33.71 33.75 33.22 34.24 8,778,089 33.686 -0.62%
2019-09-13 0 48.20 48.20 48.25 47.75 48.45 3,444,601 165,886,573 48.158 33.96 33.96 33.99 33.64 34.13 4,889,252 33.929 0.31%
2019-09-12 0 48.05 48.00 48.05 47.40 48.25 6,831,376 326,600,481 47.809 33.85 33.82 33.85 33.39 33.99 9,696,425 33.683 1.16%
2019-09-11 0 47.50 47.45 47.50 47.15 48.30 6,505,006 309,237,086 47.538 33.46 33.43 33.46 33.22 34.03 9,233,177 33.492 -0.94%
2019-09-10 0 47.95 47.85 47.95 47.40 48.20 6,611,945 316,547,510 47.875 33.78 33.71 33.78 33.39 33.96 9,384,966 33.729 0.74%
2019-09-09 0 47.60 47.50 47.60 47.20 47.90 5,223,499 248,163,114 47.509 33.54 33.46 33.54 33.25 33.75 7,414,212 33.471 0.85%
2019-09-06 0 47.20 47.20 47.25 46.80 48.50 14,318,544 677,691,831 47.330 33.25 33.25 33.29 32.97 34.17 20,323,679 33.345 -0.94%
2019-09-05 0 47.65 47.60 47.65 46.80 48.10 10,873,176 517,268,411 47.573 33.57 33.54 33.57 32.97 33.89 15,433,339 33.516 3.25%
2019-09-04 0 46.15 46.15 46.25 46.05 46.85 8,321,268 385,870,947 46.372 32.51 32.51 32.58 32.44 33.01 11,811,171 32.670 1.54%
2019-09-03 0 45.45 45.40 45.45 45.35 46.30 6,680,891 306,189,384 45.831 32.02 31.99 32.02 31.95 32.62 9,482,828 32.289 0.00%
2019-09-02 0 45.45 45.40 45.45 44.05 45.80 6,142,975 278,150,449 45.279 32.02 31.99 32.02 31.03 32.27 8,719,312 31.901 2.94%
2019-08-30 0 44.15 44.10 44.15 43.80 45.05 6,320,268 279,832,647 44.275 31.10 31.07 31.10 30.86 31.74 8,970,961 31.193 -0.34%
2019-08-29 0 44.30 44.25 44.30 43.55 44.40 6,017,745 264,793,777 44.002 31.21 31.18 31.21 30.68 31.28 8,541,561 31.001 -0.11%
2019-08-28 0 44.35 44.30 44.35 44.00 44.75 5,538,657 245,824,339 44.383 31.25 31.21 31.25 31.00 31.53 7,861,546 31.269 0.45%
2019-08-27 0 44.15 44.15 44.20 44.10 44.85 6,575,179 291,407,468 44.319 31.10 31.10 31.14 31.07 31.60 9,332,780 31.224 -0.67%
2019-08-26 0 44.45 44.45 44.50 43.55 44.75 6,016,087 265,453,153 44.124 31.32 31.32 31.35 30.68 31.53 8,539,208 31.086 -0.22%
2019-08-23 0 44.55 44.50 44.55 43.35 44.85 8,285,350 367,375,384 44.340 31.39 31.35 31.39 30.54 31.60 11,760,190 31.239 1.60%
2019-08-22 0 43.85 43.85 43.90 43.80 44.90 4,895,963 215,586,371 44.033 30.89 30.89 30.93 30.86 31.63 6,949,309 31.023 -1.68%
2019-08-21 0 44.60 44.60 44.65 44.15 44.95 3,960,551 176,825,347 44.647 31.42 31.42 31.46 31.10 31.67 5,621,589 31.455 -0.34%
2019-08-20 0 44.75 44.70 44.75 44.00 45.05 5,217,832 233,334,056 44.719 31.53 31.49 31.53 31.00 31.74 7,406,168 31.505 0.90%
2019-08-19 0 44.35 44.35 44.40 44.10 45.30 7,042,726 314,125,613 44.603 31.25 31.25 31.28 31.07 31.91 9,996,415 31.424 0.68%
2019-08-16 0 44.05 44.00 44.05 42.95 44.10 5,946,497 260,286,110 43.771 31.03 31.00 31.03 30.26 31.07 8,440,432 30.838 2.44%
2019-08-15 0 43.00 43.00 43.05 42.40 43.45 4,740,652 204,005,508 43.033 30.29 30.29 30.33 29.87 30.61 6,728,861 30.318 0.23%
2019-08-14 0 42.90 42.85 42.90 42.65 43.75 4,374,198 188,378,448 43.066 30.22 30.19 30.22 30.05 30.82 6,208,718 30.341 0.23%
2019-08-13 0 42.80 42.80 42.85 42.55 43.45 5,609,124 240,372,608 42.854 30.15 30.15 30.19 29.98 30.61 7,961,566 30.192 -2.17%
2019-08-12 0 43.75 43.75 43.85 43.25 44.25 4,381,327 191,849,754 43.788 30.82 30.82 30.89 30.47 31.18 6,218,836 30.850 1.04%
2019-08-09 0 43.30 43.30 43.35 43.10 44.30 3,322,071 144,252,578 43.422 30.51 30.51 30.54 30.37 31.21 4,715,333 30.592 -0.69%
2019-08-08 0 43.60 43.60 43.70 43.30 44.20 5,308,284 232,540,370 43.807 30.72 30.72 30.79 30.51 31.14 7,534,555 30.863 0.58%
2019-08-07 0 43.35 43.35 43.45 42.95 44.00 6,445,957 279,276,688 43.326 30.54 30.54 30.61 30.26 31.00 9,149,363 30.524 0.00%
2019-08-06 0 43.35 43.30 43.35 41.30 44.00 10,901,034 467,413,003 42.878 30.54 30.51 30.54 29.10 31.00 15,472,880 30.209 1.88%
2019-08-05 0 42.55 42.50 42.55 42.30 43.30 9,033,460 385,528,069 42.678 29.98 29.94 29.98 29.80 30.51 12,822,054 30.068 -3.19%
2019-08-02 0 43.95 43.90 43.95 43.55 44.15 6,647,388 291,765,813 43.892 30.96 30.93 30.96 30.68 31.10 9,435,274 30.923 -2.01%
2019-08-01 0 44.85 44.85 44.90 44.75 45.65 9,016,358 405,841,248 45.012 31.60 31.60 31.63 31.53 32.16 12,797,779 31.712 -1.97%
2019-07-31 0 45.75 45.75 45.90 45.55 46.45 4,375,303 201,132,361 45.970 32.23 32.23 32.34 32.09 32.73 6,210,286 32.387 -1.93%
2019-07-30 0 46.65 46.65 46.70 46.55 47.20 5,015,346 234,923,627 46.841 32.87 32.87 32.90 32.80 33.25 7,118,760 33.001 -0.74%
2019-07-29 0 47.00 46.95 47.00 46.70 47.40 3,405,292 159,915,574 46.961 33.11 33.08 33.11 32.90 33.39 4,833,457 33.085 0.00%
2019-07-26 0 47.00 47.00 47.05 46.15 47.50 6,362,025 298,153,030 46.864 33.11 33.11 33.15 32.51 33.46 9,030,231 33.017 0.43%
2019-07-25 0 46.80 46.75 46.80 46.60 47.60 7,808,965 366,914,539 46.986 32.97 32.94 32.97 32.83 33.54 11,084,011 33.103 -0.53%
2019-07-24 0 47.05 47.05 47.10 47.05 47.95 3,885,443 184,156,356 47.396 33.15 33.15 33.18 33.15 33.78 5,514,981 33.392 -0.32%
2019-07-23 0 47.20 47.20 47.25 47.20 48.10 5,181,757 245,751,785 47.426 33.25 33.25 33.29 33.25 33.89 7,354,963 33.413 -0.84%
2019-07-22 0 47.60 47.60 47.65 47.55 48.05 3,925,973 187,789,873 47.833 33.54 33.54 33.57 33.50 33.85 5,572,509 33.699 -0.83%
2019-07-19 0 48.00 48.00 48.05 47.65 48.50 6,331,966 303,984,777 48.008 33.82 33.82 33.85 33.57 34.17 8,987,565 33.823 0.95%
2019-07-18 0 47.55 47.50 47.55 47.45 48.25 5,801,500 276,488,434 47.658 33.50 33.46 33.50 33.43 33.99 8,234,624 33.576 -1.65%
2019-07-17 0 48.35 48.20 48.35 47.60 48.45 5,124,439 246,762,386 48.154 34.06 33.96 34.06 33.54 34.13 7,273,606 33.926 0.73%
2019-07-16 0 48.00 47.90 48.00 47.50 48.45 5,859,500 280,258,398 47.830 33.82 33.75 33.82 33.46 34.13 8,316,949 33.697 -1.13%
2019-07-15 0 48.55 48.45 48.55 46.90 48.80 6,148,520 295,623,259 48.080 34.20 34.13 34.20 33.04 34.38 8,727,182 33.874 2.53%
2019-07-12 0 47.35 47.35 47.45 47.20 48.20 7,691,801 365,716,599 47.546 33.36 33.36 33.43 33.25 33.96 10,917,709 33.498 -1.25%
2019-07-11 0 47.95 47.95 48.00 47.75 48.80 4,675,381 225,508,309 48.233 33.78 33.78 33.82 33.64 34.38 6,636,215 33.981 0.10%
2019-07-10 0 47.90 47.90 47.95 47.45 48.70 4,917,495 235,526,789 47.896 33.75 33.75 33.78 33.43 34.31 6,979,871 33.744 -0.52%
2019-07-09 0 48.15 48.15 48.20 47.85 48.70 4,104,766 197,642,562 48.150 33.92 33.92 33.96 33.71 34.31 5,826,287 33.923 -0.21%
2019-07-08 0 48.25 48.25 48.30 47.95 49.20 8,249,758 398,562,014 48.312 33.99 33.99 34.03 33.78 34.66 11,709,671 34.037 -2.82%
2019-07-05 0 49.65 49.60 49.65 49.10 49.95 4,974,184 246,969,136 49.650 34.98 34.94 34.98 34.59 35.19 7,060,335 34.980 0.51%
2019-07-04 0 49.40 49.40 49.50 49.00 50.00 3,420,952 169,456,140 49.535 34.80 34.80 34.87 34.52 35.23 4,855,684 34.899 -0.50%
2019-07-03 0 49.65 49.60 49.65 48.90 49.90 5,556,775 275,479,738 49.575 34.98 34.94 34.98 34.45 35.16 7,887,262 34.927 1.02%
2019-07-02 0 49.15 49.10 49.15 48.90 50.15 9,398,342 464,638,462 49.438 34.63 34.59 34.63 34.45 35.33 13,339,966 34.831 0.41%
2019-06-28 0 48.95 48.95 49.00 48.70 49.90 4,772,749 234,080,999 49.045 34.49 34.49 34.52 34.31 35.16 6,774,419 34.554 -0.51%
2019-06-27 0 49.20 49.15 49.20 48.05 49.30 6,592,996 322,882,976 48.974 34.66 34.63 34.66 33.85 34.73 9,358,070 34.503 1.65%
2019-06-26 0 48.40 48.30 48.40 47.00 48.55 6,140,141 295,463,879 48.120 34.10 34.03 34.10 33.11 34.20 8,715,289 33.902 2.54%
2019-06-25 0 47.20 47.20 47.25 47.20 48.15 3,964,879 188,525,497 47.549 33.25 33.25 33.29 33.25 33.92 5,627,732 33.499 -0.42%
2019-06-24 0 47.40 47.40 47.45 47.20 48.10 4,212,683 200,732,318 47.650 33.39 33.39 33.43 33.25 33.89 5,979,464 33.570 -0.32%
2019-06-21 0 47.55 47.55 47.70 47.40 48.75 8,337,998 397,841,226 47.714 33.50 33.50 33.61 33.39 34.35 11,834,918 33.616 -1.65%
2019-06-20 0 48.35 48.35 48.40 47.35 48.50 8,184,047 393,893,366 48.129 34.06 34.06 34.10 33.36 34.17 11,616,401 33.908 0.94%
2019-06-19 0 47.90 47.80 47.90 47.40 49.40 7,952,543 382,115,303 48.049 33.75 33.68 33.75 33.39 34.80 11,287,805 33.852 2.02%
2019-06-18 0 46.95 46.90 46.95 46.50 47.45 3,608,452 169,247,571 46.903 33.08 33.04 33.08 32.76 33.43 5,121,821 33.044 0.32%
2019-06-17 0 46.80 46.80 46.90 46.65 47.25 3,542,750 166,372,627 46.961 32.97 32.97 33.04 32.87 33.29 5,028,564 33.086 0.21%
2019-06-14 0 46.70 46.70 46.75 46.25 47.40 5,024,398 235,518,539 46.875 32.90 32.90 32.94 32.58 33.39 7,131,609 33.025 0.00%
2019-06-13 0 46.70 46.70 46.75 46.20 47.20 7,623,805 355,511,946 46.632 32.90 32.90 32.94 32.55 33.25 10,821,196 32.853 -1.16%
2019-06-12 0 47.25 47.20 47.25 46.60 47.60 7,638,212 359,668,035 47.088 33.29 33.25 33.29 32.83 33.54 10,841,645 33.175 0.32%
2019-06-11 0 47.10 47.10 47.15 45.15 47.55 15,031,278 704,684,343 46.881 33.18 33.18 33.22 31.81 33.50 21,335,330 33.029 4.78%
2019-06-10 0 44.95 44.90 44.95 43.90 45.10 8,514,909 380,954,094 44.740 31.67 31.63 31.67 30.93 31.77 12,086,025 31.520 2.16%
2019-06-06 0 44.00 43.95 44.00 42.95 44.15 3,513,788 154,009,660 43.830 31.00 30.96 31.00 30.26 31.10 4,987,455 30.879 0.69%
2019-06-05 0 43.70 43.70 43.75 43.25 44.35 7,141,731 311,424,649 43.606 30.79 30.79 30.82 30.47 31.25 10,136,942 30.722 0.34%
2019-06-04 0 43.55 43.50 43.55 43.05 44.90 5,771,182 251,335,990 43.550 30.68 30.65 30.68 30.33 31.63 8,191,591 30.682 -2.46%
2019-06-03 0 44.65 44.55 44.65 44.00 44.75 5,449,286 242,452,781 44.493 31.46 31.39 31.46 31.00 31.53 7,734,693 31.346 1.76%
2019-05-31 0 45.80 45.75 45.80 45.55 46.20 7,357,177 337,720,550 45.904 30.91 30.88 30.91 30.74 31.18 10,900,445 30.982 -0.87%
2019-05-30 0 46.20 46.20 46.25 45.25 46.30 4,796,000 220,030,600 45.878 31.18 31.18 31.22 30.54 31.25 7,105,787 30.965 1.32%
2019-05-29 0 45.60 45.60 45.70 45.00 45.95 4,626,448 211,006,679 45.609 30.78 30.78 30.84 30.37 31.01 6,854,578 30.783 0.55%
2019-05-28 0 45.35 45.35 45.40 44.30 45.95 9,457,711 429,631,216 45.427 30.61 30.61 30.64 29.90 31.01 14,012,610 30.660 2.37%
2019-05-27 0 44.30 44.30 44.40 44.00 45.40 5,281,763 234,895,247 44.473 29.90 29.90 29.97 29.70 30.64 7,825,497 30.017 -1.77%
2019-05-24 0 45.10 45.05 45.10 44.55 45.35 4,823,085 217,162,962 45.026 30.44 30.41 30.44 30.07 30.61 7,145,916 30.390 1.12%
2019-05-23 0 44.60 44.55 44.60 44.25 45.15 8,005,012 357,694,662 44.684 30.10 30.07 30.10 29.87 30.47 11,860,281 30.159 -1.22%
2019-05-22 0 45.15 45.15 45.20 44.70 45.80 5,836,000 264,699,215 45.356 30.47 30.47 30.51 30.17 30.91 8,646,658 30.613 -0.55%
2019-05-21 0 45.40 45.30 45.40 44.30 45.90 6,561,305 297,206,166 45.297 30.64 30.57 30.64 29.90 30.98 9,721,275 30.573 1.11%
2019-05-20 0 44.90 44.85 44.90 44.20 45.30 6,361,987 284,856,833 44.775 30.30 30.27 30.30 29.83 30.57 9,425,964 30.220 -0.11%
2019-05-17 0 44.95 44.95 45.00 44.70 46.95 12,649,976 571,243,108 45.158 30.34 30.34 30.37 30.17 31.69 18,742,292 30.479 -2.81%
2019-05-16 0 46.25 46.20 46.25 45.25 46.65 6,622,041 305,548,268 46.141 31.22 31.18 31.22 30.54 31.49 9,811,262 31.143 1.54%
2019-05-15 0 45.55 45.50 45.55 45.25 46.10 5,512,510 251,537,390 45.630 30.74 30.71 30.74 30.54 31.11 8,167,373 30.798 0.66%
2019-05-14 0 45.25 45.25 45.30 44.20 45.75 7,051,004 318,108,515 45.115 30.54 30.54 30.57 29.83 30.88 10,446,817 30.450 -1.42%
2019-05-10 0 45.90 45.90 45.95 45.40 46.90 8,069,033 372,511,590 46.166 30.98 30.98 31.01 30.64 31.65 11,955,135 31.159 0.99%
2019-05-09 0 45.45 45.40 45.45 45.30 47.00 8,850,448 405,881,826 45.860 30.68 30.64 30.68 30.57 31.72 13,112,885 30.953 -3.19%
2019-05-08 0 46.95 46.95 47.00 46.85 47.90 7,464,877 352,968,052 47.284 31.69 31.69 31.72 31.62 32.33 11,060,014 31.914 -2.90%
2019-05-07 0 48.35 48.15 48.35 47.60 48.95 11,457,290 552,984,861 48.265 32.63 32.50 32.63 32.13 33.04 16,975,201 32.576 2.00%
2019-05-06 0 47.40 47.40 47.45 46.00 47.50 15,940,780 747,027,609 46.863 31.99 31.99 32.03 31.05 32.06 23,617,971 31.630 -2.47%
2019-05-03 0 48.60 48.55 48.60 47.40 48.75 5,371,000 259,674,008 48.347 32.80 32.77 32.80 31.99 32.90 7,957,711 32.632 1.89%
2019-05-02 0 47.70 47.65 47.70 47.35 48.15 5,606,993 266,675,032 47.561 32.19 32.16 32.19 31.96 32.50 8,307,360 32.101 -0.31%
2019-04-30 0 47.85 47.85 47.90 47.65 48.50 5,932,285 284,712,407 47.994 32.30 32.30 32.33 32.16 32.73 8,789,315 32.393 -2.25%
2019-04-29 0 48.95 48.95 49.00 47.45 49.25 7,782,653 378,173,592 48.592 33.04 33.04 33.07 32.03 33.24 11,530,833 32.797 2.19%
2019-04-26 0 47.90 47.80 47.90 46.50 48.15 8,187,502 388,719,375 47.477 32.33 32.26 32.33 31.38 32.50 12,130,660 32.044 1.70%
2019-04-25 0 47.10 47.10 47.15 46.85 48.00 7,185,461 340,621,128 47.404 31.79 31.79 31.82 31.62 32.40 10,646,029 31.995 -2.48%
2019-04-24 0 48.30 48.20 48.30 47.50 48.65 7,080,902 341,353,667 48.208 32.60 32.53 32.60 32.06 32.84 10,491,114 32.537 -0.21%
2019-04-23 0 48.40 48.35 48.40 46.50 48.65 15,635,239 749,085,316 47.910 32.67 32.63 32.67 31.38 32.84 23,165,279 32.337 -2.71%
2019-04-18 0 49.75 49.75 49.80 49.50 51.30 7,922,815 396,648,731 50.064 33.58 33.58 33.61 33.41 34.62 11,738,498 33.790 -1.68%
2019-04-17 0 50.60 50.55 50.60 49.80 50.75 3,848,526 193,884,403 50.379 34.15 34.12 34.15 33.61 34.25 5,702,003 34.003 0.30%
2019-04-16 0 50.45 50.35 50.45 49.55 50.75 7,692,081 385,738,083 50.147 34.05 33.98 34.05 33.44 34.25 11,396,641 33.847 0.50%
2019-04-15 0 50.20 50.15 50.20 49.75 51.75 8,500,258 431,409,752 50.753 33.88 33.85 33.88 33.58 34.93 12,594,041 34.255 0.80%
2019-04-12 0 49.80 49.75 49.80 49.25 50.05 8,506,759 422,110,662 49.621 33.61 33.58 33.61 33.24 33.78 12,603,673 33.491 -1.09%
2019-04-11 0 50.35 50.30 50.35 49.70 52.30 12,914,848 652,439,654 50.519 33.98 33.95 33.98 33.54 35.30 19,134,729 34.097 -3.27%
2019-04-10 0 52.05 52.00 52.05 51.05 52.60 11,687,114 608,513,748 52.067 35.13 35.10 35.13 34.46 35.50 17,315,709 35.142 0.29%
2019-04-09 0 51.90 51.85 51.90 51.40 52.50 8,822,489 457,934,054 51.905 35.03 35.00 35.03 34.69 35.43 13,071,461 35.033 -0.38%
2019-04-08 0 52.10 52.05 52.10 49.90 52.50 14,221,891 734,971,924 51.679 35.16 35.13 35.16 33.68 35.43 21,071,253 34.880 4.83%
2019-04-04 0 49.70 49.70 49.80 49.45 50.95 11,520,866 578,098,495 50.178 33.54 33.54 33.61 33.38 34.39 17,069,395 33.868 -0.80%
2019-04-03 0 50.10 50.05 50.10 49.05 50.20 6,382,836 318,596,268 49.915 33.81 33.78 33.81 33.11 33.88 9,456,854 33.689 1.42%
2019-04-02 0 49.40 49.40 49.50 49.10 49.80 6,731,854 332,900,288 49.452 33.34 33.34 33.41 33.14 33.61 9,973,962 33.377 0.61%
2019-04-01 0 49.10 49.05 49.10 48.50 50.00 11,011,216 543,293,861 49.340 33.14 33.11 33.14 32.73 33.75 16,314,294 33.302 2.40%
2019-03-29 0 47.95 47.90 47.95 47.05 48.20 9,551,401 456,797,731 47.825 32.36 32.33 32.36 31.76 32.53 14,151,422 32.279 1.70%
2019-03-28 0 47.15 47.10 47.15 45.95 47.45 9,909,947 466,606,595 47.085 31.82 31.79 31.82 31.01 32.03 14,682,646 31.779 1.40%
2019-03-27 0 46.50 46.50 46.55 44.95 46.90 15,309,144 709,360,886 46.336 31.38 31.38 31.42 30.34 31.65 22,682,134 31.274 2.99%
2019-03-26 0 45.15 45.00 45.15 44.70 45.40 8,230,848 370,634,938 45.030 30.47 30.37 30.47 30.17 30.64 12,194,882 30.393 1.69%
2019-03-25 0 44.40 44.40 44.45 44.25 45.15 6,891,164 307,631,767 44.641 29.97 29.97 30.00 29.87 30.47 10,209,997 30.130 -2.63%
2019-03-22 0 45.60 45.55 45.60 44.95 46.20 11,702,938 533,835,134 45.615 30.78 30.74 30.78 30.34 31.18 17,339,154 30.788 -0.76%
2019-03-21 0 45.95 45.95 46.00 44.25 46.35 16,273,743 743,419,205 45.682 31.01 31.01 31.05 29.87 31.28 24,111,291 30.833 4.20%
2019-03-20 0 44.10 44.05 44.10 43.30 44.80 11,386,213 504,006,458 44.265 29.76 29.73 29.76 29.23 30.24 16,869,892 29.876 0.92%
2019-03-19 0 43.70 43.70 43.75 42.95 43.95 15,410,609 669,617,747 43.452 29.50 29.50 29.53 28.99 29.66 22,832,465 29.327 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 29.23 29.19 29.23 28.35 29.46 58,950,240 28.948 -4.20%
2019-03-15 0 45.20 45.20 45.25 44.05 45.80 7,397,506 335,102,047 45.299 30.51 30.51 30.54 29.73 30.91 10,960,196 30.574 1.80%
2019-03-14 0 44.40 44.35 44.40 44.25 45.35 4,630,839 206,850,998 44.668 29.97 29.93 29.97 29.87 30.61 6,861,083 30.148 -0.56%
2019-03-13 0 44.65 44.55 44.65 44.00 44.95 4,022,344 179,493,122 44.624 30.14 30.07 30.14 29.70 30.34 5,959,533 30.119 0.45%
2019-03-12 0 44.45 44.45 44.50 43.50 45.25 6,822,121 305,001,675 44.708 30.00 30.00 30.03 29.36 30.54 10,107,702 30.175 2.30%
2019-03-11 0 43.45 43.45 43.50 43.35 44.20 8,913,516 389,485,202 43.696 29.33 29.33 29.36 29.26 29.83 13,206,327 29.492 0.35%
2019-03-08 0 43.30 43.30 43.40 43.30 44.80 16,263,626 713,602,727 43.877 29.23 29.23 29.29 29.23 30.24 24,096,301 29.615 -4.42%
2019-03-07 0 45.30 45.30 45.35 45.10 46.35 7,742,329 352,285,350 45.501 30.57 30.57 30.61 30.44 31.28 11,471,088 30.711 -2.69%
2019-03-06 0 46.55 46.45 46.55 45.80 46.70 4,178,850 193,605,709 46.330 31.42 31.35 31.42 30.91 31.52 6,191,413 31.270 0.98%
2019-03-05 0 46.10 46.10 46.15 46.05 46.70 3,445,934 159,612,599 46.319 31.11 31.11 31.15 31.08 31.52 5,105,520 31.263 -0.97%
2019-03-04 0 46.55 46.55 46.60 46.05 47.75 8,143,590 382,426,436 46.960 31.42 31.42 31.45 31.08 32.23 12,065,600 31.696 1.20%
2019-03-01 0 46.00 46.00 46.05 44.80 46.70 9,014,380 415,151,722 46.054 31.05 31.05 31.08 30.24 31.52 13,355,768 31.084 2.45%
2019-02-28 0 44.90 44.90 45.10 44.80 45.45 4,753,452 214,051,195 45.031 30.30 30.30 30.44 30.24 30.68 7,042,748 30.393 -1.21%
2019-02-27 0 45.45 45.40 45.45 45.15 45.95 7,603,674 346,173,970 45.527 30.68 30.64 30.68 30.47 31.01 11,265,656 30.728 -0.11%
2019-02-26 0 45.50 45.50 45.60 44.85 45.90 7,485,445 339,689,020 45.380 30.71 30.71 30.78 30.27 30.98 11,090,487 30.629 0.89%
2019-02-25 0 45.10 45.10 45.15 44.35 45.50 11,111,761 501,258,058 45.111 30.44 30.44 30.47 29.93 30.71 16,463,262 30.447 -0.33%
2019-02-22 0 45.25 45.20 45.25 44.00 45.35 11,077,198 494,584,966 44.649 30.54 30.51 30.54 29.70 30.61 16,412,054 30.135 -0.98%
2019-02-21 0 45.70 45.65 45.70 44.10 45.90 9,786,893 442,836,710 45.248 30.84 30.81 30.84 29.76 30.98 14,500,329 30.540 2.58%
2019-02-20 0 44.55 44.50 44.55 44.25 45.65 10,245,338 458,830,059 44.784 30.07 30.03 30.07 29.87 30.81 15,179,564 30.227 0.79%
2019-02-19 0 44.20 44.20 44.25 44.00 45.65 8,179,405 366,018,618 44.749 29.83 29.83 29.87 29.70 30.81 12,118,663 30.203 -0.67%
2019-02-18 0 44.50 44.45 44.50 43.00 44.50 7,288,280 322,152,709 44.201 30.03 30.00 30.03 29.02 30.03 10,798,366 29.833 4.95%
2019-02-15 0 42.40 42.40 42.45 42.25 43.95 6,358,390 271,950,200 42.770 28.62 28.62 28.65 28.52 29.66 9,420,635 28.868 -3.75%
2019-02-14 0 44.05 44.05 44.10 43.55 44.70 5,809,962 255,856,061 44.037 29.73 29.73 29.76 29.39 30.17 8,608,080 29.723 -0.45%
2019-02-13 0 44.25 44.20 44.25 42.90 44.50 13,724,097 603,179,974 43.950 29.87 29.83 29.87 28.96 30.03 20,333,718 29.664 3.87%
2019-02-12 0 42.60 42.55 42.60 42.35 43.00 7,925,556 337,877,105 42.631 28.75 28.72 28.75 28.58 29.02 11,742,559 28.774 0.12%
2019-02-11 0 42.55 42.50 42.55 41.40 42.70 14,402,579 607,607,623 42.187 28.72 28.69 28.72 27.94 28.82 21,338,961 28.474 1.55%
2019-02-08 0 41.90 41.85 41.90 40.90 42.15 5,525,035 229,683,008 41.571 28.28 28.25 28.28 27.61 28.45 8,185,930 28.058 -0.59%
2019-02-04 0 42.15 42.05 42.15 41.35 42.25 2,984,903 124,992,951 41.875 28.45 28.38 28.45 27.91 28.52 4,422,453 28.263 -1.17%
2019-02-01 0 42.65 42.55 42.65 41.90 43.00 5,022,617 213,200,477 42.448 28.79 28.72 28.79 28.28 29.02 7,441,544 28.650 0.59%
2019-01-31 0 42.40 42.35 42.40 41.30 42.85 11,905,402 503,667,936 42.306 28.62 28.58 28.62 27.88 28.92 17,639,126 28.554 2.91%
2019-01-30 0 41.20 41.15 41.20 40.55 41.45 4,228,600 174,064,554 41.164 27.81 27.77 27.81 27.37 27.98 6,265,123 27.783 -0.36%
2019-01-29 0 41.35 41.30 41.35 40.30 41.50 6,821,020 280,589,794 41.136 27.91 27.88 27.91 27.20 28.01 10,106,071 27.764 1.10%
2019-01-28 0 40.90 40.85 40.90 39.90 41.50 9,497,554 389,531,943 41.014 27.61 27.57 27.61 26.93 28.01 14,071,642 27.682 2.12%
2019-01-25 0 40.05 40.05 40.10 39.65 40.40 10,268,385 410,563,660 39.983 27.03 27.03 27.07 26.76 27.27 15,213,711 26.986 1.65%
2019-01-24 0 39.40 39.35 39.40 39.10 39.75 8,216,002 323,278,717 39.347 26.59 26.56 26.59 26.39 26.83 12,172,886 26.557 -0.13%
2019-01-23 0 39.45 39.40 39.45 39.00 39.60 9,555,887 376,153,044 39.363 26.63 26.59 26.63 26.32 26.73 14,158,069 26.568 0.90%
2019-01-22 0 39.10 39.05 39.10 38.70 40.20 10,407,500 406,633,169 39.071 26.39 26.36 26.39 26.12 27.13 15,419,824 26.371 -2.37%
2019-01-21 0 40.05 40.00 40.05 39.00 40.15 6,970,205 277,600,903 39.827 27.03 27.00 27.03 26.32 27.10 10,327,104 26.881 1.26%
2019-01-18 0 39.55 39.55 39.60 39.10 40.00 8,074,484 320,187,750 39.654 26.69 26.69 26.73 26.39 27.00 11,963,212 26.764 0.76%
2019-01-17 0 39.25 39.20 39.25 38.50 39.75 15,461,660 607,692,218 39.303 26.49 26.46 26.49 25.99 26.83 22,908,103 26.527 1.82%
2019-01-16 0 38.55 38.55 38.60 38.30 39.15 16,970,061 657,167,646 38.725 26.02 26.02 26.05 25.85 26.42 25,142,960 26.137 -0.90%
2019-01-15 0 38.90 38.90 38.95 38.15 39.10 10,804,928 419,340,157 38.810 26.26 26.26 26.29 25.75 26.39 16,008,656 26.195 1.83%
2019-01-14 0 38.20 38.15 38.20 37.55 38.45 9,756,927 371,487,071 38.074 25.78 25.75 25.78 25.34 25.95 14,455,931 25.698 0.79%
2019-01-11 0 37.90 37.85 37.90 37.35 39.40 20,444,031 775,998,378 37.957 25.58 25.55 25.58 25.21 26.59 30,290,019 25.619 -1.94%
2019-01-10 0 38.65 38.60 38.65 37.50 38.70 11,104,803 424,840,527 38.257 26.09 26.05 26.09 25.31 26.12 16,452,953 25.822 1.84%
2019-01-09 0 37.95 37.70 37.95 37.20 38.60 18,826,911 714,976,707 37.976 25.61 25.45 25.61 25.11 26.05 27,894,082 25.632 3.13%
2019-01-08 0 36.80 36.75 36.80 36.35 37.30 7,662,672 282,305,174 36.842 24.84 24.80 24.84 24.53 25.18 11,353,068 24.866 0.82%
2019-01-07 0 36.50 36.50 36.55 36.05 37.15 10,712,064 392,737,128 36.663 24.64 24.64 24.67 24.33 25.07 15,871,069 24.745 2.24%
2019-01-04 0 35.70 35.70 35.75 34.55 36.00 13,810,693 489,604,449 35.451 24.10 24.10 24.13 23.32 24.30 20,462,019 23.927 0.00%
2019-01-03 0 35.70 35.65 35.70 35.50 36.95 10,459,405 376,378,718 35.985 24.10 24.06 24.10 23.96 24.94 15,496,727 24.288 -2.99%
2019-01-02 0 36.80 36.75 36.80 36.40 38.05 7,632,929 281,831,677 36.923 24.84 24.80 24.84 24.57 25.68 11,309,001 24.921 -3.16%
2018-12-31 0 38.00 38.00 38.05 37.70 38.55 2,203,018 84,248,664 38.242 25.65 25.65 25.68 25.45 26.02 3,264,007 25.811 0.53%
2018-12-28 0 37.80 37.75 37.80 37.50 38.30 4,472,391 169,323,307 37.860 25.51 25.48 25.51 25.31 25.85 6,626,326 25.553 -0.79%
2018-12-27 0 38.10 38.00 38.10 37.70 38.80 6,560,762 249,531,462 38.034 25.72 25.65 25.72 25.45 26.19 9,720,471 25.671 -0.13%
2018-12-24 0 38.15 38.05 38.15 36.75 38.25 3,803,700 143,670,016 37.771 25.75 25.68 25.75 24.80 25.82 5,635,588 25.493 0.66%
2018-12-21 0 37.90 37.85 37.90 36.75 38.05 10,670,943 400,190,936 37.503 25.58 25.55 25.58 24.80 25.68 15,810,143 25.312 0.00%
2018-12-20 0 37.90 37.85 37.90 37.55 39.10 8,773,986 333,129,444 37.968 25.58 25.55 25.58 25.34 26.39 12,999,599 25.626 -3.19%
2018-12-19 0 39.15 39.15 39.20 38.50 39.30 5,770,212 224,864,608 38.970 26.42 26.42 26.46 25.99 26.53 8,549,186 26.302 -0.63%
2018-12-18 0 39.40 39.40 39.60 39.20 40.45 9,222,980 366,115,870 39.696 26.59 26.59 26.73 26.46 27.30 13,664,831 26.793 -2.35%
2018-12-17 0 40.35 40.35 40.40 39.65 40.85 5,184,274 208,765,763 40.269 27.23 27.23 27.27 26.76 27.57 7,681,056 27.179 0.00%
2018-12-14 0 40.35 40.30 40.35 39.75 40.50 5,747,396 230,831,944 40.163 27.23 27.20 27.23 26.83 27.34 8,515,382 27.108 -0.74%
2018-12-13 0 40.65 40.65 40.70 38.70 41.20 14,355,874 580,478,344 40.435 27.44 27.44 27.47 26.12 27.81 21,269,763 27.291 4.50%
2018-12-12 0 38.90 38.85 38.90 38.45 39.45 8,353,027 324,782,897 38.882 26.26 26.22 26.26 25.95 26.63 12,375,903 26.243 0.00%
2018-12-11 0 38.90 38.85 38.90 37.95 39.05 11,313,295 436,323,698 38.567 26.26 26.22 26.26 25.61 26.36 16,761,857 26.031 -0.51%
2018-12-10 0 39.10 39.05 39.10 37.55 39.15 13,589,150 521,003,382 38.340 26.39 26.36 26.39 25.34 26.42 20,133,779 25.877 1.30%
2018-12-07 0 38.60 38.60 38.70 38.60 39.90 12,705,022 495,359,016 38.989 26.05 26.05 26.12 26.05 26.93 18,823,849 26.316 -2.15%
2018-12-06 0 39.45 39.40 39.45 39.05 39.70 11,887,843 467,428,413 39.320 26.63 26.59 26.63 26.36 26.80 17,613,111 26.539 -1.25%
2018-12-05 0 39.95 39.90 39.95 39.85 41.00 9,094,659 365,874,415 40.230 26.96 26.93 26.96 26.90 27.67 13,474,710 27.153 -3.50%
2018-12-04 0 41.40 41.35 41.40 40.60 42.00 14,977,896 616,540,108 41.163 27.94 27.91 27.94 27.40 28.35 22,191,355 27.783 -2.13%
2018-12-03 0 42.30 42.25 42.30 41.50 42.70 14,686,087 617,003,894 42.013 28.55 28.52 28.55 28.01 28.82 21,759,009 28.356 3.55%
2018-11-30 0 40.85 40.80 40.85 40.25 41.00 11,001,359 447,348,442 40.663 27.57 27.54 27.57 27.17 27.67 16,299,690 27.445 0.86%
2018-11-29 0 40.50 40.50 40.55 40.15 41.30 9,746,155 397,964,545 40.833 27.34 27.34 27.37 27.10 27.88 14,439,971 27.560 0.00%
2018-11-28 0 40.50 40.50 40.55 39.95 40.65 9,288,702 374,416,204 40.309 27.34 27.34 27.37 26.96 27.44 13,762,205 27.206 0.00%
2018-11-27 0 40.50 40.45 40.50 39.60 40.60 11,026,443 443,462,673 40.218 27.34 27.30 27.34 26.73 27.40 16,336,855 27.145 0.87%
2018-11-26 0 40.15 40.10 40.15 39.30 40.70 9,317,235 373,981,170 40.139 27.10 27.07 27.10 26.53 27.47 13,804,480 27.091 2.16%
2018-11-23 0 39.30 39.25 39.30 39.00 39.95 5,030,087 197,476,437 39.259 26.53 26.49 26.53 26.32 26.96 7,452,612 26.498 -1.50%
2018-11-22 0 39.90 39.75 39.90 39.65 40.10 3,962,924 158,011,016 39.872 26.93 26.83 26.93 26.76 27.07 5,871,496 26.912 -0.37%
2018-11-21 0 40.05 40.00 40.05 39.55 40.55 10,087,392 403,894,457 40.040 27.03 27.00 27.03 26.69 27.37 14,945,550 27.024 -0.50%
2018-11-20 0 40.25 40.20 40.25 39.25 40.35 9,826,632 391,997,399 39.891 27.17 27.13 27.17 26.49 27.23 14,559,206 26.924 1.00%
2018-11-19 0 39.85 39.70 39.85 39.10 41.00 24,432,766 974,704,996 39.893 26.90 26.80 26.90 26.39 27.67 36,199,756 26.926 -1.48%
2018-11-16 0 40.45 40.45 40.50 40.30 42.70 16,827,151 690,965,102 41.063 27.30 27.30 27.34 27.20 28.82 24,931,224 27.715 -5.93%
2018-11-15 0 43.00 42.95 43.00 41.70 43.00 6,484,160 275,155,793 42.435 29.02 28.99 29.02 28.15 29.02 9,606,977 28.641 2.26%
2018-11-14 0 42.05 42.00 42.05 41.55 42.60 4,825,304 203,150,316 42.101 28.38 28.35 28.38 28.04 28.75 7,149,204 28.416 -0.12%
2018-11-13 0 42.10 42.05 42.10 41.05 42.20 12,209,211 508,593,990 41.657 28.42 28.38 28.42 27.71 28.48 18,089,252 28.116 -0.47%
2018-11-12 0 42.30 42.25 42.30 41.10 42.60 5,962,100 251,062,142 42.110 28.55 28.52 28.55 27.74 28.75 8,833,489 28.422 1.93%
2018-11-09 0 41.50 41.50 41.55 41.15 42.90 8,375,842 349,679,992 41.749 28.01 28.01 28.04 27.77 28.96 12,409,706 28.178 -3.04%
2018-11-08 0 42.80 42.80 42.85 42.60 43.85 6,328,601 272,944,654 43.129 28.89 28.89 28.92 28.75 29.60 9,376,499 29.109 0.23%
2018-11-07 0 42.70 42.65 42.70 42.65 44.00 7,118,114 307,880,238 43.253 28.82 28.79 28.82 28.79 29.70 10,546,247 29.193 -1.50%
2018-11-06 0 43.35 43.35 43.40 42.20 43.50 5,835,069 250,330,390 42.901 29.26 29.26 29.29 28.48 29.36 8,645,279 28.956 1.76%
2018-11-05 0 42.60 42.50 42.60 41.95 43.55 13,842,932 592,536,917 42.804 28.75 28.69 28.75 28.31 29.39 20,509,784 28.890 -3.07%
2018-11-02 0 43.95 43.90 43.95 43.60 45.60 19,874,660 876,933,178 44.123 29.66 29.63 29.66 29.43 30.78 29,446,434 29.781 2.69%
2018-11-01 0 42.80 42.55 42.80 41.50 43.10 22,878,822 974,010,305 42.573 28.89 28.72 28.89 28.01 29.09 33,897,422 28.734 5.68%
2018-10-31 0 40.50 40.45 40.50 38.75 40.70 17,532,248 704,361,997 40.175 27.34 27.30 27.34 26.15 27.47 25,975,901 27.116 6.16%
2018-10-30 0 38.15 38.10 38.15 37.55 39.40 13,526,500 516,396,225 38.177 25.75 25.72 25.75 25.34 26.59 20,040,956 25.767 -3.17%
2018-10-29 0 39.40 39.35 39.40 38.40 39.45 11,890,661 464,363,022 39.053 26.59 26.56 26.59 25.92 26.63 17,617,286 26.358 2.20%
2018-10-26 0 38.55 38.50 38.55 38.30 39.30 17,485,816 676,482,059 38.687 26.02 25.99 26.02 25.85 26.53 25,907,107 26.112 -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 26.19 26.15 26.19 24.97 26.19 74,322,176 25.586 -2.14%
2018-10-24 0 39.65 39.60 39.65 39.15 41.40 19,483,840 785,521,277 40.317 26.76 26.73 26.76 26.42 27.94 28,867,393 27.211 -3.41%
2018-10-23 0 41.05 41.05 41.10 40.80 43.40 20,307,100 841,389,567 41.433 27.71 27.71 27.74 27.54 29.29 30,087,141 27.965 -4.98%
2018-10-22 0 43.20 43.20 43.25 41.85 44.75 22,129,027 963,470,906 43.539 29.16 29.16 29.19 28.25 30.20 32,786,520 29.386 0.82%
2018-10-19 0 42.85 42.85 42.90 41.65 43.75 9,296,645 397,601,724 42.768 28.92 28.92 28.96 28.11 29.53 13,773,974 28.866 1.30%
2018-10-18 0 42.30 42.30 42.35 42.00 44.50 9,688,317 412,721,221 42.600 28.55 28.55 28.58 28.35 30.03 14,354,278 28.752 -2.87%
2018-10-16 0 43.55 43.45 43.55 42.90 44.65 9,209,348 399,933,795 43.427 29.39 29.33 29.39 28.96 30.14 13,644,634 29.311 -0.91%
2018-10-15 0 43.95 43.80 43.95 43.55 45.25 7,064,849 312,275,458 44.201 29.66 29.56 29.66 29.39 30.54 10,467,329 29.833 -2.01%
2018-10-12 0 44.85 44.80 44.85 42.65 45.05 10,906,315 482,475,692 44.238 30.27 30.24 30.27 28.79 30.41 16,158,872 29.858 5.28%
2018-10-11 0 42.60 42.55 42.60 42.10 44.10 15,104,111 647,969,238 42.900 28.75 28.72 28.75 28.42 29.76 22,378,356 28.955 -3.95%
2018-10-10 0 44.35 44.35 44.40 44.00 45.40 5,107,358 228,407,327 44.721 29.93 29.93 29.97 29.70 30.64 7,567,097 30.184 0.68%
2018-10-09 0 44.05 44.00 44.05 44.00 45.10 7,792,620 346,525,724 44.468 29.73 29.70 29.73 29.70 30.44 11,545,600 30.014 -0.79%
2018-10-08 0 44.40 44.35 44.40 44.00 45.85 5,047,941 226,001,120 44.771 29.97 29.93 29.97 29.70 30.95 7,479,064 30.218 -1.22%
2018-10-05 0 44.95 44.85 44.95 44.10 45.45 8,429,405 378,439,427 44.895 30.34 30.27 30.34 29.76 30.68 12,489,065 30.302 1.35%
2018-10-04 0 44.35 44.20 44.35 44.00 45.15 10,130,838 447,977,992 44.219 29.93 29.83 29.93 29.70 30.47 15,009,920 29.845 -2.95%
2018-10-03 0 45.70 45.65 45.70 44.60 45.95 5,382,990 245,310,530 45.571 30.84 30.81 30.84 30.10 31.01 7,975,475 30.758 1.56%
2018-10-02 0 45.00 45.00 45.05 44.65 47.90 12,323,005 562,289,161 45.629 30.37 30.37 30.41 30.14 32.33 18,257,850 30.797 -4.76%
2018-09-28 0 47.25 47.20 47.25 46.90 48.50 13,189,585 624,524,540 47.350 31.89 31.86 31.89 31.65 32.73 19,541,781 31.958 -0.94%
2018-09-27 0 47.70 47.65 47.70 46.80 48.30 12,901,610 616,672,145 47.798 32.19 32.16 32.19 31.59 32.60 19,115,115 32.261 2.03%
2018-09-26 0 46.75 46.75 46.80 46.20 48.30 15,052,022 713,683,443 47.414 31.55 31.55 31.59 31.18 32.60 22,301,180 32.002 1.63%
2018-09-24 0 46.00 45.95 46.00 45.55 47.55 8,560,600 394,349,222 46.066 31.05 31.01 31.05 30.74 32.09 12,683,444 31.092 -4.37%
2018-09-21 0 48.10 48.10 48.15 47.15 48.45 12,081,903 578,665,220 47.895 32.46 32.46 32.50 31.82 32.70 17,900,632 32.327 2.45%
2018-09-20 0 46.95 46.90 46.95 46.30 47.40 13,383,429 626,496,100 46.811 31.69 31.65 31.69 31.25 31.99 19,828,981 31.595 1.62%
2018-09-19 0 46.20 46.15 46.20 45.15 47.20 15,757,143 725,053,402 46.014 31.18 31.15 31.18 30.47 31.86 23,345,893 31.057 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 30.57 30.57 30.61 28.89 30.91 36,084,086 30.122 5.10%
2018-09-17 0 43.10 42.95 43.10 42.20 43.30 7,941,898 340,260,967 42.844 29.09 28.99 29.09 28.48 29.23 11,766,771 28.917 0.23%
2018-09-14 0 43.00 43.00 43.05 42.25 43.20 11,046,209 472,709,621 42.794 29.02 29.02 29.06 28.52 29.16 16,366,140 28.883 0.82%
2018-09-13 0 42.65 42.65 42.70 41.30 43.50 16,900,010 717,256,628 42.441 28.79 28.79 28.82 27.88 29.36 25,039,172 28.645 2.16%
2018-09-12 0 41.75 41.70 41.75 41.20 43.15 20,882,137 878,221,128 42.056 28.18 28.15 28.18 27.81 29.12 30,939,119 28.385 0.00%
2018-09-11 0 41.75 41.70 41.75 41.25 43.80 22,416,095 942,541,786 42.048 28.18 28.15 28.18 27.84 29.56 33,211,842 28.380 -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 29.33 29.29 29.33 28.85 31.42 36,448,697 29.839 -6.96%
2018-09-07 0 46.70 46.65 46.70 46.40 47.55 14,252,202 668,717,670 46.920 31.52 31.49 31.52 31.32 32.09 21,116,162 31.669 -0.53%
2018-09-06 0 46.95 46.90 46.95 45.95 47.90 10,822,066 508,839,310 47.019 31.69 31.65 31.69 31.01 32.33 16,034,048 31.735 0.43%
2018-09-05 0 46.75 46.70 46.75 46.70 48.90 7,656,976 361,318,418 47.188 31.55 31.52 31.55 31.52 33.00 11,344,629 31.849 -3.01%
2018-09-04 0 48.20 48.15 48.20 47.40 48.60 5,090,333 244,462,392 48.025 32.53 32.50 32.53 31.99 32.80 7,541,873 32.414 -0.41%
2018-09-03 0 48.40 48.35 48.40 47.35 48.80 6,371,901 306,420,673 48.089 32.67 32.63 32.67 31.96 32.94 9,440,653 32.458 1.26%
2018-08-31 0 47.80 47.65 47.80 47.35 48.85 9,320,456 446,798,922 47.937 32.26 32.16 32.26 31.96 32.97 13,809,252 32.355 -1.95%
2018-08-30 0 48.75 48.70 48.75 48.65 50.40 7,713,170 379,633,821 49.219 32.90 32.87 32.90 32.84 34.02 11,427,886 33.220 -1.61%
2018-08-29 0 49.55 49.55 49.60 48.70 49.75 5,793,473 286,073,338 49.379 33.44 33.44 33.48 32.87 33.58 8,583,650 33.328 1.54%
2018-08-28 0 48.80 48.75 48.80 48.50 50.35 6,424,834 314,934,083 49.018 32.94 32.90 32.94 32.73 33.98 9,519,079 33.085 -1.91%
2018-08-27 0 49.75 49.70 49.75 48.60 50.20 12,644,122 628,830,063 49.733 33.58 33.54 33.58 32.80 33.88 18,733,619 33.567 2.26%
2018-08-24 0 48.65 48.60 48.65 48.00 48.80 7,078,571 342,655,373 48.407 32.84 32.80 32.84 32.40 32.94 10,487,660 32.672 -0.10%
2018-08-23 0 48.70 48.65 48.70 47.65 49.55 9,312,255 451,645,822 48.500 32.87 32.84 32.87 32.16 33.44 13,797,102 32.735 0.31%
2018-08-22 0 48.55 48.50 48.55 47.15 48.90 8,273,000 400,106,280 48.363 32.77 32.73 32.77 31.82 33.00 12,257,334 32.642 1.04%
2018-08-21 0 48.05 48.00 48.05 45.90 48.15 11,028,759 522,982,094 47.420 32.43 32.40 32.43 30.98 32.50 16,340,286 32.006 2.23%
2018-08-20 0 47.00 47.00 47.10 45.55 47.35 11,986,712 560,988,801 46.801 31.72 31.72 31.79 30.74 31.96 17,759,596 31.588 3.75%
2018-08-17 0 45.30 45.25 45.30 44.60 47.30 13,966,011 636,413,364 45.569 30.57 30.54 30.57 30.10 31.92 20,692,139 30.756 -2.05%
2018-08-16 0 46.25 46.15 46.25 45.80 47.55 15,206,203 705,628,572 46.404 31.22 31.15 31.22 30.91 32.09 22,529,616 31.320 -2.32%
2018-08-15 0 47.35 47.20 47.35 46.85 50.00 12,235,683 583,507,044 47.689 31.96 31.86 31.96 31.62 33.75 18,128,473 32.187 -4.63%
2018-08-14 0 49.65 49.60 49.65 48.55 50.40 11,382,584 566,123,801 49.736 33.51 33.48 33.51 32.77 34.02 16,864,516 33.569 1.74%
2018-08-13 0 48.80 48.75 48.80 47.75 49.10 9,784,181 474,605,519 48.507 32.94 32.90 32.94 32.23 33.14 14,496,311 32.740 -1.31%
2018-08-10 0 49.45 49.40 49.45 49.05 51.00 9,060,723 449,753,890 49.638 33.38 33.34 33.38 33.11 34.42 13,424,430 33.503 -1.59%
2018-08-09 0 50.25 50.20 50.25 48.75 50.55 10,314,816 515,155,012 49.943 33.92 33.88 33.92 32.90 34.12 15,282,503 33.709 0.40%
2018-08-08 0 50.05 50.00 50.05 48.60 51.20 15,321,034 763,897,356 49.859 33.78 33.75 33.78 32.80 34.56 22,699,751 33.652 2.67%
2018-08-07 0 48.75 48.70 48.75 46.80 48.90 10,828,429 519,428,049 47.969 32.90 32.87 32.90 31.59 33.00 16,043,476 32.376 3.72%
2018-08-06 0 47.00 46.95 47.00 46.45 48.70 8,521,535 403,231,846 47.319 31.72 31.69 31.72 31.35 32.87 12,625,566 31.938 0.11%
2018-08-03 0 46.95 46.90 46.95 46.65 49.15 10,394,269 490,329,894 47.173 31.69 31.65 31.69 31.49 33.17 15,400,221 31.839 -3.20%
2018-08-02 0 48.50 48.45 48.50 46.75 49.60 15,680,442 752,179,271 47.969 32.73 32.70 32.73 31.55 33.48 23,232,252 32.377 -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 33.27 33.27 33.31 32.70 34.56 30,550,547 33.521 -1.89%
2018-07-31 0 50.25 50.25 50.30 49.15 50.60 11,535,544 577,174,324 50.034 33.92 33.92 33.95 33.17 34.15 17,091,142 33.770 -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 34.19 34.19 34.22 32.77 34.79 39,950,791 34.158 3.16%
2018-07-27 0 49.10 49.10 49.15 47.50 49.40 14,137,788 687,283,378 48.613 33.14 33.14 33.17 32.06 33.34 20,946,645 32.811 2.19%
2018-07-26 0 48.05 48.05 48.20 47.85 49.70 12,327,605 597,650,566 48.481 32.43 32.43 32.53 32.30 33.54 18,264,665 32.722 -1.74%
2018-07-25 0 48.90 48.90 48.95 48.75 49.80 13,528,078 665,503,292 49.194 33.00 33.00 33.04 32.90 33.61 20,043,294 33.203 -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 33.07 33.04 33.07 31.05 33.41 33,908,249 32.738 8.17%
2018-07-23 0 45.30 45.30 45.35 43.55 46.20 13,918,448 630,304,324 45.286 30.57 30.57 30.61 29.39 31.18 20,621,669 30.565 3.54%
2018-07-20 0 43.75 43.70 43.75 42.20 44.55 16,564,258 724,651,635 43.748 29.53 29.50 29.53 28.48 30.07 24,541,720 29.527 1.16%
2018-07-19 0 43.25 43.25 43.40 42.80 44.70 11,108,448 486,855,427 43.827 29.19 29.19 29.29 28.89 30.17 16,458,354 29.581 1.29%
2018-07-18 0 42.70 42.70 42.75 42.60 44.05 8,591,256 370,809,859 43.161 28.82 28.82 28.85 28.75 29.73 12,728,865 29.131 -1.04%
2018-07-17 0 43.15 43.10 43.15 42.90 44.05 11,159,018 483,004,969 43.284 29.12 29.09 29.12 28.96 29.73 16,533,279 29.214 -0.80%
2018-07-16 0 43.50 43.45 43.50 43.05 45.35 7,570,582 330,527,740 43.659 29.36 29.33 29.36 29.06 30.61 11,216,627 29.468 -3.23%
2018-07-13 0 44.95 44.90 44.95 44.70 45.75 5,595,353 252,294,846 45.090 30.34 30.30 30.34 30.17 30.88 8,290,114 30.433 0.33%
2018-07-12 0 44.80 44.80 44.90 43.90 45.40 12,920,625 572,310,156 44.294 30.24 30.24 30.30 29.63 30.64 19,143,288 29.896 1.24%
2018-07-11 0 44.25 44.25 44.30 42.20 45.20 19,664,368 863,950,231 43.935 29.87 29.87 29.90 28.48 30.51 29,134,864 29.653 -1.12%
2018-07-10 0 44.75 44.75 44.85 44.00 45.75 18,598,295 836,179,856 44.960 30.20 30.20 30.27 29.70 30.88 27,555,363 30.345 3.11%
2018-07-09 0 43.40 43.35 43.40 43.00 44.35 11,401,683 497,372,477 43.623 29.29 29.26 29.29 29.02 29.93 16,892,813 29.443 2.97%
2018-07-06 0 42.15 42.10 42.15 40.85 42.90 22,453,394 940,919,830 41.905 28.45 28.42 28.45 27.57 28.96 33,267,105 28.284 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 27.91 27.84 27.91 27.40 28.55 39,210,777 27.871 -0.72%
2018-07-04 0 41.65 41.60 41.65 41.30 43.50 14,079,051 590,859,534 41.967 28.11 28.08 28.11 27.88 29.36 20,859,620 28.326 -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 29.16 29.12 29.16 27.64 29.80 40,905,169 28.606 -4.00%
2018-06-29 0 45.00 44.95 45.00 43.30 45.30 16,657,236 738,214,761 44.318 30.37 30.34 30.37 29.23 30.57 24,679,477 29.912 3.45%
2018-06-28 0 43.50 43.50 43.55 42.60 44.30 12,464,797 542,414,197 43.516 29.36 29.36 29.39 28.75 29.90 18,467,930 29.371 -0.68%
2018-06-27 0 43.80 43.80 43.85 43.35 45.10 21,699,137 954,771,832 44.000 29.56 29.56 29.60 29.26 30.44 32,149,592 29.698 -0.45%
2018-06-26 0 44.00 43.95 44.00 43.70 46.50 20,029,696 889,462,360 44.407 29.70 29.66 29.70 29.50 31.38 29,676,137 29.972 -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 31.08 31.05 31.08 30.95 32.13 47,350,641 31.605 -2.02%
2018-06-22 0 47.00 47.00 47.05 46.10 47.80 10,356,118 487,480,132 47.072 31.72 31.72 31.76 31.11 32.26 15,343,696 31.771 0.75%
2018-06-21 0 46.65 46.65 46.85 45.50 48.15 16,790,178 791,597,211 47.146 31.49 31.49 31.62 30.71 32.50 24,876,445 31.821 1.97%
2018-06-20 0 45.75 45.70 45.75 45.25 47.90 21,227,375 975,015,518 45.932 30.88 30.84 30.88 30.54 32.33 31,450,626 31.001 -3.28%
2018-06-19 0 47.30 47.30 47.35 46.70 49.45 15,453,546 742,167,716 48.026 31.92 31.92 31.96 31.52 33.38 22,896,081 32.415 -4.64%
2018-06-15 0 49.60 49.55 49.60 49.00 50.20 8,938,982 443,521,189 49.617 33.48 33.44 33.48 33.07 33.88 13,244,058 33.488 0.20%
2018-06-14 0 49.50 49.35 49.50 48.50 49.85 10,051,166 495,513,013 49.299 33.41 33.31 33.41 32.73 33.65 14,891,877 33.274 1.23%
2018-06-13 0 48.90 48.90 48.95 48.75 49.95 8,707,843 429,474,649 49.320 33.00 33.00 33.04 32.90 33.71 12,901,601 33.288 -2.69%
2018-06-12 0 50.25 50.25 50.30 48.10 50.45 15,458,220 766,065,958 49.557 33.92 33.92 33.95 32.46 34.05 22,903,006 33.448 2.13%
2018-06-11 0 49.20 49.15 49.20 47.65 49.75 7,303,455 358,892,244 49.140 33.21 33.17 33.21 32.16 33.58 10,820,850 33.167 1.55%
2018-06-08 0 48.45 48.45 48.50 48.35 50.15 8,031,134 394,897,664 49.171 32.70 32.70 32.73 32.63 33.85 11,898,984 33.188 -2.52%
2018-06-07 0 49.70 49.70 49.75 49.05 49.80 7,417,823 367,074,518 49.485 33.54 33.54 33.58 33.11 33.61 10,990,298 33.400 1.22%
2018-06-06 0 49.10 49.10 49.15 48.50 49.40 6,833,939 335,333,122 49.069 33.14 33.14 33.17 32.73 33.34 10,125,212 33.119 0.92%
2018-06-05 0 48.65 48.60 48.65 47.50 48.65 12,752,786 615,807,066 48.288 32.84 32.80 32.84 32.06 32.84 18,894,616 32.592 0.93%
2018-06-04 0 48.20 48.15 48.20 46.80 48.25 10,559,666 504,885,024 47.813 32.53 32.50 32.53 31.59 32.57 15,645,275 32.271 2.93%
2018-06-01 0 48.30 48.25 48.30 47.20 48.35 15,531,573 744,230,477 47.917 31.60 31.57 31.60 30.89 31.64 23,736,008 31.354 0.42%
2018-05-31 0 48.10 48.05 48.10 45.85 48.10 19,669,827 930,141,118 47.288 31.47 31.44 31.47 30.00 31.47 30,060,264 30.943 5.60%
2018-05-30 0 45.55 45.50 45.55 45.05 46.45 12,052,375 548,102,062 45.477 29.81 29.77 29.81 29.48 30.39 18,418,950 29.758 -1.73%
2018-05-29 0 46.35 46.30 46.35 46.00 47.95 14,440,205 673,219,311 46.621 30.33 30.30 30.33 30.10 31.38 22,068,133 30.506 -3.13%
2018-05-28 0 47.85 47.85 47.90 46.85 48.00 10,367,100 493,231,885 47.577 31.31 31.31 31.34 30.66 31.41 15,843,442 31.132 1.16%
2018-05-25 0 47.30 47.25 47.30 47.10 48.20 9,025,300 429,476,343 47.586 30.95 30.92 30.95 30.82 31.54 13,792,846 31.138 -0.21%
2018-05-24 0 47.40 47.40 47.45 46.60 47.90 14,698,456 692,808,299 47.135 31.02 31.02 31.05 30.49 31.34 22,462,804 30.842 -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 31.15 31.15 31.28 30.95 32.88 36,900,003 31.496 -3.84%
2018-05-21 0 49.50 49.50 49.55 49.05 49.95 7,213,438 357,668,324 49.584 32.39 32.39 32.42 32.10 32.68 11,023,882 32.445 0.61%
2018-05-18 0 49.20 49.15 49.20 47.80 49.25 9,019,385 438,603,349 48.629 32.19 32.16 32.19 31.28 32.23 13,783,807 31.820 0.92%
2018-05-17 0 48.75 48.75 48.90 48.45 50.30 7,088,810 348,473,256 49.158 31.90 31.90 32.00 31.70 32.91 10,833,420 32.167 -1.52%
2018-05-16 0 49.50 49.50 49.55 48.00 49.95 10,154,458 501,689,291 49.406 32.39 32.39 32.42 31.41 32.68 15,518,473 32.329 1.75%
2018-05-15 0 48.65 48.55 48.65 48.20 49.00 7,952,615 386,444,984 48.593 31.83 31.77 31.83 31.54 32.06 12,153,523 31.797 -0.31%
2018-05-14 0 48.80 48.75 48.80 47.85 49.30 4,970,335 242,019,614 48.693 31.93 31.90 31.93 31.31 32.26 7,595,877 31.862 2.09%
2018-05-11 0 47.80 47.80 47.85 47.60 49.20 7,048,550 338,325,114 47.999 31.28 31.28 31.31 31.15 32.19 10,771,893 31.408 -1.75%
2018-05-10 0 48.65 48.55 48.65 48.20 49.35 4,197,829 203,901,564 48.573 31.83 31.77 31.83 31.54 32.29 6,415,300 31.784 -0.41%
2018-05-09 0 48.85 48.80 48.85 47.60 49.00 5,357,853 259,767,610 48.484 31.96 31.93 31.96 31.15 32.06 8,188,098 31.725 0.93%
2018-05-08 0 48.40 48.40 48.45 47.35 48.80 7,220,074 349,036,464 48.343 31.67 31.67 31.70 30.98 31.93 11,034,023 31.633 3.20%
2018-05-07 0 46.90 46.90 46.95 46.55 47.90 8,985,523 424,126,329 47.201 30.69 30.69 30.72 30.46 31.34 13,732,057 30.886 0.64%
2018-05-04 0 46.60 46.55 46.60 46.35 48.00 9,744,233 458,356,906 47.039 30.49 30.46 30.49 30.33 31.41 14,891,550 30.780 -1.38%
2018-05-03 0 47.25 47.25 47.30 46.10 47.40 17,485,635 817,086,573 46.729 30.92 30.92 30.95 30.17 31.02 26,722,289 30.577 -2.17%
2018-05-02 0 48.30 48.25 48.30 47.80 49.00 11,383,230 549,484,754 48.271 31.60 31.57 31.60 31.28 32.06 17,396,335 31.586 -2.23%
2018-04-30 0 49.40 49.35 49.40 47.50 49.95 12,933,083 636,684,960 49.229 32.32 32.29 32.32 31.08 32.68 19,764,886 32.213 4.11%
2018-04-27 0 47.45 47.40 47.45 46.55 47.45 17,804,893 836,280,817 46.969 31.05 31.02 31.05 30.46 31.05 27,210,192 30.734 3.38%
2018-04-26 0 45.90 45.90 45.95 45.15 47.00 7,613,987 349,449,651 45.896 30.03 30.03 30.07 29.54 30.75 11,636,018 30.032 -0.33%
2018-04-25 0 46.05 46.05 46.15 45.85 47.50 9,744,060 452,241,797 46.412 30.13 30.13 30.20 30.00 31.08 14,891,286 30.370 -3.05%
2018-04-24 0 47.50 47.50 47.55 44.60 47.80 10,974,043 516,201,023 47.038 31.08 31.08 31.11 29.18 31.28 16,770,998 30.779 5.20%
2018-04-23 0 45.15 45.10 45.15 44.50 45.65 5,831,493 263,159,658 45.127 29.54 29.51 29.54 29.12 29.87 8,911,935 29.529 0.78%
2018-04-20 0 44.80 44.80 44.85 44.65 46.25 5,648,345 255,421,683 45.221 29.31 29.31 29.35 29.22 30.26 8,632,040 29.590 -3.34%
2018-04-19 0 46.35 46.20 46.35 45.55 46.60 11,174,291 514,874,203 46.077 30.33 30.23 30.33 29.81 30.49 17,077,025 30.150 1.64%
2018-04-18 0 45.60 45.50 45.60 43.95 46.10 11,988,494 540,903,448 45.119 29.84 29.77 29.84 28.76 30.17 18,321,325 29.523 2.24%
2018-04-17 0 44.60 44.55 44.60 44.15 45.80 16,562,337 744,055,428 44.925 29.18 29.15 29.18 28.89 29.97 25,311,266 29.396 1.25%
2018-04-16 0 44.05 44.00 44.05 43.75 47.10 16,941,413 755,485,268 44.594 28.82 28.79 28.82 28.63 30.82 25,890,586 29.180 -5.06%
2018-04-13 0 46.40 46.40 46.45 45.65 47.60 8,767,387 406,761,034 46.395 30.36 30.36 30.39 29.87 31.15 13,398,693 30.358 -0.11%
2018-04-12 0 46.45 46.35 46.45 45.75 47.60 8,815,042 408,545,454 46.346 30.39 30.33 30.39 29.94 31.15 13,471,521 30.327 -1.38%
2018-04-11 0 47.10 47.00 47.10 46.50 48.45 15,827,333 750,426,675 47.413 30.82 30.75 30.82 30.43 31.70 24,188,001 31.025 -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 31.41 31.41 31.44 30.10 31.60 33,247,399 31.069 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 30.30 30.30 30.33 29.54 30.62 37,392,283 30.004 -0.86%
2018-04-06 0 46.70 46.65 46.70 44.45 46.85 14,984,625 693,276,898 46.266 30.56 30.53 30.56 29.09 30.66 22,900,139 30.274 5.30%
2018-04-04 0 44.35 44.30 44.35 43.95 46.70 20,897,821 937,726,570 44.872 29.02 28.99 29.02 28.76 30.56 31,936,936 29.362 -3.59%
2018-04-03 0 46.00 45.90 46.00 41.95 46.05 21,302,876 956,189,379 44.885 30.10 30.03 30.10 27.45 30.13 32,555,958 29.371 7.60%
2018-03-29 0 42.75 42.70 42.75 40.80 43.15 15,328,060 643,823,835 42.003 27.97 27.94 27.97 26.70 28.24 23,424,991 27.484 4.40%
2018-03-28 0 40.95 40.90 40.95 40.70 42.35 14,858,703 615,151,241 41.400 26.80 26.76 26.80 26.63 27.71 22,707,700 27.090 -5.32%
2018-03-27 0 43.25 43.20 43.25 42.35 44.00 16,442,340 708,566,807 43.094 28.30 28.27 28.30 27.71 28.79 25,127,881 28.198 1.53%
2018-03-26 0 42.60 42.55 42.60 40.65 42.85 19,150,102 799,002,255 41.723 27.88 27.84 27.88 26.60 28.04 29,265,998 27.301 2.40%
2018-03-23 0 41.60 41.55 41.60 40.10 41.60 13,211,342 542,036,366 41.028 27.22 27.19 27.22 26.24 27.22 20,190,133 26.847 -2.35%
2018-03-22 0 42.60 42.55 42.60 41.90 43.45 7,654,331 325,960,050 42.585 27.88 27.84 27.88 27.42 28.43 11,697,673 27.865 0.24%
2018-03-21 0 42.50 42.45 42.50 42.30 44.25 11,902,191 514,380,509 43.217 27.81 27.78 27.81 27.68 28.95 18,189,433 28.279 -1.39%
2018-03-20 0 43.10 43.05 43.10 42.05 43.55 9,987,709 429,256,184 42.978 28.20 28.17 28.20 27.52 28.50 15,263,640 28.123 -0.69%
2018-03-19 0 43.40 43.40 43.45 42.65 44.50 10,627,801 459,626,471 43.248 28.40 28.40 28.43 27.91 29.12 16,241,856 28.299 -2.25%
2018-03-16 0 44.40 44.35 44.40 42.60 44.50 15,126,140 664,673,091 43.942 29.05 29.02 29.05 27.88 29.12 23,116,408 28.753 3.02%
2018-03-15 0 43.10 43.10 43.20 42.40 43.80 6,307,261 271,867,725 43.104 28.20 28.20 28.27 27.74 28.66 9,639,024 28.205 0.00%
2018-03-14 0 43.10 43.10 43.15 40.90 43.65 13,770,789 586,450,185 42.587 28.20 28.20 28.24 26.76 28.56 21,045,104 27.866 3.73%
2018-03-13 0 41.55 41.55 41.60 41.40 42.30 8,067,560 337,293,277 41.809 27.19 27.19 27.22 27.09 27.68 12,329,187 27.357 -1.66%
2018-03-12 0 42.25 42.25 42.30 41.05 42.50 12,998,930 544,568,354 41.893 27.65 27.65 27.68 26.86 27.81 19,865,516 27.413 3.05%
2018-03-09 0 41.00 40.95 41.00 40.35 41.80 10,158,444 414,143,101 40.768 26.83 26.80 26.83 26.40 27.35 15,524,565 26.677 0.99%
2018-03-08 0 40.60 40.55 40.60 39.45 40.75 7,244,591 291,780,497 40.276 26.57 26.53 26.57 25.81 26.66 11,071,491 26.354 2.40%
2018-03-07 0 39.65 39.65 39.70 39.30 40.65 7,501,653 299,215,973 39.887 25.94 25.94 25.98 25.72 26.60 11,464,344 26.100 -1.25%
2018-03-06 0 40.15 40.15 40.20 39.25 40.65 12,340,078 492,863,795 39.940 26.27 26.27 26.30 25.68 26.60 18,858,630 26.135 1.39%
2018-03-05 0 39.60 39.55 39.60 39.35 41.35 12,491,841 499,838,580 40.013 25.91 25.88 25.91 25.75 27.06 19,090,561 26.182 -3.18%
2018-03-02 0 40.90 40.85 40.90 40.65 41.45 12,885,014 527,528,631 40.941 26.76 26.73 26.76 26.60 27.12 19,691,425 26.790 -1.80%
2018-03-01 0 41.65 41.65 41.70 41.10 42.20 9,530,632 396,712,303 41.625 27.25 27.25 27.29 26.89 27.61 14,565,116 27.237 -0.72%
2018-02-28 0 41.95 41.90 41.95 41.10 42.40 9,074,602 380,442,425 41.924 27.45 27.42 27.45 26.89 27.74 13,868,191 27.433 -1.29%
2018-02-27 0 42.50 42.50 42.55 42.20 44.45 10,114,400 433,934,854 42.903 27.81 27.81 27.84 27.61 29.09 15,457,255 28.073 -3.41%
2018-02-26 0 44.00 44.00 44.05 42.20 44.30 11,706,308 510,298,703 43.592 28.79 28.79 28.82 27.61 28.99 17,890,076 28.524 3.53%
2018-02-23 0 42.50 42.50 42.55 41.50 42.85 6,694,334 284,027,318 42.428 27.81 27.81 27.84 27.16 28.04 10,230,565 27.763 2.66%
2018-02-22 0 41.40 41.40 41.50 41.30 42.20 9,921,184 413,997,108 41.729 27.09 27.09 27.16 27.02 27.61 15,161,974 27.305 -2.36%
2018-02-21 0 42.40 42.35 42.40 41.80 42.65 6,316,018 267,446,013 42.344 27.74 27.71 27.74 27.35 27.91 9,652,406 27.708 -0.59%
2018-02-20 0 42.65 42.60 42.65 41.80 43.30 10,321,920 441,039,894 42.728 27.91 27.88 27.91 27.35 28.33 15,774,396 27.959 1.67%
2018-02-15 0 41.95 41.95 42.10 41.00 42.55 5,501,894 231,820,459 42.135 27.45 27.45 27.55 26.83 27.84 8,408,228 27.571 2.82%
2018-02-14 0 40.80 40.80 40.85 39.70 41.10 6,873,260 279,120,353 40.610 26.70 26.70 26.73 25.98 26.89 10,504,007 26.573 2.26%
2018-02-13 0 39.90 39.90 39.95 39.40 40.85 10,776,412 433,901,682 40.264 26.11 26.11 26.14 25.78 26.73 16,468,970 26.347 1.14%
2018-02-12 0 39.45 39.40 39.45 38.05 39.55 13,532,609 529,981,665 39.163 25.81 25.78 25.81 24.90 25.88 20,681,107 25.626 2.20%
2018-02-09 0 38.60 38.55 38.60 37.50 39.50 13,527,536 517,457,518 38.252 25.26 25.23 25.26 24.54 25.85 20,673,354 25.030 -3.74%
2018-02-08 0 40.10 40.05 40.10 39.60 41.00 10,682,778 429,479,068 40.203 26.24 26.21 26.24 25.91 26.83 16,325,874 26.307 -0.12%
2018-02-07 0 40.15 40.00 40.15 39.85 43.70 17,641,745 727,806,264 41.255 26.27 26.17 26.27 26.08 28.59 26,960,863 26.995 -2.67%
2018-02-06 0 41.25 41.15 41.25 40.85 41.80 18,513,086 764,026,362 41.270 26.99 26.93 26.99 26.73 27.35 28,292,483 27.005 -5.39%
2018-02-05 0 43.60 43.60 43.65 43.10 44.45 8,088,647 354,760,128 43.859 28.53 28.53 28.56 28.20 29.09 12,361,413 28.699 -2.46%
2018-02-02 0 44.70 44.65 44.70 42.20 44.90 10,941,186 481,217,911 43.982 29.25 29.22 29.25 27.61 29.38 16,720,784 28.780 3.95%
2018-02-01 0 43.00 43.00 43.05 42.95 44.65 6,821,048 296,505,680 43.469 28.14 28.14 28.17 28.10 29.22 10,424,215 28.444 -0.23%
2018-01-31 0 43.10 43.10 43.15 41.80 43.35 8,989,965 385,594,272 42.892 28.20 28.20 28.24 27.35 28.37 13,738,846 28.066 1.29%
2018-01-30 0 42.55 42.50 42.55 42.25 43.85 9,819,295 422,032,130 42.980 27.84 27.81 27.84 27.65 28.69 15,006,263 28.124 -2.30%
2018-01-29 0 43.55 43.55 43.60 43.20 45.30 11,379,264 503,998,367 44.291 28.50 28.50 28.53 28.27 29.64 17,390,274 28.982 -0.68%
2018-01-26 0 43.85 43.85 43.95 42.15 44.20 11,382,805 496,494,583 43.618 28.69 28.69 28.76 27.58 28.92 17,395,685 28.541 3.91%
2018-01-25 0 42.20 42.20 42.30 40.95 42.80 10,565,446 443,851,427 42.010 27.61 27.61 27.68 26.80 28.01 16,146,562 27.489 2.18%
2018-01-24 0 41.30 41.25 41.30 40.65 41.95 6,589,591 271,256,750 41.164 27.02 26.99 27.02 26.60 27.45 10,070,492 26.936 0.00%
2018-01-23 0 41.30 41.25 41.30 40.95 42.00 8,846,273 365,665,956 41.336 27.02 26.99 27.02 26.80 27.48 13,519,249 27.048 0.24%
2018-01-22 0 41.20 41.20 41.25 40.95 41.80 6,491,541 268,317,230 41.333 26.96 26.96 26.99 26.80 27.35 9,920,648 27.046 -1.55%
2018-01-19 0 41.85 41.80 41.85 40.05 42.45 14,574,059 605,121,713 41.520 27.38 27.35 27.38 26.21 27.78 22,272,695 27.169 3.85%
2018-01-18 0 40.30 40.30 40.35 39.30 40.70 8,367,769 335,043,305 40.040 26.37 26.37 26.40 25.72 26.63 12,787,979 26.200 0.50%
2018-01-17 0 40.10 40.10 40.15 39.60 40.70 8,697,191 349,805,666 40.221 26.24 26.24 26.27 25.91 26.63 13,291,416 26.318 -0.50%
2018-01-16 0 40.30 40.30 40.35 39.30 40.65 7,997,465 321,810,705 40.239 26.37 26.37 26.40 25.72 26.60 12,222,065 26.330 3.47%
2018-01-15 0 38.95 38.95 39.00 38.80 40.80 12,371,314 490,420,609 39.642 25.49 25.49 25.52 25.39 26.70 18,906,367 25.939 -2.75%
2018-01-12 0 40.05 40.05 40.20 39.80 41.00 19,884,950 804,578,127 40.462 26.21 26.21 26.30 26.04 26.83 30,389,024 26.476 -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 26.47 26.44 26.47 25.72 28.40 44,211,276 26.258 -5.71%
2018-01-10 0 42.90 42.85 42.90 40.80 43.20 19,763,788 833,827,955 42.190 28.07 28.04 28.07 26.70 28.27 30,203,859 27.607 4.89%
2018-01-09 0 40.90 40.85 40.90 40.60 42.35 11,928,011 488,368,875 40.943 26.76 26.73 26.76 26.57 27.71 18,228,892 26.791 -2.62%
2018-01-08 0 42.00 42.00 42.10 41.00 43.20 15,898,793 669,105,694 42.085 27.48 27.48 27.55 26.83 28.27 24,297,209 27.538 4.35%
2018-01-05 0 40.25 40.20 40.25 39.55 40.80 8,365,739 337,160,643 40.303 26.34 26.30 26.34 25.88 26.70 12,784,877 26.372 1.77%
2018-01-04 0 39.55 39.55 39.65 39.10 40.25 7,190,380 285,612,571 39.721 25.88 25.88 25.94 25.58 26.34 10,988,644 25.992 0.64%
2018-01-03 0 39.30 39.30 39.40 38.75 40.10 10,468,751 413,793,218 39.527 25.72 25.72 25.78 25.36 26.24 15,998,789 25.864 0.51%
2018-01-02 0 39.10 39.05 39.10 36.80 39.40 13,133,310 504,317,618 38.400 25.58 25.55 25.58 24.08 25.78 20,070,881 25.127 6.39%
2017-12-29 0 36.75 36.60 36.75 36.20 36.75 3,647,000 133,398,082 36.577 24.05 23.95 24.05 23.69 24.05 5,573,500 23.934 0.82%
2017-12-28 0 36.45 36.35 36.45 35.65 36.50 5,882,188 213,086,057 36.226 23.85 23.79 23.85 23.33 23.88 8,989,409 23.704 1.11%
2017-12-27 0 36.05 36.05 36.10 35.90 36.80 8,283,958 300,911,210 36.325 23.59 23.59 23.62 23.49 24.08 12,659,896 23.769 0.56%
2017-12-22 0 35.85 35.80 35.85 35.60 36.50 4,874,287 174,971,638 35.897 23.46 23.43 23.46 23.29 23.88 7,449,092 23.489 -0.83%
2017-12-21 0 36.15 36.15 36.20 34.65 36.30 9,130,205 326,885,082 35.803 23.65 23.65 23.69 22.67 23.75 13,953,166 23.427 3.58%
2017-12-20 0 34.90 34.85 34.90 34.60 35.60 5,183,696 181,622,178 35.037 22.84 22.80 22.84 22.64 23.29 7,921,944 22.926 -1.27%
2017-12-19 0 35.35 35.30 35.35 34.70 35.65 7,679,025 271,368,743 35.339 23.13 23.10 23.13 22.71 23.33 11,735,412 23.124 1.00%
2017-12-18 0 35.00 34.95 35.00 34.40 35.40 6,419,029 225,315,670 35.101 22.90 22.87 22.90 22.51 23.16 9,809,832 22.968 0.72%
2017-12-15 0 34.75 34.70 34.75 34.60 35.95 10,433,327 364,605,810 34.946 22.74 22.71 22.74 22.64 23.52 15,944,653 22.867 -2.80%
2017-12-14 0 35.75 35.75 35.80 35.70 36.30 7,408,377 266,150,039 35.926 23.39 23.39 23.43 23.36 23.75 11,321,796 23.508 -1.11%
2017-12-13 0 36.15 36.15 36.20 35.35 36.95 8,980,715 323,208,964 35.989 23.65 23.65 23.69 23.13 24.18 13,724,709 23.549 -0.82%
2017-12-12 0 36.45 36.45 36.50 36.35 37.20 5,204,410 190,704,177 36.643 23.85 23.85 23.88 23.79 24.34 7,953,600 23.977 -3.06%
2017-12-11 0 37.60 37.60 37.65 36.75 37.70 9,413,356 350,938,315 37.281 24.60 24.60 24.64 24.05 24.67 14,385,890 24.395 3.30%
2017-12-08 0 36.40 36.35 36.40 34.90 36.60 9,526,741 341,936,381 35.892 23.82 23.79 23.82 22.84 23.95 14,559,169 23.486 3.70%
2017-12-07 0 35.10 35.10 35.15 35.00 36.55 12,528,408 444,262,874 35.460 22.97 22.97 23.00 22.90 23.92 19,146,444 23.203 -2.23%
2017-12-06 0 35.90 35.85 35.90 35.45 38.20 17,481,220 634,518,692 36.297 23.49 23.46 23.49 23.20 25.00 26,715,542 23.751 -5.77%
2017-12-05 0 38.10 37.95 38.10 36.70 38.50 10,102,617 382,741,672 37.885 24.93 24.83 24.93 24.01 25.19 15,439,248 24.790 1.20%
2017-12-04 0 37.65 37.65 37.70 36.90 38.50 6,078,127 229,741,379 37.798 24.64 24.64 24.67 24.15 25.19 9,288,851 24.733 1.62%
2017-12-01 0 37.05 37.00 37.05 36.25 37.90 13,253,160 489,261,477 36.917 24.24 24.21 24.24 23.72 24.80 20,254,041 24.156 -1.20%
2017-11-30 0 37.50 37.50 37.65 37.25 38.60 18,957,065 718,010,279 37.876 24.54 24.54 24.64 24.37 25.26 28,970,990 24.784 -3.10%
2017-11-29 0 38.70 38.70 38.75 36.55 39.10 23,177,821 881,426,904 38.029 25.32 25.32 25.36 23.92 25.58 35,421,329 24.884 5.02%
2017-11-28 0 36.85 36.80 36.85 34.20 36.85 11,333,475 405,236,725 35.756 24.11 24.08 24.11 22.38 24.11 17,320,297 23.397 4.69%
2017-11-27 0 35.20 35.15 35.20 34.70 36.60 7,202,532 256,076,830 35.554 23.03 23.00 23.03 22.71 23.95 11,007,215 23.264 -2.36%
2017-11-24 0 36.05 36.05 36.10 35.75 36.60 6,432,006 233,169,063 36.251 23.59 23.59 23.62 23.39 23.95 9,829,664 23.721 0.14%
2017-11-23 0 36.00 36.00 36.05 35.80 37.10 6,758,087 245,941,061 36.392 23.56 23.56 23.59 23.43 24.28 10,327,995 23.813 -0.41%
2017-11-22 0 36.15 36.10 36.15 35.40 36.60 9,825,806 355,524,812 36.183 23.65 23.62 23.65 23.16 23.95 15,016,213 23.676 1.97%
2017-11-21 0 35.45 35.45 35.50 35.05 36.35 11,450,504 408,198,709 35.649 23.20 23.20 23.23 22.93 23.79 17,499,146 23.327 0.57%
2017-11-20 0 35.25 35.20 35.25 34.65 35.70 9,608,415 338,567,029 35.237 23.07 23.03 23.07 22.67 23.36 14,683,987 23.057 0.57%
2017-11-17 0 35.05 35.00 35.05 34.00 36.00 18,813,766 661,713,752 35.172 22.93 22.90 22.93 22.25 23.56 28,751,995 23.015 4.16%
2017-11-16 0 33.65 33.60 33.65 32.85 34.25 14,308,841 480,270,778 33.565 22.02 21.99 22.02 21.50 22.41 21,867,377 21.963 2.59%
2017-11-15 0 32.80 32.80 32.85 32.65 33.95 16,884,099 561,381,733 33.249 21.46 21.46 21.50 21.36 22.22 25,802,996 21.756 -2.96%
2017-11-14 0 33.80 33.80 33.85 32.50 33.95 14,801,253 494,666,317 33.421 22.12 22.12 22.15 21.27 22.22 22,619,902 21.869 4.00%
2017-11-13 0 32.50 32.50 32.55 31.50 32.70 11,410,271 369,003,020 32.340 21.27 21.27 21.30 20.61 21.40 17,437,660 21.161 2.85%
2017-11-10 0 31.60 31.60 31.65 31.50 32.30 10,629,385 338,779,715 31.872 20.68 20.68 20.71 20.61 21.14 16,244,277 20.855 -1.40%
2017-11-09 0 32.05 32.05 32.10 31.70 32.60 9,877,980 317,213,551 32.113 20.97 20.97 21.00 20.74 21.33 15,095,948 21.013 0.79%
2017-11-08 0 31.80 31.80 31.85 31.70 32.35 11,415,756 364,430,189 31.923 20.81 20.81 20.84 20.74 21.17 17,446,042 20.889 -1.09%
2017-11-07 0 32.15 32.10 32.15 31.90 32.60 7,878,964 254,159,976 32.258 21.04 21.00 21.04 20.87 21.33 12,040,967 21.108 0.00%
2017-11-06 0 32.15 32.10 32.15 31.70 32.75 12,365,443 395,754,849 32.005 21.04 21.00 21.04 20.74 21.43 18,897,394 20.942 0.16%
2017-11-03 0 32.10 32.10 32.15 31.80 32.35 4,357,961 139,817,223 32.083 21.00 21.00 21.04 20.81 21.17 6,660,021 20.994 -0.77%
2017-11-02 0 32.35 32.30 32.35 31.75 32.55 8,572,534 275,076,169 32.088 21.17 21.14 21.17 20.78 21.30 13,100,910 20.997 0.31%
2017-11-01 0 32.25 32.25 32.35 32.15 33.40 10,026,759 326,974,993 32.610 21.10 21.10 21.17 21.04 21.86 15,323,318 21.338 -3.30%
2017-10-31 0 33.35 33.35 33.40 32.75 33.75 12,412,100 415,323,275 33.461 21.82 21.82 21.86 21.43 22.08 18,968,697 21.895 0.30%
2017-10-30 0 33.25 33.20 33.25 33.05 34.30 15,779,791 530,063,909 33.591 21.76 21.72 21.76 21.63 22.44 24,115,346 21.980 0.76%
2017-10-27 0 33.00 33.00 33.15 32.85 34.10 9,775,335 324,640,343 33.210 21.59 21.59 21.69 21.50 22.31 14,939,081 21.731 -1.93%
2017-10-26 0 33.65 33.65 33.70 33.60 34.90 7,331,301 249,574,258 34.042 22.02 22.02 22.05 21.99 22.84 11,204,005 22.275 -2.46%
2017-10-25 0 34.50 34.45 34.50 33.70 34.65 4,617,958 158,763,185 34.380 22.57 22.54 22.57 22.05 22.67 7,057,359 22.496 2.53%
2017-10-24 0 33.65 33.65 33.70 33.65 34.80 7,346,335 250,467,584 34.094 22.02 22.02 22.05 22.02 22.77 11,226,981 22.309 -2.60%
2017-10-23 0 34.55 34.55 34.60 33.50 34.95 13,741,864 471,851,601 34.337 22.61 22.61 22.64 21.92 22.87 21,000,899 22.468 0.44%
2017-10-20 0 34.40 34.40 34.45 32.30 34.55 21,777,119 735,496,272 33.774 22.51 22.51 22.54 21.14 22.61 33,280,716 22.100 5.52%
2017-10-19 0 32.60 32.55 32.60 32.40 33.45 18,963,470 624,746,511 32.945 21.33 21.30 21.33 21.20 21.89 28,980,779 21.557 0.77%
2017-10-18 0 32.35 32.35 32.40 31.25 32.60 17,808,667 570,568,319 32.039 21.17 21.17 21.20 20.45 21.33 27,215,960 20.964 3.35%
2017-10-17 0 31.30 31.30 31.35 31.05 31.95 9,254,466 290,612,466 31.402 20.48 20.48 20.51 20.32 20.91 14,143,067 20.548 -0.32%
2017-10-16 0 31.40 31.35 31.40 31.15 31.75 6,048,816 190,438,426 31.484 20.55 20.51 20.55 20.38 20.78 9,244,057 20.601 1.13%
2017-10-13 0 31.05 31.00 31.05 30.75 31.30 7,211,215 223,128,768 30.942 20.32 20.28 20.32 20.12 20.48 11,020,484 20.247 0.49%
2017-10-12 0 30.90 30.90 30.95 30.50 31.20 8,959,907 276,947,035 30.910 20.22 20.22 20.25 19.96 20.42 13,692,910 20.226 0.98%
2017-10-11 0 30.60 30.60 30.65 30.60 31.40 6,767,832 208,322,453 30.781 20.02 20.02 20.06 20.02 20.55 10,342,888 20.142 -2.24%
2017-10-10 0 31.30 31.30 31.35 30.50 32.30 12,275,748 383,094,239 31.207 20.48 20.48 20.51 19.96 21.14 18,760,319 20.420 -1.42%
2017-10-09 0 31.75 31.70 31.75 31.50 32.15 5,047,775 160,505,292 31.797 20.78 20.74 20.78 20.61 21.04 7,714,224 20.806 -0.16%
2017-10-06 0 31.80 31.80 31.85 31.50 32.20 4,127,923 131,455,285 31.845 20.81 20.81 20.84 20.61 21.07 6,308,467 20.838 -0.31%
2017-10-04 0 31.90 31.85 31.90 31.75 32.60 3,253,398 104,465,141 32.110 20.87 20.84 20.87 20.78 21.33 4,971,981 21.011 -1.09%
2017-10-03 0 32.25 32.25 32.30 31.05 32.50 10,232,556 328,338,966 32.088 21.10 21.10 21.14 20.32 21.27 15,637,826 20.996 3.53%
2017-09-29 0 31.15 31.15 31.25 30.90 31.65 9,342,614 291,371,528 31.187 20.38 20.38 20.45 20.22 20.71 14,277,779 20.407 -1.11%
2017-09-28 0 31.50 31.50 31.55 31.50 31.90 8,075,593 255,528,182 31.642 20.61 20.61 20.64 20.61 20.87 12,341,464 20.705 -0.63%
2017-09-27 0 31.70 31.65 31.70 31.50 32.25 6,935,253 220,708,305 31.824 20.74 20.71 20.74 20.61 21.10 10,598,748 20.824 -0.16%
2017-09-26 0 31.75 31.75 31.80 31.05 32.20 11,961,421 380,167,568 31.783 20.78 20.78 20.81 20.32 21.07 18,279,951 20.797 0.16%
2017-09-25 0 31.70 31.70 31.75 31.55 33.15 20,515,524 662,288,095 32.282 20.74 20.74 20.78 20.64 21.69 31,352,694 21.124 -2.16%
2017-09-22 0 32.40 32.40 32.45 31.60 32.60 20,625,209 663,812,410 32.185 21.20 21.20 21.23 20.68 21.33 31,520,319 21.060 0.15%
2017-09-21 0 32.35 32.35 32.40 32.00 33.15 17,241,824 562,190,689 32.606 21.17 21.17 21.20 20.94 21.69 26,349,686 21.336 1.25%
2017-09-20 0 31.95 31.85 31.95 30.65 32.20 18,071,569 572,505,553 31.680 20.91 20.84 20.91 20.06 21.07 27,617,738 20.730 3.57%
2017-09-19 0 30.85 30.85 30.90 30.60 31.60 10,396,896 323,772,401 31.141 20.19 20.19 20.22 20.02 20.68 15,888,977 20.377 -0.16%
2017-09-18 0 30.90 30.90 30.95 30.90 32.00 16,812,641 527,402,344 31.369 20.22 20.22 20.25 20.22 20.94 25,693,791 20.526 -2.52%
2017-09-15 0 31.70 31.65 31.70 31.45 32.75 22,294,583 710,750,507 31.880 20.74 20.71 20.74 20.58 21.43 34,071,527 20.861 -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 21.79 21.76 21.79 21.14 22.64 52,453,025 21.764 2.94%
2017-09-13 0 32.35 32.30 32.35 30.30 32.55 21,569,496 683,978,883 31.710 21.17 21.14 21.17 19.83 21.30 32,963,418 20.750 5.55%
2017-09-12 0 30.65 30.55 30.65 29.80 30.65 6,629,823 201,685,788 30.421 20.06 19.99 20.06 19.50 20.06 10,131,977 19.906 1.83%
2017-09-11 0 30.10 30.10 30.15 29.80 30.65 8,644,433 260,230,311 30.104 19.70 19.70 19.73 19.50 20.06 13,210,789 19.698 -0.66%
2017-09-08 0 30.30 30.25 30.30 29.65 30.50 14,299,923 431,896,423 30.203 19.83 19.79 19.83 19.40 19.96 21,853,749 19.763 2.54%
2017-09-07 0 29.55 29.55 29.65 29.50 29.85 6,399,647 189,602,096 29.627 19.34 19.34 19.40 19.30 19.53 9,780,212 19.386 -0.34%
2017-09-06 0 29.65 29.65 29.70 29.10 29.75 8,240,559 243,756,219 29.580 19.40 19.40 19.43 19.04 19.47 12,593,572 19.356 1.72%
2017-09-05 0 29.15 29.10 29.15 29.05 29.25 2,936,550 85,533,662 29.127 19.07 19.04 19.07 19.01 19.14 4,487,760 19.059 0.17%
2017-09-04 0 29.10 29.05 29.10 28.90 29.40 7,256,234 211,008,564 29.080 19.04 19.01 19.04 18.91 19.24 11,089,284 19.028 -1.19%
2017-09-01 0 29.45 29.40 29.45 28.70 29.85 7,488,467 220,619,301 29.461 19.27 19.24 19.27 18.78 19.53 11,444,193 19.278 0.86%
2017-08-31 0 29.20 29.10 29.20 29.00 29.45 8,172,819 238,155,644 29.140 19.11 19.04 19.11 18.98 19.27 12,490,048 19.068 -0.68%
2017-08-30 0 29.40 29.35 29.40 29.05 29.50 7,596,715 222,464,342 29.284 19.24 19.21 19.24 19.01 19.30 11,609,622 19.162 1.03%
2017-08-29 0 29.10 29.10 29.15 29.05 29.35 4,028,881 117,413,726 29.143 19.04 19.04 19.07 19.01 19.21 6,157,107 19.070 -0.68%
2017-08-28 0 29.30 29.30 29.35 28.80 29.40 9,184,484 268,510,798 29.235 19.17 19.17 19.21 18.85 19.24 14,036,118 19.130 0.86%
2017-08-25 0 29.05 29.05 29.10 28.50 29.50 9,677,044 281,677,441 29.108 19.01 19.01 19.04 18.65 19.30 14,788,869 19.047 1.75%
2017-08-24 0 28.55 28.55 28.60 28.40 28.70 8,020,637 229,600,922 28.626 18.68 18.68 18.71 18.58 18.78 12,257,477 18.731 1.06%
2017-08-22 0 28.25 28.25 28.30 27.85 28.75 9,440,230 268,785,104 28.472 18.49 18.49 18.52 18.22 18.81 14,426,960 18.631 0.53%
2017-08-21 0 28.10 28.05 28.10 27.60 28.40 6,714,185 188,424,377 28.064 18.39 18.35 18.39 18.06 18.58 10,260,902 18.363 1.81%
2017-08-18 0 27.60 27.60 27.65 27.40 28.10 5,493,485 152,360,365 27.735 18.06 18.06 18.09 17.93 18.39 8,395,377 18.148 -1.78%
2017-08-17 0 28.10 28.10 28.15 27.80 28.35 3,750,685 105,477,304 28.122 18.39 18.39 18.42 18.19 18.55 5,731,956 18.402 0.36%
2017-08-16 0 28.00 27.95 28.00 27.65 28.15 3,452,720 96,515,368 27.953 18.32 18.29 18.32 18.09 18.42 5,276,593 18.291 0.36%
2017-08-15 0 27.90 27.85 27.90 27.85 29.10 7,309,000 205,963,100 28.179 18.26 18.22 18.26 18.22 19.04 11,169,924 18.439 -2.96%
2017-08-14 0 28.75 28.70 28.75 28.30 28.80 4,811,607 137,954,392 28.671 18.81 18.78 18.81 18.52 18.85 7,353,302 18.761 1.95%
2017-08-11 0 28.20 28.15 28.20 28.10 29.15 8,453,591 240,595,587 28.461 18.45 18.42 18.45 18.39 19.07 12,919,136 18.623 -2.59%
2017-08-10 0 28.95 28.90 28.95 28.40 29.20 8,409,175 242,123,726 28.793 18.94 18.91 18.94 18.58 19.11 12,851,258 18.840 0.52%
2017-08-09 0 28.80 28.80 28.85 28.40 29.00 8,300,247 238,226,181 28.701 18.85 18.85 18.88 18.58 18.98 12,684,789 18.780 0.17%
2017-08-08 0 28.75 28.75 28.80 28.50 29.35 7,511,595 216,682,539 28.846 18.81 18.81 18.85 18.65 19.21 11,479,538 18.876 -0.69%
2017-08-07 0 28.95 28.90 28.95 28.30 29.15 11,788,661 340,612,994 28.893 18.94 18.91 18.94 18.52 19.07 18,015,932 18.906 2.84%
2017-08-04 0 28.15 28.15 28.20 28.10 28.95 9,840,755 279,567,653 28.409 18.42 18.42 18.45 18.39 18.94 15,039,059 18.589 -1.05%
2017-08-03 0 28.45 28.45 28.50 28.40 29.10 8,351,247 239,576,348 28.687 18.62 18.62 18.65 18.58 19.04 12,762,730 18.772 -2.23%
2017-08-02 0 29.10 29.00 29.10 28.95 29.55 8,391,242 244,967,010 29.193 19.04 18.98 19.04 18.94 19.34 12,823,852 19.102 -1.02%
2017-08-01 0 29.40 29.35 29.40 28.95 29.55 15,537,572 455,401,807 29.310 19.24 19.21 19.24 18.94 19.34 23,745,176 19.179 1.73%
2017-07-31 0 28.90 28.90 28.95 28.65 29.10 6,290,279 181,795,695 28.901 18.91 18.91 18.94 18.75 19.04 9,613,071 18.911 0.52%
2017-07-28 0 28.75 28.70 28.75 28.40 29.10 5,626,489 160,944,881 28.605 18.81 18.78 18.81 18.58 19.04 8,598,639 18.717 -1.03%
2017-07-27 0 29.05 29.00 29.05 28.30 29.10 7,592,293 218,702,819 28.806 19.01 18.98 19.01 18.52 19.04 11,602,864 18.849 2.83%
2017-07-26 0 28.25 28.25 28.40 28.25 29.40 11,242,029 321,687,860 28.615 18.49 18.49 18.58 18.49 19.24 17,180,545 18.724 -0.53%
2017-07-25 0 28.40 28.40 28.50 28.20 28.80 6,012,260 170,944,590 28.433 18.58 18.58 18.65 18.45 18.85 9,188,191 18.605 -0.70%
2017-07-24 0 28.60 28.60 28.65 28.45 29.55 6,287,236 181,191,991 28.819 18.71 18.71 18.75 18.62 19.34 9,608,421 18.858 -2.05%
2017-07-21 0 29.20 29.15 29.20 28.80 29.25 8,950,967 260,171,875 29.066 19.11 19.07 19.11 18.85 19.14 13,679,247 19.019 0.34%
2017-07-20 0 29.10 29.05 29.10 28.90 29.70 7,375,337 215,272,505 29.188 19.04 19.01 19.04 18.91 19.43 11,271,303 19.099 -0.85%
2017-07-19 0 29.35 29.30 29.35 28.35 29.45 13,604,606 394,962,919 29.032 19.21 19.17 19.21 18.55 19.27 20,791,136 18.997 3.71%
2017-07-18 0 28.30 28.25 28.30 27.70 28.45 8,567,657 241,876,682 28.231 18.52 18.49 18.52 18.13 18.62 13,093,457 18.473 2.17%
2017-07-17 0 27.70 27.70 27.75 27.65 28.60 9,242,259 258,988,418 28.022 18.13 18.13 18.16 18.09 18.71 14,124,412 18.336 -1.42%
2017-07-14 0 28.10 28.05 28.10 27.75 28.15 9,365,944 262,460,981 28.023 18.39 18.35 18.39 18.16 18.42 14,313,433 18.337 0.72%
2017-07-13 0 27.90 27.90 27.95 27.40 28.00 8,938,039 248,872,352 27.844 18.26 18.26 18.29 17.93 18.32 13,659,490 18.220 2.39%
2017-07-12 0 27.25 27.25 27.30 27.15 27.90 9,756,707 266,962,769 27.362 17.83 17.83 17.86 17.77 18.26 14,910,613 17.904 -1.09%
2017-07-11 0 27.55 27.55 27.60 27.35 28.20 10,729,357 298,823,429 27.851 18.03 18.03 18.06 17.90 18.45 16,397,058 18.224 -0.18%
2017-07-10 0 27.60 27.60 27.65 27.45 28.35 13,221,571 369,160,674 27.921 18.06 18.06 18.09 17.96 18.55 20,205,765 18.270 -0.54%
2017-07-07 0 27.75 27.70 27.75 27.00 27.95 11,517,055 317,892,526 27.602 18.16 18.13 18.16 17.67 18.29 17,600,852 18.061 1.28%
2017-07-06 0 27.40 27.35 27.40 27.15 27.75 4,543,560 124,144,835 27.323 17.93 17.90 17.93 17.77 18.16 6,943,661 17.879 -0.18%
2017-07-05 0 27.45 27.40 27.45 27.10 27.65 5,154,877 141,357,162 27.422 17.96 17.93 17.96 17.73 18.09 7,877,902 17.944 0.00%
2017-07-04 0 27.45 27.40 27.45 27.15 28.15 10,947,874 302,110,920 27.595 17.96 17.93 17.96 17.77 18.42 16,731,005 18.057 -0.18%
2017-07-03 0 27.50 27.50 27.55 26.95 27.60 10,811,170 296,492,982 27.425 17.99 17.99 18.03 17.63 18.06 16,522,088 17.945 1.29%
2017-06-30 0 27.15 27.15 27.20 26.65 27.45 12,265,440 333,621,519 27.200 17.77 17.77 17.80 17.44 17.96 18,744,565 17.798 0.56%
2017-06-29 0 27.00 26.90 27.00 26.30 27.15 13,493,696 362,503,220 26.865 17.67 17.60 17.67 17.21 17.77 20,621,638 17.579 3.05%
2017-06-28 0 26.20 26.20 26.25 25.75 26.30 8,810,269 230,003,404 26.106 17.14 17.14 17.18 16.85 17.21 13,464,227 17.083 0.19%
2017-06-27 0 26.15 26.05 26.15 25.85 26.40 6,562,000 171,415,662 26.122 17.11 17.05 17.11 16.91 17.27 10,028,327 17.093 0.58%
2017-06-26 0 26.00 26.00 26.05 25.40 26.20 8,898,415 230,444,712 25.897 17.01 17.01 17.05 16.62 17.14 13,598,935 16.946 2.56%
2017-06-23 0 25.35 25.35 25.40 25.00 25.50 8,753,841 221,425,171 25.295 16.59 16.59 16.62 16.36 16.69 13,377,991 16.551 0.40%
2017-06-22 0 25.25 25.20 25.25 25.10 25.70 8,853,288 224,915,368 25.405 16.52 16.49 16.52 16.42 16.82 13,529,970 16.623 0.60%
2017-06-21 0 25.10 25.10 25.20 24.80 25.70 12,177,288 307,096,409 25.219 16.42 16.42 16.49 16.23 16.82 18,609,848 16.502 -1.18%
2017-06-20 0 25.40 25.40 25.45 25.25 25.75 6,028,392 153,240,103 25.420 16.62 16.62 16.65 16.52 16.85 9,212,844 16.633 -1.17%
2017-06-19 0 25.70 25.70 25.75 25.50 25.90 10,608,825 272,813,888 25.716 16.82 16.82 16.85 16.69 16.95 16,212,856 16.827 0.39%
2017-06-16 0 25.60 25.55 25.60 25.45 26.30 7,624,669 196,014,610 25.708 16.75 16.72 16.75 16.65 17.21 11,652,342 16.822 -1.54%
2017-06-15 0 26.00 25.95 26.00 25.85 26.60 9,217,897 240,495,176 26.090 17.01 16.98 17.01 16.91 17.41 14,087,181 17.072 -1.14%
2017-06-14 0 26.30 26.30 26.35 25.85 26.85 13,489,448 352,971,699 26.167 17.21 17.21 17.24 16.91 17.57 20,615,146 17.122 -0.94%
2017-06-13 0 26.55 26.50 26.55 26.20 26.90 10,213,456 271,628,961 26.595 17.37 17.34 17.37 17.14 17.60 15,608,636 17.402 0.95%
2017-06-12 0 26.30 26.30 26.35 26.05 26.65 10,574,800 278,409,223 26.328 17.21 17.21 17.24 17.05 17.44 16,160,858 17.227 -0.38%
2017-06-09 0 26.40 26.40 26.45 26.20 27.05 15,489,117 410,368,822 26.494 17.27 17.27 17.31 17.14 17.70 23,671,125 17.336 -1.86%
2017-06-08 0 26.90 26.90 26.95 26.55 27.05 9,275,350 248,970,753 26.842 17.60 17.60 17.63 17.37 17.70 14,174,983 17.564 0.37%
2017-06-07 0 26.80 26.75 26.80 25.75 26.95 15,424,367 409,899,997 26.575 17.54 17.50 17.54 16.85 17.63 23,572,172 17.389 4.28%
2017-06-06 0 25.70 25.70 25.75 25.40 25.90 7,499,923 193,129,081 25.751 16.82 16.82 16.85 16.62 16.95 11,461,700 16.850 1.18%
2017-06-05 0 25.40 25.35 25.40 25.25 25.75 9,566,589 244,120,954 25.518 16.62 16.59 16.62 16.52 16.85 14,620,067 16.698 0.46%
2017-06-02 0 25.85 25.85 25.90 25.85 26.60 8,394,963 218,906,319 26.076 16.54 16.54 16.58 16.54 17.02 13,117,146 16.689 -0.58%
2017-06-01 0 26.00 26.00 26.05 25.55 26.10 11,291,198 291,804,630 25.844 16.64 16.64 16.67 16.35 16.70 17,642,519 16.540 0.58%
2017-05-31 0 25.85 25.85 25.90 25.40 26.00 9,077,304 233,916,576 25.769 16.54 16.54 16.58 16.26 16.64 14,183,306 16.492 0.98%
2017-05-29 0 25.60 25.55 25.60 25.45 26.00 7,483,295 191,769,273 25.626 16.38 16.35 16.38 16.29 16.64 11,692,663 16.401 -0.39%
2017-05-26 0 25.70 25.65 25.70 25.60 26.35 13,637,504 353,332,627 25.909 16.45 16.42 16.45 16.38 16.86 21,308,627 16.582 0.00%
2017-05-25 0 25.70 25.70 25.75 25.40 25.90 8,251,520 212,522,036 25.756 16.45 16.45 16.48 16.26 16.58 12,893,016 16.483 0.98%
2017-05-24 0 25.45 25.45 25.50 25.35 26.20 10,867,320 277,638,040 25.548 16.29 16.29 16.32 16.22 16.77 16,980,209 16.351 -2.12%
2017-05-23 0 26.00 26.00 26.05 25.75 26.35 9,963,160 259,914,688 26.088 16.64 16.64 16.67 16.48 16.86 15,567,457 16.696 0.39%
2017-05-22 0 25.90 25.90 25.95 25.60 26.45 10,589,776 276,207,359 26.082 16.58 16.58 16.61 16.38 16.93 16,546,546 16.693 0.97%
2017-05-19 0 25.65 25.60 25.65 25.45 26.00 9,570,899 245,388,701 25.639 16.42 16.38 16.42 16.29 16.64 14,954,549 16.409 -0.58%
2017-05-18 0 25.80 25.75 25.80 25.40 26.05 10,542,098 271,890,916 25.791 16.51 16.48 16.51 16.26 16.67 16,472,049 16.506 0.39%
2017-05-17 0 25.70 25.60 25.70 25.45 26.00 10,515,776 270,120,805 25.687 16.45 16.38 16.45 16.29 16.64 16,430,921 16.440 0.00%
2017-05-16 0 25.70 25.65 25.70 25.30 26.00 12,248,651 313,376,034 25.585 16.45 16.42 16.45 16.19 16.64 19,138,542 16.374 -0.39%
2017-05-15 0 25.80 25.75 25.80 25.20 25.85 15,821,217 403,769,071 25.521 16.51 16.48 16.51 16.13 16.54 24,720,683 16.333 3.61%
2017-05-12 0 24.90 24.85 24.90 24.70 25.30 7,638,579 190,696,536 24.965 15.94 15.90 15.94 15.81 16.19 11,935,295 15.978 -0.20%
2017-05-11 0 24.95 24.95 25.00 24.50 25.20 26,434,593 659,113,471 24.934 15.97 15.97 16.00 15.68 16.13 41,304,104 15.958 -0.99%
2017-05-10 0 25.20 25.15 25.20 25.15 25.95 11,102,068 283,458,237 25.532 16.13 16.10 16.13 16.10 16.61 17,347,003 16.340 -1.95%
2017-05-09 0 25.70 25.65 25.70 25.15 25.85 10,843,942 275,878,747 25.441 16.45 16.42 16.45 16.10 16.54 16,943,681 16.282 1.58%
2017-05-08 0 25.30 25.30 25.35 24.85 25.65 23,263,720 586,699,238 25.219 16.19 16.19 16.22 15.90 16.42 36,349,609 16.140 -0.59%
2017-05-05 0 25.45 25.45 25.50 24.90 26.30 31,893,049 811,173,242 25.434 16.29 16.29 16.32 15.94 16.83 49,832,952 16.278 -1.93%
2017-05-04 0 25.95 25.95 26.00 25.85 27.40 21,622,072 569,118,733 26.321 16.61 16.61 16.64 16.54 17.54 33,784,531 16.846 -4.24%
2017-05-02 0 27.10 27.00 27.10 26.90 27.50 6,476,736 175,329,846 27.071 17.34 17.28 17.34 17.22 17.60 10,119,913 17.325 -0.55%
2017-04-28 0 27.25 27.25 27.30 26.75 27.40 11,120,025 302,281,556 27.184 17.44 17.44 17.47 17.12 17.54 17,375,061 17.397 2.25%
2017-04-27 0 26.65 26.65 26.70 26.55 27.60 21,651,014 580,433,265 26.809 17.06 17.06 17.09 16.99 17.66 33,829,752 17.157 -3.79%
2017-04-26 0 27.70 27.65 27.70 27.20 27.70 11,617,532 319,571,371 27.508 17.73 17.70 17.73 17.41 17.73 18,152,417 17.605 1.09%
2017-04-25 0 27.40 27.35 27.40 27.20 27.65 10,810,509 296,743,862 27.450 17.54 17.50 17.54 17.41 17.70 16,891,442 17.568 -0.36%
2017-04-24 0 27.50 27.40 27.50 27.10 28.00 13,727,305 376,677,722 27.440 17.60 17.54 17.60 17.34 17.92 21,448,941 17.562 0.00%
2017-04-21 0 27.50 27.50 27.55 27.45 28.10 8,044,409 223,394,801 27.770 17.60 17.60 17.63 17.57 17.98 12,569,405 17.773 0.36%
2017-04-20 0 27.40 27.40 27.45 27.35 27.90 14,426,697 397,319,460 27.541 17.54 17.54 17.57 17.50 17.86 22,541,743 17.626 -0.18%
2017-04-19 0 27.45 27.45 27.50 27.20 27.95 20,544,197 564,156,822 27.461 17.57 17.57 17.60 17.41 17.89 32,100,349 17.575 -0.54%
2017-04-18 0 27.60 27.55 27.60 27.45 28.50 12,534,145 348,004,522 27.765 17.66 17.63 17.66 17.57 18.24 19,584,626 17.769 -2.82%
2017-04-13 0 28.40 28.35 28.40 27.70 28.75 12,314,492 350,019,739 28.423 18.18 18.14 18.18 17.73 18.40 19,241,418 18.191 1.43%
2017-04-12 0 28.00 27.95 28.00 27.55 28.00 5,535,806 154,475,947 27.905 17.92 17.89 17.92 17.63 17.92 8,649,708 17.859 0.90%
2017-04-11 0 27.75 27.75 27.80 27.60 28.00 6,719,585 186,618,942 27.772 17.76 17.76 17.79 17.66 17.92 10,499,365 17.774 -0.54%
2017-04-10 0 27.90 27.85 27.90 27.40 28.15 10,763,227 299,921,363 27.865 17.86 17.82 17.86 17.54 18.02 16,817,564 17.834 0.36%
2017-04-07 0 27.80 27.75 27.80 27.20 28.00 13,290,383 365,797,933 27.524 17.79 17.76 17.79 17.41 17.92 20,766,250 17.615 -0.36%
2017-04-06 0 27.90 27.90 27.95 27.60 28.15 17,264,457 481,113,971 27.867 17.86 17.86 17.89 17.66 18.02 26,975,748 17.835 -0.71%
2017-04-05 0 28.10 28.05 28.10 27.30 28.45 25,421,747 707,545,575 27.832 17.98 17.95 17.98 17.47 18.21 39,721,530 17.813 3.12%
2017-04-03 0 27.25 27.25 27.30 26.60 28.00 12,355,564 338,931,241 27.431 17.44 17.44 17.47 17.02 17.92 19,305,593 17.556 3.22%
2017-03-31 0 26.40 26.40 26.45 26.40 26.85 9,802,649 259,689,603 26.492 16.90 16.90 16.93 16.90 17.18 15,316,659 16.955 -1.31%
2017-03-30 0 26.75 26.70 26.75 26.65 27.25 6,929,094 186,002,604 26.844 17.12 17.09 17.12 17.06 17.44 10,826,723 17.180 -2.01%
2017-03-29 0 27.30 27.30 27.35 26.95 27.60 8,319,717 227,742,882 27.374 17.47 17.47 17.50 17.25 17.66 12,999,574 17.519 1.68%
2017-03-28 0 26.85 26.85 26.90 26.60 27.30 11,192,400 301,246,846 26.915 17.18 17.18 17.22 17.02 17.47 17,488,147 17.226 0.00%
2017-03-27 0 26.85 26.85 26.90 26.85 27.85 11,779,792 320,061,767 27.170 17.18 17.18 17.22 17.18 17.82 18,405,948 17.389 -3.07%
2017-03-24 0 27.70 27.65 27.70 26.90 27.90 19,805,197 543,939,482 27.464 17.73 17.70 17.73 17.22 17.86 30,945,660 17.577 -2.12%
2017-03-23 0 28.30 28.20 28.30 27.45 28.40 9,026,240 254,147,291 28.156 18.11 18.05 18.11 17.57 18.18 14,103,518 18.020 2.72%
2017-03-22 0 27.55 27.50 27.55 27.10 27.75 8,325,235 228,458,908 27.442 17.63 17.60 17.63 17.34 17.76 13,008,196 17.563 -1.08%
2017-03-21 0 27.85 27.80 27.85 27.70 28.40 10,512,612 294,044,795 27.971 17.82 17.79 17.82 17.73 18.18 16,425,977 17.901 -0.71%
2017-03-20 0 28.05 28.05 28.10 27.80 28.50 5,831,232 164,088,743 28.140 17.95 17.95 17.98 17.79 18.24 9,111,312 18.009 -0.53%
2017-03-17 0 28.20 28.15 28.20 27.80 28.55 10,566,765 297,758,441 28.179 18.05 18.02 18.05 17.79 18.27 16,510,591 18.034 -0.18%
2017-03-16 0 28.25 28.20 28.25 28.00 28.85 12,008,138 339,522,724 28.274 18.08 18.05 18.08 17.92 18.46 18,762,740 18.096 1.07%
2017-03-15 0 27.95 27.90 27.95 27.30 28.35 16,366,613 458,587,216 28.020 17.89 17.86 17.89 17.47 18.14 25,572,865 17.933 1.64%
2017-03-14 0 27.50 27.50 27.55 26.70 27.50 16,257,036 441,306,300 27.146 17.60 17.60 17.63 17.09 17.60 25,401,651 17.373 3.00%
2017-03-13 0 26.70 26.65 26.70 26.20 26.80 15,755,111 418,660,301 26.573 17.09 17.06 17.09 16.77 17.15 24,617,392 17.007 2.69%
2017-03-10 0 26.00 26.00 26.05 25.55 26.25 7,352,434 190,195,812 25.868 16.64 16.64 16.67 16.35 16.80 11,488,193 16.556 0.78%
2017-03-09 0 25.80 25.80 25.85 25.75 27.10 17,270,753 450,274,339 26.071 16.51 16.51 16.54 16.48 17.34 26,985,586 16.686 -3.55%
2017-03-08 0 26.75 26.75 26.80 26.20 26.95 5,819,355 155,513,458 26.723 17.12 17.12 17.15 16.77 17.25 9,092,754 17.103 0.94%
2017-03-07 0 26.50 26.50 26.55 26.30 26.60 4,371,906 115,855,834 26.500 16.96 16.96 16.99 16.83 17.02 6,831,112 16.960 0.38%
2017-03-06 0 26.40 26.35 26.40 26.10 26.65 4,632,053 122,562,285 26.460 16.90 16.86 16.90 16.70 17.06 7,237,592 16.934 1.15%
2017-03-03 0 26.10 26.10 26.15 25.90 26.50 8,489,133 222,016,969 26.153 16.70 16.70 16.74 16.58 16.96 13,264,287 16.738 -2.06%
2017-03-02 0 26.65 26.60 26.65 26.60 27.50 6,849,264 184,657,718 26.960 17.06 17.02 17.06 17.02 17.60 10,701,989 17.255 -1.30%
2017-03-01 0 27.00 27.00 27.05 26.80 27.45 11,377,069 308,048,099 27.076 17.28 17.28 17.31 17.15 17.57 17,776,693 17.329 -0.18%
2017-02-28 0 27.05 27.00 27.05 26.60 27.50 13,331,896 361,295,428 27.100 17.31 17.28 17.31 17.02 17.60 20,831,114 17.344 1.31%
2017-02-27 0 26.70 26.65 26.70 26.15 26.95 11,439,579 305,015,548 26.663 17.09 17.06 17.09 16.74 17.25 17,874,365 17.064 -0.37%
2017-02-24 0 26.80 26.75 26.80 26.40 27.30 17,415,057 464,329,787 26.663 17.15 17.12 17.15 16.90 17.47 27,211,061 17.064 -2.72%
2017-02-23 0 27.55 27.50 27.55 27.25 28.45 21,240,940 587,002,178 27.635 17.63 17.60 17.63 17.44 18.21 33,189,011 17.687 -0.36%
2017-02-22 0 27.65 27.65 27.70 26.65 27.95 24,243,888 664,526,090 27.410 17.70 17.70 17.73 17.06 17.89 37,881,123 17.542 2.98%
2017-02-21 0 26.85 26.85 26.90 26.70 27.15 6,919,710 186,303,736 26.924 17.18 17.18 17.22 17.09 17.38 10,812,061 17.231 0.19%
2017-02-20 0 26.80 26.80 26.85 26.20 26.95 6,195,533 165,885,911 26.775 17.15 17.15 17.18 16.77 17.25 9,680,533 17.136 1.32%
2017-02-17 0 26.45 26.40 26.45 26.15 26.70 7,232,626 190,744,088 26.373 16.93 16.90 16.93 16.74 17.09 11,300,993 16.879 0.38%
2017-02-16 0 26.35 26.35 26.40 26.30 26.60 9,885,742 261,115,068 26.413 16.86 16.86 16.90 16.83 17.02 15,446,492 16.904 -2.23%
2017-02-15 0 26.95 26.95 27.00 26.80 27.25 17,573,616 474,957,749 27.027 17.25 17.25 17.28 17.15 17.44 27,458,810 17.297 -0.37%
2017-02-14 0 27.05 27.05 27.10 26.30 27.20 11,814,692 317,827,026 26.901 17.31 17.31 17.34 16.83 17.41 18,460,480 17.217 0.37%
2017-02-13 0 26.95 26.90 26.95 26.45 27.15 10,110,121 270,721,930 26.777 17.25 17.22 17.25 16.93 17.38 15,797,084 17.137 0.75%
2017-02-10 0 26.75 26.75 26.80 26.35 27.15 15,889,288 426,418,012 26.837 17.12 17.12 17.15 16.86 17.38 24,827,044 17.176 -0.74%
2017-02-09 0 26.95 26.90 26.95 25.95 27.45 29,448,298 792,337,762 26.906 17.25 17.22 17.25 16.61 17.57 46,013,024 17.220 4.46%
2017-02-08 0 25.80 25.70 25.80 24.35 25.80 22,197,016 559,063,400 25.186 16.51 16.45 16.51 15.58 16.51 34,682,882 16.119 2.58%
2017-02-07 0 25.15 25.15 25.20 24.85 25.35 11,691,703 294,375,102 25.178 16.10 16.10 16.13 15.90 16.22 18,268,309 16.114 0.00%
2017-02-06 0 25.15 25.10 25.15 25.00 25.90 10,138,620 255,574,111 25.208 16.10 16.06 16.10 16.00 16.58 15,841,614 16.133 -1.76%
2017-02-03 0 25.60 25.60 25.65 25.40 25.85 9,518,789 244,172,901 25.652 16.38 16.38 16.42 16.26 16.54 14,873,127 16.417 0.79%
2017-02-02 0 25.40 25.40 25.50 25.25 25.70 4,482,284 114,080,614 25.451 16.26 16.26 16.32 16.16 16.45 7,003,578 16.289 -1.17%
2017-02-01 0 25.70 25.70 25.75 24.85 25.85 10,968,960 279,608,676 25.491 16.45 16.45 16.48 15.90 16.54 17,139,022 16.314 2.19%
2017-01-27 0 25.15 25.15 25.25 24.90 25.30 3,984,452 100,163,291 25.139 16.10 16.10 16.16 15.94 16.19 6,225,714 16.089 -0.79%
2017-01-26 0 25.35 25.30 25.35 25.15 25.85 18,180,849 463,226,085 25.479 16.22 16.19 16.22 16.10 16.54 28,407,613 16.306 -0.78%
2017-01-25 0 25.55 25.55 25.60 25.25 26.20 24,138,980 616,802,924 25.552 16.35 16.35 16.38 16.16 16.77 37,717,204 16.353 -1.54%
2017-01-24 0 25.95 25.90 25.95 24.50 25.95 20,001,384 512,970,658 25.647 16.61 16.58 16.61 15.68 16.61 31,252,202 16.414 4.22%
2017-01-23 0 24.90 24.80 24.90 24.15 25.20 15,967,797 395,993,527 24.800 15.94 15.87 15.94 15.46 16.13 24,949,715 15.872 2.68%
2017-01-20 0 24.25 24.20 24.25 23.80 24.30 12,735,593 306,645,262 24.078 15.52 15.49 15.52 15.23 15.55 19,899,389 15.410 1.04%
2017-01-19 0 24.00 23.95 24.00 23.30 24.10 13,629,802 325,167,980 23.857 15.36 15.33 15.36 14.91 15.42 21,296,593 15.269 1.91%
2017-01-18 0 23.55 23.55 23.60 22.95 23.70 14,541,586 340,463,178 23.413 15.07 15.07 15.10 14.69 15.17 22,721,257 14.984 2.39%
2017-01-17 0 23.00 22.90 23.00 22.60 23.00 6,371,584 145,661,503 22.861 14.72 14.66 14.72 14.46 14.72 9,955,613 14.631 0.88%
2017-01-16 0 22.80 22.80 22.85 22.45 22.95 8,433,800 191,235,237 22.675 14.59 14.59 14.62 14.37 14.69 13,177,829 14.512 -0.44%
2017-01-13 0 22.90 22.85 22.90 22.60 22.95 10,980,665 249,686,762 22.739 14.66 14.62 14.66 14.46 14.69 17,157,311 14.553 0.88%
2017-01-12 0 22.70 22.65 22.75 22.40 23.05 15,244,903 345,895,967 22.689 14.53 14.50 14.56 14.34 14.75 23,820,191 14.521 0.67%
2017-01-11 0 22.55 22.55 22.60 22.20 22.75 16,291,634 367,267,780 22.543 14.43 14.43 14.46 14.21 14.56 25,455,711 14.428 1.81%
2017-01-10 0 22.15 22.10 22.15 21.60 22.20 5,632,000 124,442,025 22.096 14.18 14.14 14.18 13.82 14.21 8,800,011 14.141 1.61%
2017-01-09 0 21.80 21.80 21.85 21.55 21.95 5,349,544 116,473,870 21.773 13.95 13.95 13.98 13.79 14.05 8,358,673 13.934 0.23%
2017-01-06 0 21.75 21.70 21.75 21.45 21.95 4,376,770 94,833,436 21.667 13.92 13.89 13.92 13.73 14.05 6,838,712 13.867 0.46%
2017-01-05 0 21.65 21.60 21.65 21.00 21.85 5,415,411 116,995,456 21.604 13.86 13.82 13.86 13.44 13.98 8,461,590 13.827 3.34%
2017-01-04 0 20.95 20.95 21.00 20.90 21.45 9,480,614 200,232,335 21.120 13.41 13.41 13.44 13.38 13.73 14,813,478 13.517 -2.33%
2017-01-03 0 21.45 21.40 21.45 20.75 21.60 3,678,262 78,633,330 21.378 13.73 13.70 13.73 13.28 13.82 5,747,292 13.682 1.66%
2016-12-30 0 21.10 21.05 21.15 20.80 21.20 3,076,362 64,916,318 21.102 13.50 13.47 13.54 13.31 13.57 4,806,822 13.505 1.44%
2016-12-29 0 20.80 20.80 20.85 20.55 21.00 6,006,529 124,888,529 20.792 13.31 13.31 13.34 13.15 13.44 9,385,214 13.307 0.00%
2016-12-28 0 20.80 20.75 20.80 20.65 21.15 7,568,518 157,498,512 20.810 13.31 13.28 13.31 13.22 13.54 11,825,824 13.318 -1.89%
2016-12-23 0 21.20 21.10 21.20 20.95 21.20 5,076,108 106,979,551 21.075 13.57 13.50 13.57 13.41 13.57 7,931,429 13.488 -0.24%
2016-12-22 0 21.25 21.25 21.30 21.05 21.45 5,780,443 122,779,805 21.241 13.60 13.60 13.63 13.47 13.73 9,031,954 13.594 -0.47%
2016-12-21 0 21.35 21.35 21.40 21.20 21.55 5,607,545 119,619,874 21.332 13.66 13.66 13.70 13.57 13.79 8,761,800 13.652 0.47%
2016-12-20 0 21.25 21.25 21.30 21.10 21.75 6,506,385 138,331,665 21.261 13.60 13.60 13.63 13.50 13.92 10,166,240 13.607 -1.85%
2016-12-19 0 21.65 21.60 21.65 21.45 21.95 12,918,661 280,675,845 21.726 13.86 13.82 13.86 13.73 14.05 20,185,434 13.905 -2.48%
2016-12-16 0 22.20 22.15 22.20 21.50 22.20 16,656,230 365,697,628 21.956 14.21 14.18 14.21 13.76 14.21 26,025,393 14.052 2.07%
2016-12-15 0 21.75 21.70 21.75 21.35 22.50 19,513,700 426,944,052 21.879 13.92 13.89 13.92 13.66 14.40 30,490,195 14.003 -3.76%
2016-12-14 0 22.60 22.60 22.65 22.45 23.10 16,371,009 371,744,753 22.708 14.46 14.46 14.50 14.37 14.78 25,579,734 14.533 -0.66%
2016-12-13 0 22.75 22.70 22.75 22.45 22.85 9,411,465 213,588,672 22.695 14.56 14.53 14.56 14.37 14.62 14,705,433 14.524 0.89%
2016-12-12 0 22.55 22.50 22.55 22.35 23.00 7,506,172 169,270,433 22.551 14.43 14.40 14.43 14.30 14.72 11,728,409 14.433 -1.53%
2016-12-09 0 22.90 22.85 22.90 22.55 23.00 6,710,213 152,922,074 22.789 14.66 14.62 14.66 14.43 14.72 10,484,721 14.585 -0.22%
2016-12-08 0 22.95 22.90 22.95 22.60 23.00 6,627,745 151,355,448 22.837 14.69 14.66 14.69 14.46 14.72 10,355,865 14.615 2.46%
2016-12-07 0 22.40 22.40 22.50 22.10 22.55 7,183,347 160,648,072 22.364 14.34 14.34 14.40 14.14 14.43 11,223,994 14.313 0.22%
2016-12-06 0 22.35 22.35 22.40 22.35 22.65 4,984,073 112,153,558 22.502 14.30 14.30 14.34 14.30 14.50 7,787,624 14.402 -0.45%
2016-12-05 0 22.45 22.40 22.45 22.20 22.80 7,901,025 177,030,579 22.406 14.37 14.34 14.37 14.21 14.59 12,345,367 14.340 -0.66%
2016-12-02 0 22.60 22.60 22.70 22.40 23.10 13,555,495 307,896,891 22.714 14.46 14.46 14.53 14.34 14.78 21,180,488 14.537 0.44%
2016-12-01 0 22.50 22.50 22.60 22.45 22.80 10,209,736 231,259,577 22.651 14.40 14.40 14.46 14.37 14.59 15,952,733 14.497 0.22%
2016-11-30 0 22.45 22.45 22.50 22.35 22.95 11,426,676 257,588,788 22.543 14.37 14.37 14.40 14.30 14.69 17,854,204 14.427 -1.54%
2016-11-29 0 22.80 22.80 22.90 22.75 23.30 10,764,501 247,724,584 23.013 14.59 14.59 14.66 14.56 14.91 16,819,554 14.728 -0.65%
2016-11-28 0 22.95 22.90 22.95 22.75 23.10 9,907,230 226,904,980 22.903 14.69 14.66 14.69 14.56 14.78 15,480,067 14.658 -0.43%
2016-11-25 0 23.05 23.00 23.05 22.20 23.15 10,110,529 231,202,984 22.868 14.75 14.72 14.75 14.21 14.82 15,797,722 14.635 3.60%
2016-11-24 0 22.25 22.25 22.30 21.80 22.45 11,194,601 247,909,072 22.145 14.24 14.24 14.27 13.95 14.37 17,491,586 14.173 1.37%
2016-11-23 0 21.95 21.95 22.05 21.95 22.45 10,442,342 231,900,462 22.208 14.05 14.05 14.11 14.05 14.37 16,316,180 14.213 0.00%
2016-11-22 0 21.95 21.95 22.00 21.95 22.50 11,051,800 244,833,882 22.153 14.05 14.05 14.08 14.05 14.40 17,268,459 14.178 -0.68%
2016-11-21 0 22.10 22.10 22.15 21.90 22.55 8,780,880 195,200,660 22.230 14.14 14.14 14.18 14.02 14.43 13,720,142 14.227 -0.45%
2016-11-18 0 22.20 22.15 22.20 21.95 22.40 7,833,046 173,268,595 22.120 14.21 14.18 14.21 14.05 14.34 12,239,150 14.157 0.68%
2016-11-17 0 22.05 22.00 22.05 21.90 22.65 10,543,046 234,009,380 22.196 14.11 14.08 14.11 14.02 14.50 16,473,530 14.205 0.00%
2016-11-16 0 22.05 22.05 22.10 22.05 23.10 12,496,717 279,975,448 22.404 14.11 14.11 14.14 14.11 14.78 19,526,145 14.338 -3.29%
2016-11-15 0 22.80 22.80 22.85 22.65 23.20 15,105,825 345,978,745 22.904 14.59 14.59 14.62 14.50 14.85 23,602,882 14.658 -0.87%
2016-11-14 0 23.00 23.00 23.05 22.85 23.45 14,867,483 344,271,955 23.156 14.72 14.72 14.75 14.62 15.01 23,230,472 14.820 -1.29%
2016-11-11 0 23.30 23.25 23.30 22.55 23.50 21,349,607 493,564,351 23.118 14.91 14.88 14.91 14.43 15.04 33,358,803 14.796 1.53%
2016-11-10 0 22.95 22.95 23.00 22.45 23.10 18,309,510 420,028,527 22.940 14.69 14.69 14.72 14.37 14.78 28,608,646 14.682 3.61%
2016-11-09 0 22.15 22.10 22.15 21.35 23.00 18,790,486 413,361,264 21.998 14.18 14.14 14.18 13.66 14.72 29,360,172 14.079 -3.28%
2016-11-08 0 22.90 22.85 22.90 22.50 23.05 19,180,293 437,900,309 22.831 14.66 14.62 14.66 14.40 14.75 29,969,246 14.612 0.44%
2016-11-07 0 22.80 22.80 22.85 22.00 22.85 10,286,409 231,021,306 22.459 14.59 14.59 14.62 14.08 14.62 16,072,535 14.374 2.70%
2016-11-04 0 22.20 22.15 22.20 21.50 22.30 9,371,418 207,857,487 22.180 14.21 14.18 14.21 13.76 14.27 14,642,859 14.195 2.30%
2016-11-03 0 21.70 21.70 21.75 21.40 21.90 5,445,890 118,250,587 21.714 13.89 13.89 13.92 13.70 14.02 8,509,214 13.897 -0.23%
2016-11-02 0 21.75 21.70 21.75 21.50 21.90 12,089,167 262,576,282 21.720 13.92 13.89 13.92 13.76 14.02 18,889,347 13.901 -1.14%
2016-11-01 0 22.00 22.00 22.05 21.60 22.15 9,106,985 200,514,890 22.018 14.08 14.08 14.11 13.82 14.18 14,229,682 14.091 2.33%
2016-10-31 0 21.50 21.50 21.55 21.25 21.90 8,414,017 181,668,419 21.591 13.76 13.76 13.79 13.60 14.02 13,146,918 13.818 0.23%
2016-10-28 0 21.45 21.45 21.55 21.30 22.05 9,899,656 214,288,157 21.646 13.73 13.73 13.79 13.63 14.11 15,468,232 13.853 -2.05%
2016-10-27 0 21.90 21.90 21.95 21.65 22.20 13,642,000 298,673,437 21.894 14.02 14.02 14.05 13.86 14.21 21,315,652 14.012 -0.68%
2016-10-26 0 22.05 22.00 22.05 21.70 22.20 16,747,626 367,461,241 21.941 14.11 14.08 14.11 13.89 14.21 26,168,199 14.042 -0.68%
2016-10-25 0 22.20 22.15 22.20 21.75 22.30 14,755,284 325,976,621 22.092 14.21 14.18 14.21 13.92 14.27 23,055,161 14.139 1.37%
2016-10-24 0 21.90 21.85 21.90 20.85 21.90 15,382,079 332,894,362 21.642 14.02 13.98 14.02 13.34 14.02 24,034,529 13.851 4.29%
2016-10-20 0 21.00 21.00 21.05 20.85 21.15 7,761,439 163,093,491 21.013 13.44 13.44 13.47 13.34 13.54 12,127,264 13.448 0.96%
2016-10-19 0 20.80 20.75 20.80 20.65 21.15 6,781,316 141,326,579 20.841 13.31 13.28 13.31 13.22 13.54 10,595,820 13.338 -1.42%
2016-10-18 0 21.10 21.05 21.10 20.45 21.15 10,889,332 227,936,955 20.932 13.50 13.47 13.50 13.09 13.54 17,014,603 13.397 2.93%
2016-10-17 0 20.50 20.50 20.55 20.30 20.75 8,502,120 174,769,705 20.556 13.12 13.12 13.15 12.99 13.28 13,284,579 13.156 0.00%
2016-10-14 0 20.50 20.50 20.55 20.30 20.80 12,001,490 246,591,420 20.547 13.12 13.12 13.15 12.99 13.31 18,752,352 13.150 0.24%
2016-10-13 0 20.45 20.40 20.45 20.35 20.90 16,841,533 346,440,372 20.571 13.09 13.06 13.09 13.02 13.38 26,314,929 13.165 -0.73%
2016-10-12 0 20.60 20.60 20.65 20.35 21.40 28,284,000 585,173,762 20.689 13.18 13.18 13.22 13.02 13.70 44,193,806 13.241 -4.85%
2016-10-11 0 21.65 21.60 21.65 21.45 22.40 11,860,712 258,216,517 21.771 13.86 13.82 13.86 13.73 14.34 18,532,386 13.933 -2.48%
2016-10-07 0 22.20 22.15 22.20 22.10 23.00 11,069,112 247,004,691 22.315 14.21 14.18 14.21 14.14 14.72 17,295,510 14.281 -3.48%
2016-10-06 0 23.00 22.95 23.00 22.35 23.05 16,730,244 381,247,836 22.788 14.72 14.69 14.72 14.30 14.75 26,141,040 14.584 2.91%
2016-10-05 0 22.35 22.35 22.40 21.95 22.80 16,383,209 368,354,227 22.484 14.30 14.30 14.34 14.05 14.59 25,598,797 14.390 0.90%
2016-10-04 0 22.15 22.05 22.15 21.30 22.15 8,848,385 193,140,967 21.828 14.18 14.11 14.18 13.63 14.18 13,825,619 13.970 3.02%
2016-10-03 0 21.50 21.45 21.50 21.35 21.90 10,284,023 222,001,053 21.587 13.76 13.73 13.76 13.66 14.02 16,068,806 13.816 1.18%
2016-09-30 0 21.25 21.20 21.25 21.05 21.55 5,395,513 115,288,067 21.367 13.60 13.57 13.60 13.47 13.79 8,430,500 13.675 -0.70%
2016-09-29 0 21.40 21.40 21.45 21.30 21.60 5,351,714 114,775,796 21.447 13.70 13.70 13.73 13.63 13.82 8,362,064 13.726 0.71%
2016-09-28 0 21.25 21.25 21.30 21.15 21.45 6,825,273 145,374,239 21.299 13.60 13.60 13.63 13.54 13.73 10,664,503 13.632 -1.16%
2016-09-27 0 21.50 21.50 21.55 21.40 21.70 8,124,143 175,220,105 21.568 13.76 13.76 13.79 13.70 13.89 12,693,990 13.803 0.47%
2016-09-26 0 21.40 21.40 21.45 21.25 21.70 10,862,544 233,193,226 21.468 13.70 13.70 13.73 13.60 13.89 16,972,747 13.739 -0.70%
2016-09-23 0 21.55 21.50 21.55 21.30 22.15 10,498,119 228,072,249 21.725 13.79 13.76 13.79 13.63 14.18 16,403,332 13.904 -0.23%
2016-09-22 0 21.60 21.60 21.65 21.50 22.45 24,623,017 541,953,974 22.010 13.82 13.82 13.86 13.76 14.37 38,473,513 14.086 0.70%
2016-09-21 0 21.45 21.45 21.50 21.35 21.70 7,542,317 162,288,973 21.517 13.73 13.73 13.76 13.66 13.89 11,784,885 13.771 -1.15%
2016-09-20 0 21.70 21.70 21.75 21.65 22.00 3,626,526 78,944,669 21.769 13.89 13.89 13.92 13.86 14.08 5,666,454 13.932 -0.69%
2016-09-19 0 21.85 21.80 21.85 21.60 22.40 12,624,112 277,237,890 21.961 13.98 13.95 13.98 13.82 14.34 19,725,200 14.055 1.16%
2016-09-15 0 21.60 21.60 21.65 21.05 21.90 8,007,061 172,366,929 21.527 13.82 13.82 13.86 13.47 14.02 12,511,049 13.777 2.37%
2016-09-14 0 21.10 21.05 21.10 20.90 21.90 12,755,920 271,005,304 21.245 13.50 13.47 13.50 13.38 14.02 19,931,150 13.597 -3.21%
2016-09-13 0 21.80 21.80 21.85 21.80 22.75 27,412,309 606,120,346 22.111 13.95 13.95 13.98 13.95 14.56 42,831,787 14.151 0.93%
2016-09-12 0 21.60 21.55 21.60 21.50 22.05 21,847,965 474,147,255 21.702 13.82 13.79 13.82 13.76 14.11 34,137,489 13.889 -2.92%
2016-09-09 0 22.25 22.25 22.35 22.25 22.90 14,323,769 322,593,194 22.522 14.24 14.24 14.30 14.24 14.66 22,380,918 14.414 -2.63%
2016-09-08 0 22.85 22.80 22.85 22.70 23.00 5,789,361 132,070,834 22.813 14.62 14.59 14.62 14.53 14.72 9,045,888 14.600 -0.44%
2016-09-07 0 22.95 22.90 23.00 22.65 23.10 13,778,676 315,574,175 22.903 14.69 14.66 14.72 14.50 14.78 21,529,209 14.658 0.00%
2016-09-06 0 22.95 22.90 22.95 22.40 23.00 14,343,505 325,508,040 22.694 14.69 14.66 14.69 14.34 14.72 22,411,755 14.524 2.68%
2016-09-05 0 22.35 22.35 22.40 21.95 22.50 8,860,239 198,037,422 22.351 14.30 14.30 14.34 14.05 14.40 13,844,141 14.305 2.76%
2016-09-02 0 21.75 21.70 21.75 21.60 22.00 5,495,324 119,794,107 21.799 13.92 13.89 13.92 13.82 14.08 8,586,455 13.952 -0.23%
2016-09-01 0 21.80 21.75 21.80 21.45 21.85 6,482,645 140,535,868 21.679 13.95 13.92 13.95 13.73 13.98 10,129,146 13.874 0.00%
2016-08-31 0 21.80 21.80 21.85 21.80 22.30 6,058,509 132,652,858 21.895 13.95 13.95 13.98 13.95 14.27 9,466,432 14.013 -1.36%
2016-08-30 0 22.10 22.05 22.10 22.00 22.50 7,340,000 162,664,846 22.161 14.14 14.11 14.14 14.08 14.40 11,468,765 14.183 -0.23%
2016-08-29 0 22.15 22.10 22.15 21.95 22.40 7,830,523 173,307,269 22.132 14.18 14.14 14.18 14.05 14.34 12,235,208 14.165 -1.12%
2016-08-26 0 22.40 22.40 22.45 21.85 22.40 12,310,832 272,332,190 22.121 14.34 14.34 14.37 13.98 14.34 19,235,699 14.158 3.23%
2016-08-25 0 21.70 21.70 21.75 21.65 22.25 12,477,570 272,803,639 21.864 13.89 13.89 13.92 13.86 14.24 19,496,228 13.993 -1.81%
2016-08-24 0 22.10 22.05 22.10 21.75 22.25 20,812,710 459,769,248 22.091 14.14 14.11 14.14 13.92 14.24 32,519,901 14.138 0.91%
2016-08-23 0 21.90 21.90 21.95 21.35 22.20 28,415,000 621,437,905 21.870 14.02 14.02 14.05 13.66 14.21 44,398,494 13.997 3.79%
2016-08-22 0 21.10 21.05 21.10 20.70 21.10 8,877,887 185,993,294 20.950 13.50 13.47 13.50 13.25 13.50 13,871,716 13.408 1.69%
2016-08-19 0 20.75 20.75 20.85 20.75 21.55 14,479,897 305,278,733 21.083 13.28 13.28 13.34 13.28 13.79 22,624,868 13.493 -2.35%
2016-08-18 0 21.25 21.25 21.30 21.20 21.85 17,043,565 366,402,030 21.498 13.60 13.60 13.63 13.57 13.98 26,630,604 13.759 -1.62%
2016-08-17 0 21.60 21.60 21.65 21.40 21.80 11,460,154 248,288,094 21.665 13.82 13.82 13.86 13.70 13.95 17,906,513 13.866 -0.23%
2016-08-16 0 21.65 21.65 21.70 21.45 22.50 12,709,186 278,297,816 21.897 13.86 13.86 13.89 13.73 14.40 19,858,128 14.014 -2.91%
2016-08-15 0 22.30 22.30 22.35 21.70 22.50 12,903,004 286,908,954 22.236 14.27 14.27 14.30 13.89 14.40 20,160,969 14.231 2.06%
2016-08-12 0 21.85 21.85 21.95 21.60 22.05 13,070,402 285,962,855 21.879 13.98 13.98 14.05 13.82 14.11 20,422,529 14.002 1.39%
2016-08-11 0 21.55 21.50 21.55 21.50 21.80 9,207,550 199,018,273 21.615 13.79 13.76 13.79 13.76 13.95 14,386,815 13.833 -0.92%
2016-08-10 0 21.75 21.75 21.80 21.75 22.25 14,358,920 314,485,976 21.902 13.92 13.92 13.95 13.92 14.24 22,435,841 14.017 -0.68%
2016-08-09 0 21.90 21.85 21.90 21.55 22.00 9,735,432 212,229,644 21.800 14.02 13.98 14.02 13.79 14.08 15,211,632 13.952 -0.45%
2016-08-08 0 22.00 21.95 22.00 21.40 22.00 20,510,207 446,133,192 21.752 14.08 14.05 14.08 13.70 14.08 32,047,239 13.921 2.80%
2016-08-05 0 21.40 21.35 21.40 20.75 21.40 12,381,933 261,329,790 21.106 13.70 13.66 13.70 13.28 13.70 19,346,795 13.508 3.13%
2016-08-04 0 20.75 20.75 20.80 20.55 20.95 7,799,195 161,805,705 20.746 13.28 13.28 13.31 13.15 13.41 12,186,258 13.278 0.24%
2016-08-03 0 20.70 20.65 20.70 20.25 20.90 12,966,343 267,268,511 20.612 13.25 13.22 13.25 12.96 13.38 20,259,937 13.192 0.98%
2016-08-01 0 20.50 20.45 20.50 19.96 20.70 12,043,922 246,882,023 20.498 13.12 13.09 13.12 12.77 13.25 18,818,652 13.119 0.74%
2016-07-29 0 20.35 20.30 20.35 20.20 20.75 20,917,907 425,671,468 20.350 13.02 12.99 13.02 12.93 13.28 32,684,271 13.024 -1.93%
2016-07-28 0 20.75 20.70 20.75 20.25 20.75 5,777,226 118,694,433 20.545 13.28 13.25 13.28 12.96 13.28 9,026,927 13.149 0.48%
2016-07-27 0 20.65 20.60 20.65 20.35 21.10 13,941,364 287,353,275 20.612 13.22 13.18 13.22 13.02 13.50 21,783,409 13.191 -2.36%
2016-07-26 0 21.15 21.10 21.15 20.55 21.15 21,608,110 451,815,946 20.910 13.54 13.50 13.54 13.15 13.54 33,762,715 13.382 1.44%
2016-07-25 0 20.85 20.85 20.90 20.10 20.95 21,433,521 442,433,834 20.642 13.34 13.34 13.38 12.86 13.41 33,489,919 13.211 3.22%
2016-07-22 0 20.20 20.15 20.20 19.98 20.45 10,478,797 211,790,100 20.211 12.93 12.90 12.93 12.79 13.09 16,373,141 12.935 -1.22%
2016-07-21 0 20.45 20.40 20.45 19.56 20.50 22,194,068 447,953,728 20.183 13.09 13.06 13.09 12.52 13.12 34,678,275 12.917 4.66%
2016-07-20 0 19.54 19.52 19.56 19.32 19.74 7,541,181 147,222,880 19.523 12.51 12.49 12.52 12.36 12.63 11,783,110 12.494 0.72%
2016-07-19 0 19.40 19.38 19.42 19.34 20.10 14,771,985 288,570,168 19.535 12.42 12.40 12.43 12.38 12.86 23,081,256 12.502 -2.51%
2016-07-18 0 19.90 19.88 19.90 19.74 20.10 8,569,726 170,585,269 19.906 12.74 12.72 12.74 12.63 12.86 13,390,214 12.740 -0.75%
2016-07-15 0 20.05 20.00 20.05 19.84 20.20 12,406,615 247,728,836 19.967 12.83 12.80 12.83 12.70 12.93 19,385,361 12.779 -0.99%
2016-07-14 0 20.25 20.20 20.25 19.52 20.25 12,881,207 256,593,334 19.920 12.96 12.93 12.96 12.49 12.96 20,126,912 12.749 1.55%
2016-07-13 0 19.94 19.92 19.96 19.68 20.40 16,096,817 322,074,611 20.009 12.76 12.75 12.77 12.60 13.06 25,151,309 12.805 -0.30%
2016-07-12 0 20.00 19.96 20.00 18.80 20.10 18,012,335 353,325,236 19.616 12.80 12.77 12.80 12.03 12.86 28,144,309 12.554 6.16%
2016-07-11 0 18.84 18.80 18.86 18.70 18.96 8,317,586 156,388,532 18.802 12.06 12.03 12.07 11.97 12.13 12,996,245 12.033 0.86%
2016-07-08 0 18.68 18.64 18.66 18.28 18.74 5,755,635 106,738,905 18.545 11.96 11.93 11.94 11.70 11.99 8,993,191 11.869 1.30%
2016-07-07 0 18.44 18.44 18.48 18.24 18.54 4,305,360 79,318,788 18.423 11.80 11.80 11.83 11.67 11.87 6,727,134 11.791 0.99%
2016-07-06 0 18.26 18.24 18.30 18.08 18.44 5,693,806 104,136,469 18.289 11.69 11.67 11.71 11.57 11.80 8,896,583 11.705 -1.19%
2016-07-05 0 18.48 18.46 18.50 18.42 18.96 4,365,106 81,237,627 18.611 11.83 11.81 11.84 11.79 12.13 6,820,487 11.911 -2.53%
2016-07-04 0 18.96 18.94 18.96 18.12 19.00 14,198,674 266,115,061 18.742 12.13 12.12 12.13 11.60 12.16 22,185,456 11.995 1.83%
2016-06-30 0 18.62 18.64 18.66 18.20 18.66 11,485,888 211,827,134 18.442 11.92 11.93 11.94 11.65 11.94 17,946,723 11.803 2.65%
2016-06-29 0 18.14 18.12 18.14 17.40 18.20 11,740,695 209,455,968 17.840 11.61 11.60 11.61 11.14 11.65 18,344,859 11.418 4.37%
2016-06-28 0 17.38 17.38 17.44 17.30 17.60 7,542,370 131,593,880 17.447 11.12 11.12 11.16 11.07 11.26 11,784,968 11.166 -1.36%
2016-06-27 0 17.62 17.60 17.64 17.20 17.80 7,449,026 130,666,044 17.541 11.28 11.26 11.29 11.01 11.39 11,639,118 11.226 -0.11%
2016-06-24 0 17.64 17.62 17.66 17.12 18.16 9,915,451 173,621,693 17.510 11.29 11.28 11.30 10.96 11.62 15,492,912 11.207 -2.22%
2016-06-23 0 18.04 18.02 18.06 17.92 18.26 11,232,513 202,263,147 18.007 11.55 11.53 11.56 11.47 11.69 17,550,824 11.524 -0.44%
2016-06-22 0 18.12 18.08 18.10 17.74 18.14 7,284,158 131,255,948 18.019 11.60 11.57 11.58 11.35 11.61 11,381,511 11.532 0.44%
2016-06-21 0 18.04 18.02 18.06 17.84 18.20 4,986,800 89,967,442 18.041 11.55 11.53 11.56 11.42 11.65 7,791,885 11.546 0.00%
2016-06-20 0 18.04 18.02 18.06 17.72 18.10 6,704,670 120,217,374 17.930 11.55 11.53 11.56 11.34 11.58 10,476,060 11.475 1.92%
2016-06-17 0 17.70 17.64 17.72 17.50 17.90 5,878,772 104,131,934 17.713 11.33 11.29 11.34 11.20 11.46 9,185,593 11.336 1.03%
2016-06-16 0 17.52 17.50 17.52 17.16 17.62 11,665,000 203,920,372 17.481 11.21 11.20 11.21 10.98 11.28 18,226,586 11.188 0.69%
2016-06-15 0 17.40 17.40 17.44 16.80 17.68 9,327,361 162,548,043 17.427 11.14 11.14 11.16 10.75 11.32 14,574,020 11.153 1.05%
2016-06-14 0 17.22 17.18 17.20 17.18 17.80 11,859,620 206,785,379 17.436 11.02 11.00 11.01 11.00 11.39 18,530,680 11.159 -4.23%
2016-06-13 0 17.98 17.96 17.98 17.58 18.40 9,948,137 178,416,280 17.935 11.51 11.49 11.51 11.25 11.78 15,543,984 11.478 -2.92%
2016-06-10 0 18.52 18.48 18.50 18.48 18.94 8,409,768 157,117,809 18.683 11.85 11.83 11.84 11.83 12.12 13,140,279 11.957 -1.07%
2016-06-08 0 18.72 18.70 18.72 18.52 18.80 10,707,323 199,601,711 18.642 11.98 11.97 11.98 11.85 12.03 16,730,213 11.931 -0.53%
2016-06-07 0 18.82 18.78 18.80 18.62 19.06 11,843,970 222,034,335 18.747 12.04 12.02 12.03 11.92 12.20 18,506,227 11.998 0.43%
2016-06-06 0 18.74 18.72 18.74 18.10 18.80 6,042,156 111,926,271 18.524 11.99 11.98 11.99 11.58 12.03 9,440,881 11.855 3.58%
2016-06-03 0 18.60 18.60 18.64 18.40 18.72 4,651,131 86,424,846 18.581 11.58 11.58 11.60 11.45 11.65 7,471,605 11.567 0.65%
2016-06-02 0 18.48 18.44 18.46 18.40 18.64 3,482,913 64,499,307 18.519 11.50 11.48 11.49 11.45 11.60 5,594,973 11.528 -0.11%
2016-06-01 0 18.50 18.50 18.52 18.44 19.06 9,325,570 174,167,065 18.676 11.52 11.52 11.53 11.48 11.86 14,980,653 11.626 -1.60%
2016-05-31 0 18.80 18.76 18.88 18.62 18.96 8,857,673 166,954,598 18.849 11.70 11.68 11.75 11.59 11.80 14,229,020 11.733 0.53%
2016-05-30 0 18.70 18.68 18.70 18.42 18.96 11,454,744 213,677,903 18.654 11.64 11.63 11.64 11.47 11.80 18,400,971 11.612 -0.43%
2016-05-27 0 18.78 18.76 18.78 18.62 18.98 5,116,454 96,093,368 18.781 11.69 11.68 11.69 11.59 11.82 8,219,103 11.691 0.00%
2016-05-26 0 18.78 18.76 18.78 18.48 18.88 4,921,643 91,850,982 18.663 11.69 11.68 11.69 11.50 11.75 7,906,157 11.618 -0.11%
2016-05-25 0 18.80 18.78 18.80 18.52 18.94 12,842,995 241,413,321 18.797 11.70 11.69 11.70 11.53 11.79 20,631,066 11.701 2.84%
2016-05-24 0 18.28 18.26 18.28 18.10 18.40 3,940,568 71,974,627 18.265 11.38 11.37 11.38 11.27 11.45 6,330,152 11.370 0.77%
2016-05-23 0 18.14 18.14 18.16 18.02 18.48 3,804,500 69,572,555 18.287 11.29 11.29 11.30 11.22 11.50 6,111,572 11.384 -1.31%
2016-05-20 0 18.38 18.36 18.40 17.92 18.48 7,208,041 132,234,568 18.345 11.44 11.43 11.45 11.16 11.50 11,579,041 11.420 2.22%
2016-05-19 0 17.98 17.96 18.00 17.82 18.52 7,535,000 137,226,430 18.212 11.19 11.18 11.21 11.09 11.53 12,104,270 11.337 -0.33%
2016-05-18 0 18.04 18.04 18.08 17.90 18.32 4,822,080 86,937,706 18.029 11.23 11.23 11.25 11.14 11.40 7,746,219 11.223 -2.38%
2016-05-17 0 18.48 18.44 18.46 18.08 18.50 6,463,134 118,595,014 18.349 11.50 11.48 11.49 11.25 11.52 10,382,418 11.423 1.54%
2016-05-16 0 18.20 18.20 18.22 17.78 18.42 7,733,517 140,551,279 18.174 11.33 11.33 11.34 11.07 11.47 12,423,169 11.314 0.00%
2016-05-13 0 18.20 18.20 18.22 18.10 18.64 6,360,000 116,234,426 18.276 11.33 11.33 11.34 11.27 11.60 10,216,743 11.377 -3.19%
2016-05-12 0 18.80 18.78 18.82 18.28 18.94 13,733,524 256,573,392 18.682 11.70 11.69 11.72 11.38 11.79 22,061,617 11.630 1.84%
2016-05-11 0 18.46 18.44 18.46 18.00 18.68 15,124,278 278,745,362 18.430 11.49 11.48 11.49 11.21 11.63 24,295,733 11.473 0.87%
2016-05-10 0 18.30 18.28 18.30 17.66 18.44 18,469,778 333,366,461 18.049 11.39 11.38 11.39 10.99 11.48 29,669,964 11.236 0.99%
2016-05-09 0 18.12 18.10 18.16 18.10 19.18 18,362,119 338,464,553 18.433 11.28 11.27 11.30 11.27 11.94 29,497,020 11.475 -3.51%
2016-05-06 0 18.78 18.78 18.82 18.74 19.54 7,347,760 139,381,495 18.969 11.69 11.69 11.72 11.67 12.16 11,803,487 11.809 -2.69%
2016-05-05 0 19.30 19.28 19.30 19.10 19.48 6,353,573 122,917,971 19.346 12.01 12.00 12.01 11.89 12.13 10,206,418 12.043 -1.03%
2016-05-04 0 19.50 19.48 19.54 19.26 19.82 13,483,384 263,193,678 19.520 12.14 12.13 12.16 11.99 12.34 21,659,790 12.151 -1.81%
2016-05-03 0 19.86 19.84 19.88 19.84 20.55 11,485,215 230,995,358 20.112 12.36 12.35 12.38 12.35 12.79 18,449,919 12.520 -3.36%
2016-04-29 0 20.55 20.50 20.55 19.78 20.65 9,334,059 190,736,340 20.434 12.79 12.76 12.79 12.31 12.85 14,994,289 12.721 2.49%
2016-04-28 0 20.05 20.00 20.10 19.86 20.55 14,140,869 285,575,818 20.195 12.48 12.45 12.51 12.36 12.79 22,715,978 12.572 -0.50%
2016-04-27 0 20.15 20.10 20.15 19.86 20.65 13,263,778 267,311,262 20.153 12.54 12.51 12.54 12.36 12.85 21,307,014 12.546 -1.95%
2016-04-26 0 20.55 20.55 20.60 20.00 20.65 6,914,038 140,749,920 20.357 12.79 12.79 12.82 12.45 12.85 11,106,753 12.672 0.74%
2016-04-25 0 20.40 20.30 20.40 20.10 20.70 13,855,591 282,178,446 20.366 12.70 12.64 12.70 12.51 12.89 22,257,706 12.678 -2.16%
2016-04-22 0 20.85 20.80 20.85 20.45 21.45 16,922,380 351,840,931 20.791 12.98 12.95 12.98 12.73 13.35 27,184,215 12.943 -3.47%
2016-04-21 0 21.60 21.55 21.60 21.35 21.85 11,754,484 253,894,186 21.600 13.45 13.42 13.45 13.29 13.60 18,882,475 13.446 -0.69%
2016-04-20 0 21.75 21.65 21.75 21.15 22.60 19,501,529 423,879,730 21.736 13.54 13.48 13.54 13.17 14.07 31,327,375 13.531 -1.81%
2016-04-19 0 22.15 22.10 22.15 21.50 22.30 9,727,330 213,054,306 21.903 13.79 13.76 13.79 13.38 13.88 15,626,042 13.635 1.37%
2016-04-18 0 21.85 21.85 21.90 21.40 21.95 9,291,302 201,594,455 21.697 13.60 13.60 13.63 13.32 13.66 14,925,604 13.507 -0.46%
2016-04-15 0 21.95 21.90 21.95 21.85 22.55 13,256,597 292,582,768 22.071 13.66 13.63 13.66 13.60 14.04 21,295,478 13.739 -2.01%
2016-04-14 0 22.40 22.40 22.45 22.20 22.90 17,878,269 400,422,476 22.397 13.94 13.94 13.98 13.82 14.26 28,719,760 13.942 -0.67%
2016-04-13 0 22.55 22.45 22.55 22.00 22.60 25,359,349 564,658,771 22.266 14.04 13.98 14.04 13.70 14.07 40,737,413 13.861 4.64%
2016-04-12 0 21.55 21.50 21.55 21.10 21.60 9,781,023 209,224,603 21.391 13.42 13.38 13.42 13.13 13.45 15,712,295 13.316 0.23%
2016-04-11 0 21.50 21.45 21.55 20.45 21.80 17,325,755 370,697,854 21.396 13.38 13.35 13.42 12.73 13.57 27,832,199 13.319 4.12%
2016-04-08 0 20.65 20.65 20.70 20.10 20.70 8,268,211 168,858,433 20.423 12.85 12.85 12.89 12.51 12.89 13,282,105 12.713 -0.72%
2016-04-07 0 20.80 20.75 20.80 20.45 21.00 11,418,219 235,931,800 20.663 12.95 12.92 12.95 12.73 13.07 18,342,297 12.863 1.22%
2016-04-06 0 20.55 20.55 20.60 20.15 20.75 8,851,776 181,803,370 20.539 12.79 12.79 12.82 12.54 12.92 14,219,547 12.785 0.24%
2016-04-05 0 20.50 20.50 20.55 20.05 20.80 11,697,000 239,189,879 20.449 12.76 12.76 12.79 12.48 12.95 18,790,132 12.730 -0.73%
2016-04-01 0 20.65 20.60 20.70 19.98 21.40 15,661,114 321,774,632 20.546 12.85 12.82 12.89 12.44 13.32 25,158,109 12.790 -0.72%
2016-03-31 0 20.80 20.75 20.80 19.94 20.95 24,889,075 514,122,363 20.657 12.95 12.92 12.95 12.41 13.04 39,981,962 12.859 3.48%
2016-03-30 0 20.10 20.05 20.10 19.16 20.10 17,949,040 354,044,798 19.725 12.51 12.48 12.51 11.93 12.51 28,833,447 12.279 5.68%
2016-03-29 0 19.02 19.00 19.02 18.22 19.08 16,869,653 314,281,176 18.630 11.84 11.83 11.84 11.34 11.88 27,099,514 11.597 -0.31%
2016-03-24 0 19.08 19.06 19.08 18.82 19.94 21,567,704 415,270,529 19.254 11.88 11.86 11.88 11.72 12.41 34,646,491 11.986 -4.50%
2016-03-23 0 19.98 19.92 19.96 19.20 20.00 19,097,120 376,243,376 19.702 12.44 12.40 12.43 11.95 12.45 30,677,730 12.264 4.61%
2016-03-22 0 19.10 19.08 19.16 19.06 19.56 9,686,048 186,013,306 19.204 11.89 11.88 11.93 11.86 12.18 15,559,727 11.955 -1.75%
2016-03-21 0 19.44 19.40 19.44 19.10 19.66 11,971,330 232,732,154 19.441 12.10 12.08 12.10 11.89 12.24 19,230,818 12.102 -1.22%
2016-03-18 0 19.68 19.62 19.68 18.90 19.80 12,636,202 246,989,456 19.546 12.25 12.21 12.25 11.77 12.33 20,298,872 12.168 3.14%
2016-03-17 0 19.08 19.06 19.08 18.88 19.34 11,993,057 229,321,741 19.121 11.88 11.86 11.88 11.75 12.04 19,265,720 11.903 1.17%
2016-03-16 0 18.86 18.82 18.84 18.64 19.02 8,169,859 153,715,532 18.815 11.74 11.72 11.73 11.60 11.84 13,124,111 11.712 1.18%
2016-03-15 0 18.64 18.64 18.66 18.50 19.24 13,638,893 255,608,694 18.741 11.60 11.60 11.62 11.52 11.98 21,909,601 11.667 -3.02%
2016-03-14 0 19.22 19.18 19.20 18.40 19.90 25,773,595 500,321,778 19.412 11.96 11.94 11.95 11.45 12.39 41,402,860 12.084 4.68%
2016-03-11 0 18.36 18.34 18.36 17.48 18.40 15,203,847 274,386,203 18.047 11.43 11.42 11.43 10.88 11.45 24,423,553 11.234 3.85%
2016-03-10 0 17.68 17.66 17.70 17.50 18.34 14,091,329 252,285,318 17.904 11.01 10.99 11.02 10.89 11.42 22,636,397 11.145 -2.00%
2016-03-09 0 18.04 18.00 18.04 17.22 18.08 13,401,915 239,054,448 17.837 11.23 11.21 11.23 10.72 11.25 21,528,918 11.104 -2.59%
2016-03-08 0 18.52 18.48 18.50 17.94 18.66 14,953,253 273,467,023 18.288 11.53 11.50 11.52 11.17 11.62 24,020,997 11.384 0.22%
2016-03-07 0 18.48 18.48 18.50 18.42 19.40 19,198,067 359,143,438 18.707 11.50 11.50 11.52 11.47 12.08 30,839,892 11.645 -4.15%
2016-03-04 0 19.28 19.26 19.28 18.04 19.32 31,011,060 585,216,353 18.871 12.00 11.99 12.00 11.23 12.03 49,816,356 11.747 7.47%
2016-03-03 0 17.94 17.92 17.94 17.52 18.60 23,147,359 417,558,275 18.039 11.17 11.16 11.17 10.91 11.58 37,184,059 11.229 -2.18%
2016-03-02 0 18.34 18.28 18.34 16.98 18.58 37,597,830 675,191,796 17.958 11.42 11.38 11.42 10.57 11.57 60,397,384 11.179 10.62%
2016-03-01 0 16.58 16.56 16.58 15.44 16.64 14,258,457 230,367,803 16.157 10.32 10.31 10.32 9.612 10.36 22,904,872 10.058 7.38%
2016-02-29 0 15.44 15.44 15.48 15.06 15.68 8,125,145 125,154,733 15.403 9.612 9.612 9.636 9.375 9.761 13,052,283 9.5887 -0.90%
2016-02-26 0 15.58 15.60 15.62 15.40 15.92 10,024,048 155,966,453 15.559 9.699 9.711 9.724 9.587 9.910 16,102,692 9.6857 1.70%
2016-02-25 0 15.32 15.28 15.34 15.20 16.48 7,268,057 113,128,842 15.565 9.537 9.512 9.549 9.462 10.26 11,675,451 9.6895 -5.67%
2016-02-24 0 16.24 16.20 16.24 15.70 16.28 10,105,021 161,457,786 15.978 10.11 10.08 10.11 9.773 10.13 16,232,767 9.9464 1.00%
2016-02-23 0 16.08 16.06 16.08 16.04 16.78 10,421,500 169,336,973 16.249 10.01 9.997 10.01 9.985 10.45 16,741,161 10.115 -3.71%
2016-02-22 0 16.70 16.70 16.72 16.64 17.70 12,256,438 206,566,518 16.854 10.40 10.40 10.41 10.36 11.02 19,688,817 10.492 -1.30%
2016-02-19 0 16.92 16.90 16.92 16.10 17.12 22,751,738 381,582,219 16.772 10.53 10.52 10.53 10.02 10.66 36,548,531 10.440 4.06%
2016-02-18 0 16.26 16.24 16.28 15.50 16.36 30,436,318 486,521,778 15.985 10.12 10.11 10.13 9.649 10.18 48,893,087 9.9507 5.17%
2016-02-17 0 15.46 15.42 15.46 14.56 15.84 27,160,157 419,572,652 15.448 9.624 9.599 9.624 9.064 9.861 43,630,242 9.6166 6.33%
2016-02-16 0 14.54 14.50 14.54 14.34 14.86 13,156,023 192,994,735 14.670 9.051 9.026 9.051 8.927 9.250 21,133,916 9.1320 0.28%
2016-02-15 0 14.50 14.50 14.52 14.16 14.56 6,622,481 95,588,937 14.434 9.026 9.026 9.039 8.815 9.064 10,638,394 8.9853 2.40%
2016-02-12 0 14.16 14.14 14.18 14.00 14.48 7,460,565 106,078,425 14.219 8.815 8.802 8.827 8.715 9.014 11,984,697 8.8512 -0.14%
2016-02-11 0 14.18 14.16 14.20 13.70 14.30 5,498,546 77,769,635 14.144 8.827 8.815 8.840 8.528 8.902 8,832,898 8.8045 -3.54%
2016-02-05 0 14.70 14.68 14.70 14.66 15.08 4,220,350 62,535,963 14.818 9.151 9.138 9.151 9.126 9.387 6,779,596 9.2241 -0.54%
2016-02-04 0 14.78 14.78 14.80 14.42 15.08 16,523,104 244,382,908 14.790 9.201 9.201 9.213 8.977 9.387 26,542,815 9.2071 1.37%
2016-02-03 0 14.58 14.58 14.62 14.36 14.78 13,752,785 200,078,043 14.548 9.076 9.076 9.101 8.939 9.201 22,092,558 9.0564 -4.71%
2016-02-02 0 15.30 15.28 15.30 15.16 15.50 8,580,578 131,787,162 15.359 9.524 9.512 9.524 9.437 9.649 13,783,893 9.5610 -0.26%
2016-02-01 0 15.34 15.32 15.34 15.16 15.64 11,169,311 171,495,643 15.354 9.549 9.537 9.549 9.437 9.736 17,942,449 9.5581 1.19%
2016-01-29 0 15.16 15.18 15.20 14.98 15.30 18,502,263 280,320,341 15.151 9.437 9.450 9.462 9.325 9.524 29,722,148 9.4314 0.40%
2016-01-28 0 15.10 15.08 15.10 14.94 15.30 10,577,805 159,634,096 15.091 9.400 9.387 9.400 9.300 9.524 16,992,251 9.3945 0.13%
2016-01-27 0 15.08 15.06 15.08 14.76 15.56 20,271,400 304,633,865 15.028 9.387 9.375 9.387 9.188 9.686 32,564,101 9.3549 -1.95%
2016-01-26 0 15.38 15.36 15.38 15.10 15.98 17,638,043 274,982,116 15.590 9.574 9.562 9.574 9.400 9.948 28,333,860 9.7051 -4.47%
2016-01-25 0 16.10 16.08 16.10 16.02 16.62 22,257,700 361,836,987 16.257 10.02 10.01 10.02 9.973 10.35 35,754,905 10.120 -2.54%
2016-01-22 0 16.52 16.50 16.52 16.12 16.64 15,160,388 248,453,626 16.388 10.28 10.27 10.28 10.03 10.36 24,353,740 10.202 3.77%
2016-01-21 0 15.92 15.92 15.94 15.90 16.84 16,256,600 264,294,768 16.258 9.910 9.910 9.923 9.898 10.48 26,114,701 10.121 -2.69%
2016-01-20 0 16.36 16.36 16.40 15.96 17.12 20,307,267 334,299,824 16.462 10.18 10.18 10.21 9.935 10.66 32,621,718 10.248 -6.41%
2016-01-19 0 17.48 17.46 17.48 16.72 17.54 16,469,217 282,107,753 17.129 10.88 10.87 10.88 10.41 10.92 26,456,251 10.663 5.30%
2016-01-18 0 16.60 16.60 16.62 16.54 16.92 18,607,501 311,110,272 16.720 10.33 10.33 10.35 10.30 10.53 29,891,203 10.408 -2.01%
2016-01-15 0 16.94 16.92 16.98 16.82 17.48 9,673,444 164,508,352 17.006 10.55 10.53 10.57 10.47 10.88 15,539,479 10.586 -2.87%
2016-01-14 0 17.44 17.44 17.46 17.22 17.58 8,949,721 156,029,464 17.434 10.86 10.86 10.87 10.72 10.94 14,376,886 10.853 0.00%
2016-01-13 0 17.44 17.44 17.50 17.42 17.84 17,533,356 308,793,030 17.612 10.86 10.86 10.89 10.84 11.11 28,165,690 10.963 0.81%
2016-01-12 0 17.30 17.28 17.30 17.26 17.86 15,504,878 270,895,090 17.472 10.77 10.76 10.77 10.74 11.12 24,907,131 10.876 -0.46%
2016-01-11 0 17.38 17.34 17.36 17.34 18.20 18,626,152 329,606,177 17.696 10.82 10.79 10.81 10.79 11.33 29,921,164 11.016 -5.85%
2016-01-08 0 18.46 18.46 18.48 18.28 19.18 31,805,962 594,922,934 18.705 11.49 11.49 11.50 11.38 11.94 51,093,292 11.644 -0.54%
2016-01-07 0 18.56 18.54 18.56 18.28 19.32 14,153,434 264,091,356 18.659 11.55 11.54 11.55 11.38 12.03 22,736,163 11.615 -3.93%
2016-01-06 0 19.32 19.28 19.32 18.62 19.80 22,868,536 443,068,544 19.375 12.03 12.00 12.03 11.59 12.33 36,736,156 12.061 -0.10%
2016-01-05 0 19.34 19.32 19.34 19.30 20.30 13,725,240 268,412,821 19.556 12.04 12.03 12.04 12.01 12.64 22,048,309 12.174 -3.30%
2016-01-04 0 20.00 20.00 20.05 19.80 20.70 15,037,075 301,174,005 20.029 12.45 12.45 12.48 12.33 12.89 24,155,649 12.468 -4.08%
2015-12-31 0 20.85 20.80 20.90 20.65 20.95 3,269,734 68,242,812 20.871 12.98 12.95 13.01 12.85 13.04 5,252,521 12.992 0.24%
2015-12-30 0 20.80 20.70 20.80 20.65 20.90 6,088,948 126,408,031 20.760 12.95 12.89 12.95 12.85 13.01 9,781,323 12.923 -1.42%
2015-12-29 0 21.10 21.05 21.10 21.00 21.30 3,037,950 64,105,885 21.102 13.13 13.10 13.13 13.07 13.26 4,880,181 13.136 -0.71%
2015-12-28 0 21.25 21.20 21.25 21.10 21.55 5,572,265 118,779,028 21.316 13.23 13.20 13.23 13.13 13.42 8,951,321 13.269 -0.23%
2015-12-24 0 21.30 21.25 21.35 21.10 21.50 3,512,015 74,938,767 21.338 13.26 13.23 13.29 13.13 13.38 5,641,722 13.283 0.00%
2015-12-23 0 21.30 21.25 21.30 21.20 21.60 8,766,913 187,419,935 21.378 13.26 13.23 13.26 13.20 13.45 14,083,223 13.308 -0.47%
2015-12-22 0 21.40 21.35 21.45 20.75 22.00 17,940,786 386,396,327 21.537 13.32 13.29 13.35 12.92 13.70 28,820,188 13.407 2.15%
2015-12-21 0 20.95 20.95 21.00 20.45 21.30 9,393,169 197,132,633 20.987 13.04 13.04 13.07 12.73 13.26 15,089,244 13.064 1.21%
2015-12-18 0 20.70 20.65 20.70 20.25 20.95 10,569,879 218,809,118 20.701 12.89 12.85 12.89 12.61 13.04 16,979,518 12.887 0.49%
2015-12-17 0 20.60 20.60 20.65 20.35 20.85 25,230,339 521,606,953 20.674 12.82 12.82 12.85 12.67 12.98 40,530,171 12.870 0.24%
2015-12-16 0 20.55 20.55 20.60 20.40 20.85 16,704,040 345,303,325 20.672 12.79 12.79 12.82 12.70 12.98 26,833,472 12.868 -0.48%
2015-12-15 0 20.65 20.60 20.70 20.60 21.10 11,769,342 245,280,456 20.841 12.85 12.82 12.89 12.82 13.13 18,906,343 12.973 -1.67%
2015-12-14 0 21.00 20.90 20.95 20.20 21.10 12,838,350 266,401,588 20.750 13.07 13.01 13.04 12.57 13.13 20,623,604 12.917 0.48%
2015-12-11 0 20.90 20.90 20.95 20.85 21.25 8,911,816 187,037,869 20.988 13.01 13.01 13.04 12.98 13.23 14,315,996 13.065 -1.18%
2015-12-10 0 21.15 21.00 21.10 21.05 21.65 9,761,149 208,292,550 21.339 13.17 13.07 13.13 13.10 13.48 15,680,369 13.284 0.00%
2015-12-09 0 21.15 21.15 21.20 21.00 21.35 5,577,662 117,959,192 21.149 13.17 13.17 13.20 13.07 13.29 8,959,990 13.165 -1.40%
2015-12-08 0 21.45 21.35 21.45 21.30 21.85 8,315,249 178,476,327 21.464 13.35 13.29 13.35 13.26 13.60 13,357,667 13.361 -2.28%
2015-12-07 0 21.95 21.95 22.00 21.50 22.15 8,826,323 192,757,374 21.839 13.66 13.66 13.70 13.38 13.79 14,178,659 13.595 0.69%
2015-12-04 0 21.80 21.80 21.85 21.50 22.00 9,589,039 209,020,939 21.798 13.57 13.57 13.60 13.38 13.70 15,403,891 13.569 -1.80%
2015-12-03 0 22.20 22.20 22.25 21.85 22.50 11,585,810 257,856,787 22.256 13.82 13.82 13.85 13.60 14.01 18,611,516 13.855 -0.89%
2015-12-02 0 22.40 22.35 22.45 21.45 22.75 12,501,611 279,537,278 22.360 13.94 13.91 13.98 13.35 14.16 20,082,664 13.919 3.46%
2015-12-01 0 21.65 21.55 21.70 21.10 21.75 10,558,419 226,668,165 21.468 13.48 13.42 13.51 13.13 13.54 16,961,109 13.364 2.36%
2015-11-30 0 21.15 21.05 21.15 20.80 21.65 15,042,435 317,564,268 21.111 13.17 13.10 13.17 12.95 13.48 24,164,259 13.142 0.71%
2015-11-27 0 21.00 21.00 21.05 20.80 21.95 19,111,338 403,889,012 21.133 13.07 13.07 13.10 12.95 13.66 30,700,570 13.156 -4.11%
2015-11-26 0 21.90 21.80 21.90 21.80 22.25 8,326,653 183,082,287 21.988 13.63 13.57 13.63 13.57 13.85 13,375,986 13.687 -0.23%
2015-11-25 0 21.95 21.90 22.00 21.80 22.10 5,993,926 131,717,848 21.975 13.66 13.63 13.70 13.57 13.76 9,628,679 13.680 0.00%
2015-11-24 0 21.95 21.95 22.00 21.60 22.35 13,273,660 289,871,180 21.838 13.66 13.66 13.70 13.45 13.91 21,322,888 13.594 -1.35%
2015-11-23 0 22.25 22.20 22.30 22.20 22.85 7,781,166 174,509,777 22.427 13.85 13.82 13.88 13.82 14.22 12,499,713 13.961 -2.20%
2015-11-20 0 22.75 22.70 22.80 22.25 23.05 11,594,555 262,432,952 22.634 14.16 14.13 14.19 13.85 14.35 18,625,564 14.090 1.34%
2015-11-19 0 22.45 22.40 22.50 22.40 22.90 6,671,195 150,485,874 22.558 13.98 13.94 14.01 13.94 14.26 10,716,648 14.042 -0.44%
2015-11-18 0 22.55 22.50 22.60 22.40 22.85 5,719,436 129,459,204 22.635 14.04 14.01 14.07 13.94 14.22 9,187,737 14.090 0.67%
2015-11-17 0 22.40 22.30 22.35 22.30 22.90 8,912,500 201,353,225 22.592 13.94 13.88 13.91 13.88 14.26 14,317,094 14.064 0.45%
2015-11-16 0 22.30 22.25 22.30 22.20 22.60 12,859,197 288,305,129 22.420 13.88 13.85 13.88 13.82 14.07 20,657,093 13.957 -1.98%
2015-11-13 0 22.75 22.75 22.85 22.65 23.40 11,777,060 269,895,099 22.917 14.16 14.16 14.22 14.10 14.57 18,918,741 14.266 -3.40%
2015-11-12 0 23.55 23.55 23.60 23.30 23.90 7,455,840 176,301,552 23.646 14.66 14.66 14.69 14.50 14.88 11,977,107 14.720 0.43%
2015-11-11 0 23.45 23.40 23.50 23.35 24.05 13,097,492 310,138,046 23.679 14.60 14.57 14.63 14.54 14.97 21,039,891 14.740 -2.09%
2015-11-10 0 23.95 23.95 24.00 23.60 24.10 8,184,735 195,914,057 23.937 14.91 14.91 14.94 14.69 15.00 13,148,008 14.901 -0.21%
2015-11-09 0 24.00 23.95 24.05 23.95 24.45 5,555,163 134,634,159 24.236 14.94 14.91 14.97 14.91 15.22 8,923,848 15.087 -1.03%
2015-11-06 0 24.25 24.15 24.30 23.85 24.25 4,777,455 115,121,421 24.097 15.10 15.03 15.13 14.85 15.10 7,674,533 15.000 0.41%
2015-11-05 0 24.15 24.15 24.20 23.90 24.50 11,113,172 269,075,157 24.212 15.03 15.03 15.06 14.88 15.25 17,852,267 15.072 -0.62%
2015-11-04 0 24.30 24.25 24.35 23.50 24.60 12,540,007 303,584,287 24.209 15.13 15.10 15.16 14.63 15.31 20,144,344 15.070 3.62%
2015-11-03 0 23.45 23.45 23.50 23.30 24.00 3,355,534 79,176,492 23.596 14.60 14.60 14.63 14.50 14.94 5,390,350 14.689 -0.21%
2015-11-02 0 23.50 23.40 23.50 23.25 23.95 7,750,680 183,139,040 23.629 14.63 14.57 14.63 14.47 14.91 12,450,740 14.709 -1.05%
2015-10-30 0 23.75 23.70 23.75 23.25 24.00 6,048,433 143,624,774 23.746 14.78 14.75 14.78 14.47 14.94 9,716,240 14.782 0.42%
2015-10-29 0 23.65 23.60 23.65 23.50 24.05 8,673,734 205,342,783 23.674 14.72 14.69 14.72 14.63 14.97 13,933,539 14.737 0.21%
2015-10-28 0 23.60 23.55 23.65 23.55 24.35 17,214,249 410,753,958 23.861 14.69 14.66 14.72 14.66 15.16 27,653,075 14.854 -4.26%
2015-10-27 0 24.65 24.60 24.70 24.20 24.85 8,350,816 204,436,256 24.481 15.34 15.31 15.38 15.06 15.47 13,414,802 15.240 0.20%
2015-10-26 0 24.60 24.50 24.60 24.40 24.90 7,806,308 192,330,429 24.638 15.31 15.25 15.31 15.19 15.50 12,540,101 15.337 0.82%
2015-10-23 0 24.40 24.35 24.40 24.20 24.60 6,471,285 157,937,521 24.406 15.19 15.16 15.19 15.06 15.31 10,395,512 15.193 1.46%
2015-10-22 0 24.05 24.05 24.10 23.70 24.45 12,212,807 295,588,787 24.203 14.97 14.97 15.00 14.75 15.22 19,618,728 15.067 -1.23%
2015-10-20 0 24.35 24.30 24.40 24.10 24.95 6,080,646 148,428,245 24.410 15.16 15.13 15.19 15.00 15.53 9,767,987 15.195 -2.99%
2015-10-19 0 25.10 25.05 25.15 24.65 25.20 4,478,434 111,653,694 24.931 15.62 15.59 15.66 15.34 15.69 7,194,184 15.520 -0.20%
2015-10-16 0 25.15 25.05 25.15 24.90 25.50 6,554,688 164,637,381 25.118 15.66 15.59 15.66 15.50 15.87 10,529,491 15.636 0.40%
2015-10-15 0 25.05 25.05 25.20 24.60 25.20 10,966,233 274,068,436 24.992 15.59 15.59 15.69 15.31 15.69 17,616,224 15.558 0.40%
2015-10-14 0 24.95 24.95 25.00 24.70 25.10 6,419,053 159,892,564 24.909 15.53 15.53 15.56 15.38 15.62 10,311,606 15.506 -0.80%
2015-10-13 0 25.15 25.05 25.15 24.75 25.50 5,894,820 148,526,268 25.196 15.66 15.59 15.66 15.41 15.87 9,469,475 15.685 -1.76%
2015-10-12 0 25.60 25.55 25.65 24.70 25.65 10,026,765 254,334,495 25.366 15.94 15.91 15.97 15.38 15.97 16,107,057 15.790 2.81%
2015-10-09 0 24.90 24.85 24.95 24.80 25.20 10,853,319 270,708,603 24.942 15.50 15.47 15.53 15.44 15.69 17,434,838 15.527 1.01%
2015-10-08 0 24.65 24.55 24.70 24.35 25.25 15,783,000 388,919,312 24.642 15.34 15.28 15.38 15.16 15.72 25,353,908 15.340 -1.60%
2015-10-07 0 25.05 25.00 25.05 24.40 25.15 13,400,665 333,036,854 24.852 15.59 15.56 15.59 15.19 15.66 21,526,910 15.471 1.21%
2015-10-06 0 24.75 24.70 24.75 24.50 25.35 6,901,742 170,801,416 24.748 15.41 15.38 15.41 15.25 15.78 11,087,000 15.406 -0.40%
2015-10-05 0 24.85 24.80 24.85 24.75 25.35 10,009,015 249,604,782 24.938 15.47 15.44 15.47 15.41 15.78 16,078,543 15.524 1.43%
2015-10-02 0 24.50 24.50 24.60 22.70 24.70 15,850,227 383,707,461 24.208 15.25 15.25 15.31 14.13 15.38 25,461,901 15.070 7.69%
2015-09-30 0 22.75 22.65 22.75 22.35 23.10 13,695,239 309,684,347 22.613 14.16 14.10 14.16 13.91 14.38 22,000,116 14.076 -0.44%
2015-09-29 0 22.85 22.80 22.90 22.50 23.05 10,303,927 233,790,353 22.689 14.22 14.19 14.26 14.01 14.35 16,552,291 14.124 -3.79%
2015-09-25 0 23.75 23.70 23.80 23.15 23.95 14,008,618 329,605,600 23.529 14.78 14.75 14.82 14.41 14.91 22,503,529 14.647 1.71%
2015-09-24 0 23.35 23.35 23.40 23.15 23.60 6,733,670 157,326,287 23.364 14.54 14.54 14.57 14.41 14.69 10,817,009 14.544 -0.43%
2015-09-23 0 23.45 23.40 23.50 23.00 23.85 9,043,025 211,496,138 23.388 14.60 14.57 14.63 14.32 14.85 14,526,771 14.559 -2.49%
2015-09-22 0 24.05 24.05 24.10 23.85 24.35 10,752,376 258,916,389 24.080 14.97 14.97 15.00 14.85 15.16 17,272,682 14.990 -0.21%
2015-09-21 0 24.10 24.05 24.15 23.70 24.50 9,932,657 238,371,495 23.999 15.00 14.97 15.03 14.75 15.25 15,955,881 14.939 -3.02%
2015-09-18 0 24.85 24.75 24.90 24.35 24.90 8,765,475 216,237,585 24.669 15.47 15.41 15.50 15.16 15.50 14,080,913 15.357 1.84%
2015-09-17 0 24.40 24.35 24.40 24.35 24.90 8,741,495 215,482,251 24.651 15.19 15.16 15.19 15.16 15.50 14,042,391 15.345 0.62%
2015-09-16 0 24.25 24.15 24.20 23.80 24.90 9,302,452 226,030,551 24.298 15.10 15.03 15.06 14.82 15.50 14,943,516 15.126 1.89%
2015-09-15 0 23.80 23.75 23.80 23.65 24.20 7,259,698 173,166,311 23.853 14.82 14.78 14.82 14.72 15.06 11,662,023 14.849 -0.83%
2015-09-14 0 24.00 24.00 24.05 23.50 24.40 9,430,181 225,452,149 23.908 14.94 14.94 14.97 14.63 15.19 15,148,700 14.883 1.27%
2015-09-11 0 23.70 23.70 23.85 23.65 24.80 10,873,132 262,633,729 24.154 14.75 14.75 14.85 14.72 15.44 17,466,666 15.036 -4.44%
2015-09-10 0 24.80 24.70 24.80 24.10 24.85 11,055,399 270,139,161 24.435 15.44 15.38 15.44 15.00 15.47 17,759,460 15.211 0.61%
2015-09-09 0 24.65 24.55 24.65 23.80 24.95 16,304,697 400,053,523 24.536 15.34 15.28 15.34 14.82 15.53 26,191,965 15.274 3.79%
2015-09-08 0 23.75 23.65 23.80 22.70 23.95 14,291,504 335,274,067 23.460 14.78 14.72 14.82 14.13 14.91 22,957,959 14.604 4.63%
2015-09-07 0 22.70 22.65 22.75 22.45 23.35 4,730,000 108,640,884 22.968 14.13 14.10 14.16 13.98 14.54 7,598,301 14.298 0.00%
2015-09-04 0 22.70 22.60 22.70 22.20 23.45 7,813,374 177,122,753 22.669 14.13 14.07 14.13 13.82 14.60 12,551,452 14.112 -0.87%
2015-09-02 0 22.90 22.90 23.00 22.20 23.35 15,261,271 348,563,589 22.840 14.26 14.26 14.32 13.82 14.54 24,515,799 14.218 -0.65%
2015-09-01 0 23.05 23.00 23.05 22.15 23.35 12,145,216 276,946,679 22.803 14.35 14.32 14.35 13.79 14.54 19,510,149 14.195 -1.71%
2015-08-31 0 23.45 23.35 23.45 22.55 23.55 13,618,756 314,114,017 23.065 14.60 14.54 14.60 14.04 14.66 21,877,253 14.358 2.18%
2015-08-28 0 22.95 22.90 23.05 22.90 23.85 15,567,604 364,342,144 23.404 14.29 14.26 14.35 14.26 14.85 25,007,894 14.569 -0.43%
2015-08-27 0 23.05 23.05 23.20 22.05 23.20 23,606,115 532,204,974 22.545 14.35 14.35 14.44 13.73 14.44 37,921,007 14.035 6.71%
2015-08-26 0 21.60 21.60 21.65 20.85 22.20 23,523,185 507,669,763 21.582 13.45 13.45 13.48 12.98 13.82 37,787,788 13.435 1.17%
2015-08-25 0 21.35 21.35 21.40 20.30 22.75 36,049,698 782,660,928 21.711 13.29 13.29 13.32 12.64 14.16 57,910,455 13.515 -4.47%
2015-08-24 0 22.35 22.30 22.35 22.05 23.95 24,544,263 553,118,471 22.536 13.91 13.88 13.91 13.73 14.91 39,428,054 14.029 -9.33%
2015-08-21 0 24.65 24.65 24.70 24.10 25.00 11,289,910 277,365,367 24.568 15.34 15.34 15.38 15.00 15.56 18,136,180 15.293 -1.60%
2015-08-20 0 25.05 25.05 25.10 24.80 25.60 9,106,767 228,981,209 25.144 15.59 15.59 15.62 15.44 15.94 14,629,166 15.652 -2.72%
2015-08-19 0 25.75 25.60 25.70 24.75 26.40 17,368,954 443,211,788 25.517 16.03 15.94 16.00 15.41 16.43 27,901,594 15.885 -2.28%
2015-08-18 0 26.35 26.25 26.30 25.30 27.70 14,090,209 372,189,638 26.415 16.40 16.34 16.37 15.75 17.24 22,634,598 16.443 -2.04%
2015-08-17 0 26.90 26.80 26.90 26.55 27.05 6,226,600 166,864,506 26.799 16.75 16.68 16.75 16.53 16.84 10,002,448 16.682 -0.19%
2015-08-14 0 26.95 26.90 27.00 26.55 27.25 6,136,980 165,349,991 26.943 16.78 16.75 16.81 16.53 16.96 9,858,482 16.772 0.37%
2015-08-13 0 26.85 26.85 26.90 26.25 27.20 10,062,792 268,919,614 26.724 16.71 16.71 16.75 16.34 16.93 16,164,930 16.636 1.32%
2015-08-12 0 26.50 26.45 26.50 26.00 26.85 13,478,408 355,095,528 26.346 16.50 16.47 16.50 16.19 16.71 21,651,797 16.400 -2.21%
2015-08-11 0 27.10 27.05 27.15 26.75 27.95 13,965,510 382,712,198 27.404 16.87 16.84 16.90 16.65 17.40 22,434,281 17.059 0.37%
2015-08-10 0 27.00 26.95 27.00 26.55 27.40 5,667,650 153,174,272 27.026 16.81 16.78 16.81 16.53 17.06 9,104,548 16.824 0.56%
2015-08-07 0 26.85 26.85 26.95 26.55 27.45 6,095,333 164,533,574 26.993 16.71 16.71 16.78 16.53 17.09 9,791,580 16.804 0.37%
2015-08-06 0 26.75 26.70 26.80 26.75 27.40 8,711,355 234,689,365 26.941 16.65 16.62 16.68 16.65 17.06 13,993,974 16.771 -0.56%
2015-08-05 0 26.90 26.85 26.90 25.45 27.30 18,454,854 495,780,577 26.865 16.75 16.71 16.75 15.84 16.99 29,645,990 16.723 4.87%
2015-08-04 0 25.65 25.60 25.70 24.70 25.95 13,433,049 343,286,029 25.555 15.97 15.94 16.00 15.38 16.15 21,578,932 15.908 4.06%
2015-08-03 0 24.65 24.55 24.65 23.55 24.90 10,243,929 251,083,795 24.510 15.34 15.28 15.34 14.66 15.50 16,455,910 15.258 2.28%
2015-07-31 0 24.10 24.00 24.15 23.75 24.20 7,229,815 173,590,697 24.010 15.00 14.94 15.03 14.78 15.06 11,614,019 14.947 0.21%
2015-07-30 0 24.05 24.00 24.05 23.80 24.95 5,435,000 132,420,862 24.364 14.97 14.94 14.97 14.82 15.53 8,730,817 15.167 -1.43%
2015-07-29 0 24.40 24.35 24.40 23.65 24.45 8,363,390 201,872,466 24.138 15.19 15.16 15.19 14.72 15.22 13,435,001 15.026 3.83%
2015-07-28 0 23.50 23.50 23.60 22.60 24.15 20,931,919 488,686,020 23.346 14.63 14.63 14.69 14.07 15.03 33,625,162 14.533 -2.29%
2015-07-27 0 24.05 24.05 24.10 23.55 25.55 16,327,207 399,034,105 24.440 14.97 14.97 15.00 14.66 15.91 26,228,125 15.214 -7.14%
2015-07-24 0 25.90 25.80 25.85 25.35 26.25 8,707,632 225,083,677 25.849 16.12 16.06 16.09 15.78 16.34 13,987,993 16.091 -0.77%
2015-07-23 0 26.10 26.00 26.10 24.65 26.50 13,591,215 350,761,057 25.808 16.25 16.19 16.25 15.34 16.50 21,833,011 16.066 6.75%
2015-07-22 0 24.45 24.40 24.45 24.20 24.85 9,785,815 238,931,873 24.416 15.22 15.19 15.22 15.06 15.47 15,719,993 15.199 -2.40%
2015-07-21 0 25.05 25.00 25.05 24.75 25.50 6,336,467 159,463,896 25.166 15.59 15.56 15.59 15.41 15.87 10,178,939 15.666 -0.60%
2015-07-20 0 25.20 25.20 25.25 25.15 25.75 6,424,605 162,784,437 25.338 15.69 15.69 15.72 15.66 16.03 10,320,525 15.773 -0.79%
2015-07-17 0 25.40 25.40 25.45 25.00 25.75 4,908,050 124,908,142 25.450 15.81 15.81 15.84 15.56 16.03 7,884,321 15.843 0.99%
2015-07-16 0 25.15 25.10 25.15 24.60 25.35 6,565,479 164,797,195 25.101 15.66 15.62 15.66 15.31 15.78 10,546,826 15.625 0.00%
2015-07-15 0 25.15 25.05 25.10 25.00 26.35 9,374,456 238,127,077 25.402 15.66 15.59 15.62 15.56 16.40 15,059,183 15.813 -3.82%
2015-07-14 0 26.15 26.15 26.20 26.05 27.10 10,324,588 271,772,826 26.323 16.28 16.28 16.31 16.22 16.87 16,585,481 16.386 -2.61%
2015-07-13 0 26.85 26.85 26.95 25.80 27.30 15,461,112 413,323,745 26.733 16.71 16.71 16.78 16.06 16.99 24,836,825 16.642 3.27%
2015-07-10 0 26.00 26.00 26.05 24.90 26.65 17,824,255 466,496,852 26.172 16.19 16.19 16.22 15.50 16.59 28,632,992 16.292 3.38%
2015-07-09 0 25.15 25.10 25.15 23.35 25.75 16,448,118 411,996,413 25.048 15.66 15.62 15.66 14.54 16.03 26,422,357 15.593 6.12%
2015-07-08 0 23.70 23.75 23.85 22.55 25.00 24,431,022 585,522,204 23.966 14.75 14.78 14.85 14.04 15.56 39,246,143 14.919 -5.20%
2015-07-07 0 25.00 25.00 25.15 24.80 25.95 20,430,849 514,643,198 25.190 15.56 15.56 15.66 15.44 16.15 32,820,241 15.681 -3.47%
2015-07-06 0 25.90 25.85 25.95 25.50 26.75 16,968,557 439,131,833 25.879 16.12 16.09 16.15 15.87 16.65 27,258,394 16.110 -1.15%
2015-07-03 0 26.20 26.20 26.25 25.60 27.10 17,682,920 461,673,457 26.108 16.31 16.31 16.34 15.94 16.87 28,405,951 16.253 -1.87%
2015-07-02 0 26.70 26.60 26.70 26.10 27.45 16,140,661 429,977,192 26.639 16.62 16.56 16.62 16.25 17.09 25,928,456 16.583 -1.84%
2015-06-30 0 27.20 27.20 27.30 25.95 27.30 12,039,735 322,539,732 26.790 16.93 16.93 16.99 16.15 16.99 19,340,704 16.677 3.42%
2015-06-29 0 26.30 26.30 26.40 25.30 27.50 20,906,757 549,224,807 26.270 16.37 16.37 16.43 15.75 17.12 33,584,742 16.353 -4.36%
2015-06-26 0 27.50 27.55 27.60 26.55 29.30 26,658,578 739,298,619 27.732 17.12 17.15 17.18 16.53 18.24 42,824,502 17.263 -5.82%
2015-06-25 0 29.20 29.15 29.25 29.15 30.15 5,971,165 175,978,362 29.471 18.18 18.15 18.21 18.15 18.77 9,592,116 18.346 -3.15%
2015-06-24 0 30.15 30.10 30.20 29.90 30.50 5,827,605 175,476,048 30.111 18.77 18.74 18.80 18.61 18.99 9,361,500 18.744 0.84%
2015-06-23 0 29.90 29.90 30.00 28.95 30.10 13,852,005 412,139,299 29.753 18.61 18.61 18.68 18.02 18.74 22,251,945 18.521 0.84%
2015-06-22 0 29.65 29.60 29.70 28.85 29.70 16,991,154 499,573,819 29.402 18.46 18.43 18.49 17.96 18.49 27,294,694 18.303 4.77%
2015-06-19 0 28.30 28.30 28.45 28.20 29.75 9,680,199 277,384,947 28.655 17.62 17.62 17.71 17.55 18.52 15,550,331 17.838 -2.75%
2015-06-18 0 29.10 29.00 29.05 29.00 30.20 5,865,731 173,863,817 29.641 18.11 18.05 18.08 18.05 18.80 9,422,746 18.452 -1.52%
2015-06-17 0 29.55 29.50 29.60 28.65 30.10 16,554,209 484,131,304 29.245 18.40 18.36 18.43 17.83 18.74 26,592,782 18.205 -1.17%
2015-06-16 0 29.90 29.85 29.90 29.80 31.75 8,767,599 269,239,193 30.708 18.61 18.58 18.61 18.55 19.76 14,084,325 19.116 -5.53%
2015-06-15 0 31.65 31.65 31.70 31.30 32.05 9,626,806 305,500,662 31.734 19.70 19.70 19.73 19.48 19.95 15,464,560 19.755 -0.31%
2015-06-12 0 31.75 31.70 31.75 31.10 32.15 13,364,636 424,368,823 31.753 19.76 19.73 19.76 19.36 20.01 21,469,033 19.767 0.79%
2015-06-11 0 31.50 31.45 31.50 31.00 32.00 10,365,324 326,029,725 31.454 19.61 19.58 19.61 19.30 19.92 16,650,920 19.580 0.00%
2015-06-10 0 31.50 31.45 31.60 30.85 32.70 12,089,376 386,754,350 31.991 19.61 19.58 19.67 19.20 20.36 19,420,447 19.915 0.16%
2015-06-09 0 31.45 31.45 31.50 30.90 32.45 11,465,138 361,744,388 31.552 19.58 19.58 19.61 19.24 20.20 18,417,668 19.641 -3.08%
2015-06-08 0 32.45 32.40 32.50 32.20 33.00 10,428,099 338,480,375 32.458 20.20 20.17 20.23 20.04 20.54 16,751,762 20.206 -0.46%
2015-06-05 0 32.60 32.65 32.70 31.70 33.35 13,993,173 456,930,334 32.654 20.29 20.32 20.36 19.73 20.76 22,478,719 20.327 1.87%
2015-06-04 0 32.00 32.00 32.05 31.00 32.65 5,825,886 185,515,498 31.843 19.92 19.92 19.95 19.30 20.32 9,358,739 19.823 0.39%
2015-06-03 0 32.70 32.65 32.70 32.25 33.35 4,354,716 142,928,019 32.821 19.84 19.81 19.84 19.57 20.24 7,176,173 19.917 -0.30%
2015-06-02 0 32.80 32.75 32.90 32.25 33.35 7,382,079 242,584,265 32.861 19.90 19.87 19.96 19.57 20.24 12,164,990 19.941 -1.65%
2015-06-01 0 33.35 33.30 33.50 32.50 34.15 13,163,287 439,283,852 33.372 20.24 20.21 20.33 19.72 20.72 21,691,891 20.251 2.62%
2015-05-29 0 32.50 32.45 32.50 31.65 32.95 14,632,754 476,416,378 32.558 19.72 19.69 19.72 19.21 20.00 24,113,438 19.757 -0.31%
2015-05-28 0 32.60 32.55 32.60 32.00 33.75 16,599,950 549,193,516 33.084 19.78 19.75 19.78 19.42 20.48 27,355,197 20.076 -0.91%
2015-05-27 0 32.90 32.85 32.95 32.30 33.65 9,230,188 305,198,197 33.065 19.96 19.93 20.00 19.60 20.42 15,210,504 20.065 0.15%
2015-05-26 0 32.85 32.75 32.85 32.60 33.70 14,241,385 472,881,353 33.205 19.93 19.87 19.93 19.78 20.45 23,468,498 20.150 3.79%
2015-05-22 0 31.65 31.55 31.65 31.30 31.80 7,118,252 224,748,816 31.574 19.21 19.15 19.21 18.99 19.30 11,730,227 19.160 1.44%
2015-05-21 0 31.20 31.15 31.20 30.90 31.65 8,975,152 280,804,111 31.287 18.93 18.90 18.93 18.75 19.21 14,790,228 18.986 -1.27%
2015-05-20 0 31.60 31.60 31.70 31.45 32.20 3,433,064 109,133,326 31.789 19.18 19.18 19.24 19.08 19.54 5,657,375 19.290 0.16%
2015-05-19 0 31.55 31.50 31.60 30.80 31.80 4,599,207 144,806,924 31.485 19.15 19.12 19.18 18.69 19.30 7,579,072 19.106 1.12%
2015-05-18 0 31.20 31.10 31.15 30.75 31.55 3,737,000 116,024,635 31.048 18.93 18.87 18.90 18.66 19.15 6,158,234 18.841 -0.95%
2015-05-15 0 31.50 31.45 31.50 30.65 31.70 8,197,383 256,185,810 31.252 19.12 19.08 19.12 18.60 19.24 13,508,536 18.965 3.11%
2015-05-14 0 30.55 30.55 30.65 30.50 31.05 4,459,978 136,776,097 30.667 18.54 18.54 18.60 18.51 18.84 7,349,635 18.610 -1.45%
2015-05-13 0 31.00 30.95 31.00 30.80 31.90 4,257,139 133,116,981 31.269 18.81 18.78 18.81 18.69 19.36 7,015,375 18.975 -2.21%
2015-05-12 0 31.70 31.65 31.75 31.55 32.30 6,806,201 216,639,214 31.830 19.24 19.21 19.27 19.15 19.60 11,215,996 19.315 -1.71%
2015-05-11 0 32.25 32.20 32.30 31.05 32.55 6,861,051 218,484,643 31.844 19.57 19.54 19.60 18.84 19.75 11,306,384 19.324 3.20%
2015-05-08 0 31.25 31.25 31.30 30.60 31.40 6,948,520 215,896,841 31.071 18.96 18.96 18.99 18.57 19.05 11,450,524 18.855 2.63%
2015-05-07 0 30.45 30.45 30.50 30.15 31.25 5,804,032 177,217,481 30.534 18.48 18.48 18.51 18.30 18.96 9,564,513 18.529 -2.25%
2015-05-06 0 31.15 31.20 31.25 30.80 32.15 12,039,902 378,701,432 31.454 18.90 18.93 18.96 18.69 19.51 19,840,656 19.087 -3.11%
2015-05-05 0 32.15 32.10 32.15 31.60 33.40 15,026,949 486,753,705 32.392 19.51 19.48 19.51 19.18 20.27 24,763,035 19.656 -2.72%
2015-05-04 0 33.05 33.00 33.15 31.75 33.15 9,959,278 326,702,912 32.804 20.06 20.03 20.12 19.27 20.12 16,411,978 19.906 4.92%
2015-04-30 0 31.50 31.45 31.55 31.05 31.75 9,616,033 301,098,195 31.312 19.12 19.08 19.15 18.84 19.27 15,846,342 19.001 -0.79%
2015-04-29 0 31.75 31.80 31.90 31.00 32.50 14,206,120 451,574,189 31.787 19.27 19.30 19.36 18.81 19.72 23,410,384 19.289 -3.64%
2015-04-28 0 32.95 32.85 32.90 32.25 33.60 8,468,988 278,351,056 32.867 20.00 19.93 19.96 19.57 20.39 13,956,116 19.945 -0.15%
2015-04-27 0 33.00 32.95 33.10 32.70 33.45 10,169,012 335,427,228 32.985 20.03 20.00 20.09 19.84 20.30 16,757,600 20.016 -0.75%
2015-04-24 0 33.25 33.20 33.25 32.10 33.85 11,505,489 378,333,855 32.883 20.18 20.15 20.18 19.48 20.54 18,959,992 19.954 0.00%
2015-04-23 0 33.25 33.35 33.40 33.20 34.15 11,510,515 387,754,492 33.687 20.18 20.24 20.27 20.15 20.72 18,968,274 20.442 0.76%
2015-04-22 0 33.00 32.95 33.10 32.00 33.20 11,827,495 389,100,750 32.898 20.03 20.00 20.09 19.42 20.15 19,490,628 19.963 2.96%
2015-04-21 0 32.05 31.95 32.05 31.55 32.60 12,512,930 400,902,603 32.039 19.45 19.39 19.45 19.15 19.78 20,620,162 19.442 0.79%
2015-04-20 0 31.80 31.75 31.80 31.15 33.00 30,635,149 980,017,013 31.990 19.30 19.27 19.30 18.90 20.03 50,483,919 19.412 1.92%
2015-04-17 0 31.20 31.20 31.30 31.15 32.30 21,699,447 685,455,844 31.589 18.93 18.93 18.99 18.90 19.60 35,758,701 19.169 -0.64%
2015-04-16 0 31.40 31.30 31.40 30.80 31.60 8,552,014 267,676,488 31.300 19.05 18.99 19.05 18.69 19.18 14,092,936 18.994 -0.48%
2015-04-15 0 31.55 31.55 31.60 30.70 31.85 13,875,949 438,042,315 31.568 19.15 19.15 19.18 18.63 19.33 22,866,293 19.157 0.48%
2015-04-14 0 31.40 31.40 31.45 31.10 31.95 12,992,073 410,330,403 31.583 19.05 19.05 19.08 18.87 19.39 21,409,746 19.166 0.16%
2015-04-13 0 31.35 31.20 31.40 30.85 31.75 13,645,290 427,266,592 31.312 19.02 18.93 19.05 18.72 19.27 22,486,188 19.001 1.13%
2015-04-10 0 31.00 31.00 31.05 29.60 31.05 15,875,466 485,776,469 30.599 18.81 18.81 18.84 17.96 18.84 26,161,314 18.569 1.31%
2015-04-09 0 30.60 30.55 30.60 30.45 33.90 24,790,218 777,650,567 31.369 18.57 18.54 18.57 18.48 20.57 40,852,008 19.036 -0.97%
2015-04-08 0 30.90 30.90 30.95 30.05 31.00 23,328,232 715,411,833 30.667 18.75 18.75 18.78 18.24 18.81 38,442,789 18.610 3.17%
2015-04-02 0 29.95 29.90 29.95 29.70 30.15 5,170,421 154,674,590 29.915 18.17 18.14 18.17 18.02 18.30 8,520,380 18.153 0.50%
2015-04-01 0 29.80 29.75 29.80 29.25 29.90 11,536,862 341,819,623 29.628 18.08 18.05 18.08 17.75 18.14 19,011,692 17.979 1.53%
2015-03-31 0 29.35 29.30 29.45 29.10 30.35 17,024,588 506,192,925 29.733 17.81 17.78 17.87 17.66 18.42 28,054,962 18.043 0.51%
2015-03-30 0 29.20 29.20 29.30 28.70 29.80 23,187,777 681,035,322 29.370 17.72 17.72 17.78 17.42 18.08 38,211,332 17.823 2.28%
2015-03-27 0 28.55 28.45 28.55 28.00 28.60 13,266,519 376,498,693 28.380 17.32 17.26 17.32 16.99 17.36 21,862,008 17.222 2.70%
2015-03-26 0 27.80 27.75 27.85 27.30 28.00 5,484,081 152,409,531 27.791 16.87 16.84 16.90 16.57 16.99 9,037,263 16.865 0.18%
2015-03-25 0 27.75 27.65 27.80 27.40 28.05 7,902,921 219,640,267 27.792 16.84 16.78 16.87 16.63 17.02 13,023,290 16.865 0.36%
2015-03-24 0 27.65 27.55 27.70 27.50 28.05 9,847,666 272,869,998 27.709 16.78 16.72 16.81 16.69 17.02 16,228,052 16.815 -1.60%
2015-03-23 0 28.10 28.10 28.15 27.70 28.40 14,623,818 412,314,677 28.195 17.05 17.05 17.08 16.81 17.23 24,098,713 17.109 1.44%
2015-03-20 0 27.70 27.70 27.75 27.60 28.35 8,099,021 226,305,922 27.942 16.81 16.81 16.84 16.75 17.20 13,346,445 16.956 -0.72%
2015-03-19 0 27.90 27.80 27.95 27.60 28.05 11,703,011 326,402,136 27.890 16.93 16.87 16.96 16.75 17.02 19,285,490 16.925 1.09%
2015-03-18 0 27.60 27.55 27.70 26.70 27.80 14,978,466 411,621,619 27.481 16.75 16.72 16.81 16.20 16.87 24,683,140 16.676 2.99%
2015-03-17 0 26.80 26.85 26.90 26.70 27.05 6,064,038 162,886,595 26.861 16.26 16.29 16.32 16.20 16.41 9,992,979 16.300 0.56%
2015-03-16 0 26.65 26.60 26.70 26.15 26.90 8,112,023 216,448,951 26.682 16.17 16.14 16.20 15.87 16.32 13,367,871 16.192 1.14%
2015-03-13 0 26.35 26.30 26.35 26.05 26.45 5,208,017 137,008,067 26.307 15.99 15.96 15.99 15.81 16.05 8,582,335 15.964 0.57%
2015-03-12 0 26.20 26.15 26.25 25.50 26.40 9,997,469 262,147,890 26.221 15.90 15.87 15.93 15.47 16.02 16,474,913 15.912 1.95%
2015-03-11 0 25.70 25.70 25.85 25.55 26.00 5,751,647 148,297,029 25.783 15.60 15.60 15.69 15.50 15.78 9,478,187 15.646 -0.58%
2015-03-10 0 25.85 25.75 25.85 25.65 26.05 5,717,395 147,688,606 25.831 15.69 15.63 15.69 15.57 15.81 9,421,743 15.675 0.00%
2015-03-09 0 25.85 25.85 25.90 25.40 26.05 3,910,530 100,849,408 25.789 15.69 15.69 15.72 15.41 15.81 6,444,195 15.650 0.39%
2015-03-06 0 25.75 25.70 25.75 25.60 25.95 6,019,781 154,870,641 25.727 15.63 15.60 15.63 15.53 15.75 9,920,048 15.612 1.38%
2015-03-05 0 25.40 25.45 25.50 25.25 26.20 13,076,567 334,976,062 25.617 15.41 15.44 15.47 15.32 15.90 21,548,985 15.545 -2.68%
2015-03-04 0 26.10 26.05 26.15 26.05 26.50 5,762,586 151,191,013 26.237 15.84 15.81 15.87 15.81 16.08 9,496,214 15.921 -0.57%
2015-03-03 0 26.25 26.20 26.25 26.10 26.90 5,620,286 148,348,725 26.395 15.93 15.90 15.93 15.84 16.32 9,261,717 16.017 -1.69%
2015-03-02 0 26.70 26.70 26.75 26.55 27.00 9,507,925 254,949,665 26.814 16.20 16.20 16.23 16.11 16.38 15,668,189 16.272 1.33%
2015-02-27 0 26.35 26.30 26.55 26.25 26.90 7,233,477 192,095,543 26.556 15.99 15.96 16.11 15.93 16.32 11,920,108 16.115 -0.75%
2015-02-26 0 26.55 26.50 26.55 26.15 26.90 12,627,840 335,811,948 26.593 16.11 16.08 16.11 15.87 16.32 20,809,524 16.137 0.38%
2015-02-25 0 26.45 26.35 26.45 26.00 26.65 7,490,128 198,222,502 26.465 16.05 15.99 16.05 15.78 16.17 12,343,045 16.059 0.95%
2015-02-24 0 26.20 26.15 26.25 26.00 26.35 3,159,650 82,681,730 26.168 15.90 15.87 15.93 15.78 15.99 5,206,814 15.880 0.19%
2015-02-23 0 26.15 26.10 26.20 25.80 26.45 4,956,860 128,999,964 26.025 15.87 15.84 15.90 15.66 16.05 8,168,451 15.792 -0.38%
2015-02-18 0 26.25 26.25 26.35 26.20 26.50 3,532,500 93,006,362 26.329 15.93 15.93 15.99 15.90 16.08 5,821,236 15.977 -0.76%
2015-02-17 0 26.45 26.35 26.50 26.35 26.65 3,663,500 96,969,387 26.469 16.05 15.99 16.08 15.99 16.17 6,037,112 16.062 -0.19%
2015-02-16 0 26.50 26.50 26.55 26.40 26.80 5,285,045 140,074,713 26.504 16.08 16.08 16.11 16.02 16.26 8,709,270 16.083 0.19%
2015-02-13 0 26.45 26.45 26.50 26.25 26.50 3,716,029 98,093,266 26.397 16.05 16.05 16.08 15.93 16.08 6,123,675 16.019 0.76%
2015-02-12 0 26.25 26.20 26.30 25.90 26.40 3,637,271 95,230,444 26.182 15.93 15.90 15.96 15.72 16.02 5,993,889 15.888 0.96%
2015-02-11 0 26.00 25.90 26.05 25.90 26.40 3,986,558 104,188,000 26.135 15.78 15.72 15.81 15.72 16.02 6,569,482 15.859 0.19%
2015-02-10 0 25.95 25.85 26.05 25.65 26.15 4,091,000 106,119,125 25.940 15.75 15.69 15.81 15.57 15.87 6,741,593 15.741 0.19%
2015-02-09 0 25.90 25.85 25.95 25.50 26.00 3,732,302 96,595,839 25.881 15.72 15.69 15.75 15.47 15.78 6,150,492 15.705 0.19%
2015-02-06 0 25.85 25.80 25.90 25.55 26.25 11,732,413 303,127,172 25.837 15.69 15.66 15.72 15.50 15.93 19,333,942 15.678 -0.96%
2015-02-05 0 26.10 26.00 26.05 25.90 26.70 7,996,699 210,185,937 26.284 15.84 15.78 15.81 15.72 16.20 13,177,827 15.950 0.38%
2015-02-04 0 26.00 25.90 26.00 25.90 26.90 12,278,581 324,963,942 26.466 15.78 15.72 15.78 15.72 16.32 20,233,977 16.060 -1.52%
2015-02-03 0 26.40 26.25 26.40 25.50 26.40 9,614,500 250,055,647 26.008 16.02 15.93 16.02 15.47 16.02 15,843,815 15.783 2.92%
2015-02-02 0 25.65 25.55 25.60 25.50 26.00 7,089,996 181,887,147 25.654 15.57 15.50 15.53 15.47 15.78 11,683,664 15.568 -1.91%
2015-01-30 0 26.15 26.10 26.20 26.00 26.60 5,385,297 140,747,234 26.135 15.87 15.84 15.90 15.78 16.14 8,874,476 15.860 -0.95%
2015-01-29 0 26.40 26.35 26.45 26.20 26.70 8,726,313 230,054,436 26.363 16.02 15.99 16.05 15.90 16.20 14,380,164 15.998 -1.68%
2015-01-28 0 26.85 26.75 26.80 26.75 27.20 4,177,274 112,438,192 26.917 16.29 16.23 16.26 16.23 16.51 6,883,765 16.334 0.37%
2015-01-27 0 26.75 26.75 26.80 26.65 27.45 10,197,817 274,518,518 26.919 16.23 16.23 16.26 16.17 16.66 16,805,068 16.335 -2.01%
2015-01-26 0 27.30 27.15 27.30 27.00 27.90 9,024,397 245,841,712 27.242 16.57 16.48 16.57 16.38 16.93 14,871,380 16.531 -1.09%
2015-01-23 0 27.60 27.50 27.65 27.30 28.05 7,447,711 205,782,603 27.630 16.75 16.69 16.78 16.57 17.02 12,273,146 16.767 0.55%
2015-01-22 0 27.45 27.40 27.50 27.40 28.25 8,682,500 241,250,925 27.786 16.66 16.63 16.69 16.63 17.14 14,307,965 16.861 -0.72%
2015-01-21 0 27.65 27.65 27.70 27.35 27.90 6,637,195 183,731,554 27.682 16.78 16.78 16.81 16.60 16.93 10,937,489 16.798 0.36%
2015-01-20 0 27.55 27.45 27.55 27.30 27.90 11,098,691 306,639,739 27.628 16.72 16.66 16.72 16.57 16.93 18,289,626 16.766 0.18%
2015-01-19 0 27.50 27.40 27.55 26.75 28.75 18,685,123 510,825,136 27.339 16.69 16.63 16.72 16.23 17.45 30,791,371 16.590 -4.35%
2015-01-16 0 28.75 28.65 28.90 28.60 29.15 5,077,280 146,303,727 28.815 17.45 17.39 17.54 17.36 17.69 8,366,892 17.486 -1.54%
2015-01-15 0 29.20 29.10 29.20 28.55 29.25 7,613,409 219,905,364 28.884 17.72 17.66 17.72 17.32 17.75 12,546,201 17.528 0.00%
2015-01-14 0 29.20 29.00 29.20 28.90 29.75 5,637,191 165,778,654 29.408 17.72 17.60 17.72 17.54 18.05 9,289,574 17.846 -0.34%
2015-01-13 0 29.30 29.15 29.35 29.00 29.70 6,095,192 179,423,870 29.437 17.78 17.69 17.81 17.60 18.02 10,044,318 17.863 0.00%
2015-01-12 0 29.30 29.20 29.30 28.80 29.50 8,253,592 240,659,071 29.158 17.78 17.72 17.78 17.48 17.90 13,601,164 17.694 -0.17%
2015-01-09 0 29.35 29.35 29.40 28.90 30.10 18,266,208 542,571,261 29.704 17.81 17.81 17.84 17.54 18.27 30,101,038 18.025 1.56%
2015-01-08 0 28.90 28.85 28.90 28.70 29.45 14,790,582 429,854,190 29.063 17.54 17.51 17.54 17.42 17.87 24,373,524 17.636 1.58%
2015-01-07 0 28.45 28.40 28.55 28.30 28.95 9,698,539 277,966,751 28.661 17.26 17.23 17.32 17.17 17.57 15,982,304 17.392 -0.87%
2015-01-06 0 28.70 28.65 28.75 28.45 29.45 23,302,183 671,018,306 28.796 17.42 17.39 17.45 17.26 17.87 38,399,863 17.474 -1.37%
2015-01-05 0 29.10 29.10 29.15 28.70 29.85 17,886,398 526,920,869 29.459 17.66 17.66 17.69 17.42 18.11 29,475,146 17.877 -0.68%
2015-01-02 0 29.30 29.25 29.30 28.70 29.50 10,137,668 295,914,144 29.190 17.78 17.75 17.78 17.42 17.90 16,705,948 17.713 0.86%
2014-12-31 0 29.05 28.95 29.10 27.75 29.60 16,116,555 466,947,204 28.973 17.63 17.57 17.66 16.84 17.96 26,558,606 17.582 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 17.08 17.05 17.11 16.81 17.66 78,226,380 17.255 6.03%
2014-12-29 1 - - - - - 0 0 - 16.11 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 16.11 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 16.11 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 16.11 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 16.11 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 16.11 - - - - 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 16.11 16.05 16.14 16.05 16.45 15,857,127 16.218 -1.30%
2014-12-16 0 26.90 26.90 27.00 26.60 27.35 7,327,629 197,656,838 26.974 16.32 16.32 16.38 16.14 16.60 12,075,261 16.369 -0.74%
2014-12-15 0 27.10 27.00 27.15 26.90 27.45 5,144,923 139,475,344 27.109 16.45 16.38 16.48 16.32 16.66 8,478,362 16.451 -0.91%
2014-12-12 0 27.35 27.35 27.45 27.00 27.75 5,670,118 156,118,506 27.534 16.60 16.60 16.66 16.38 16.84 9,343,835 16.708 0.92%
2014-12-11 0 27.10 27.05 27.20 26.75 28.30 12,873,568 354,564,322 27.542 16.45 16.41 16.51 16.23 17.17 21,214,461 16.713 -0.91%
2014-12-10 0 27.35 27.30 27.40 26.35 27.85 17,907,299 489,008,133 27.308 16.60 16.57 16.63 15.99 16.90 29,509,588 16.571 1.11%
2014-12-09 0 27.05 27.00 27.10 26.55 28.95 31,050,042 866,347,365 27.902 16.41 16.38 16.45 16.11 17.57 51,167,625 16.932 -1.10%
2014-12-08 0 27.35 27.30 27.40 26.80 27.75 8,182,552 223,382,700 27.300 16.60 16.57 16.63 16.26 16.84 13,484,096 16.566 0.74%
2014-12-05 0 27.15 27.00 27.15 27.00 27.80 21,825,682 596,874,124 27.347 16.48 16.38 16.48 16.38 16.87 35,966,725 16.595 -1.09%
2014-12-04 0 27.45 27.35 27.50 26.85 27.50 20,008,972 543,428,841 27.159 16.66 16.60 16.69 16.29 16.69 32,972,953 16.481 3.20%
2014-12-03 0 26.60 26.50 26.55 26.00 27.25 19,896,155 530,401,779 26.659 16.14 16.08 16.11 15.78 16.54 32,787,041 16.177 2.90%
2014-12-02 0 25.85 25.80 25.95 25.50 26.10 7,101,937 183,305,248 25.811 15.69 15.66 15.75 15.47 15.84 11,703,342 15.663 0.19%
2014-12-01 0 25.80 25.65 25.80 25.60 26.35 9,150,470 237,949,055 26.004 15.66 15.57 15.66 15.53 15.99 15,079,136 15.780 -1.71%
2014-11-28 0 26.25 26.10 26.25 25.50 26.55 18,401,189 479,070,451 26.035 15.93 15.84 15.93 15.47 16.11 30,323,474 15.799 2.54%
2014-11-27 0 25.60 25.50 25.65 25.35 26.30 9,149,456 234,888,213 25.672 15.53 15.47 15.57 15.38 15.96 15,077,465 15.579 -1.16%
2014-11-26 0 25.90 25.90 25.95 25.25 25.95 9,505,426 243,652,237 25.633 15.72 15.72 15.75 15.32 15.75 15,664,071 15.555 1.77%
2014-11-25 0 25.45 25.45 25.50 25.35 25.65 8,939,045 228,355,152 25.546 15.44 15.44 15.47 15.38 15.57 14,730,727 15.502 -1.36%
2014-11-24 0 25.80 25.70 25.80 25.20 26.10 30,626,470 783,648,222 25.587 15.66 15.60 15.66 15.29 15.84 50,469,617 15.527 5.31%
2014-11-21 0 24.50 24.50 24.55 24.00 24.85 15,807,801 386,599,706 24.456 14.87 14.87 14.90 14.56 15.08 26,049,808 14.841 1.45%
2014-11-20 0 24.15 24.10 24.15 24.05 24.50 8,127,143 196,850,442 24.221 14.65 14.62 14.65 14.59 14.87 13,392,787 14.698 -1.02%
2014-11-19 0 24.40 24.30 24.45 24.20 24.70 7,417,120 180,826,960 24.380 14.81 14.75 14.84 14.69 14.99 12,222,734 14.794 -0.81%
2014-11-18 0 24.60 24.50 24.60 24.40 24.95 11,103,374 273,221,635 24.607 14.93 14.87 14.93 14.81 15.14 18,297,343 14.932 -1.01%
2014-11-17 0 24.85 24.80 24.90 24.80 25.65 13,561,425 338,962,949 24.995 15.08 15.05 15.11 15.05 15.57 22,347,986 15.167 -1.97%
2014-11-14 0 25.35 25.30 25.45 25.00 25.50 18,324,762 463,114,424 25.273 15.38 15.35 15.44 15.17 15.47 30,197,529 15.336 0.60%
2014-11-13 0 25.20 25.20 25.35 24.85 25.40 15,086,620 378,357,279 25.079 15.29 15.29 15.38 15.08 15.41 24,861,368 15.219 0.20%
2014-11-12 0 25.15 25.15 25.20 24.90 25.45 15,220,890 383,813,117 25.216 15.26 15.26 15.29 15.11 15.44 25,082,632 15.302 0.40%
2014-11-11 0 25.05 25.00 25.05 24.90 25.35 12,041,120 302,633,405 25.133 15.20 15.17 15.20 15.11 15.38 19,842,663 15.252 0.00%
2014-11-10 0 25.05 24.95 25.00 24.85 25.85 22,870,500 575,599,928 25.168 15.20 15.14 15.17 15.08 15.69 37,688,489 15.273 -1.96%
2014-11-07 0 25.55 25.50 25.60 25.10 25.85 10,351,109 263,775,061 25.483 15.50 15.47 15.53 15.23 15.69 17,057,679 15.464 0.99%
2014-11-06 0 25.30 25.25 25.35 25.15 25.90 9,531,134 241,988,358 25.389 15.35 15.32 15.38 15.26 15.72 15,706,436 15.407 -2.13%
2014-11-05 0 25.85 25.75 25.80 25.45 25.85 10,882,375 279,459,785 25.680 15.69 15.63 15.66 15.44 15.69 17,933,157 15.583 1.17%
2014-11-04 0 25.55 25.55 25.60 25.00 25.65 15,372,843 389,890,636 25.362 15.50 15.50 15.53 15.17 15.57 25,333,037 15.391 1.39%
2014-11-03 0 25.20 25.15 25.20 25.15 25.65 7,378,700 186,494,887 25.275 15.29 15.26 15.29 15.26 15.57 12,159,422 15.337 -0.79%
2014-10-31 0 25.40 25.40 25.50 25.15 25.85 10,282,122 261,249,009 25.408 15.41 15.41 15.47 15.26 15.69 16,943,995 15.418 -0.59%
2014-10-30 0 25.55 25.50 25.60 25.30 25.70 7,685,382 195,886,812 25.488 15.50 15.47 15.53 15.35 15.60 12,664,806 15.467 -0.20%
2014-10-29 0 25.60 25.50 25.60 25.20 25.75 14,881,521 380,300,947 25.555 15.53 15.47 15.53 15.29 15.63 24,523,383 15.508 1.79%
2014-10-28 0 25.15 25.10 25.15 24.50 25.20 15,594,785 390,606,815 25.047 15.26 15.23 15.26 14.87 15.29 25,698,777 15.199 1.62%
2014-10-27 0 24.75 24.80 24.90 24.35 24.90 8,644,010 213,200,987 24.665 15.02 15.05 15.11 14.78 15.11 14,244,537 14.967 0.81%
2014-10-24 0 24.55 24.50 24.70 24.40 25.00 10,410,287 255,695,175 24.562 14.90 14.87 14.99 14.81 15.17 17,155,199 14.905 -2.39%
2014-10-23 0 25.15 25.10 25.15 24.85 25.40 5,647,615 141,497,064 25.054 15.26 15.23 15.26 15.08 15.41 9,306,752 15.204 -0.40%
2014-10-22 0 25.25 25.15 25.25 25.00 25.70 10,869,322 274,011,643 25.210 15.32 15.26 15.32 15.17 15.60 17,911,647 15.298 0.40%
2014-10-21 0 25.15 25.05 25.15 24.95 25.90 14,727,166 373,679,759 25.374 15.26 15.20 15.26 15.14 15.72 24,269,021 15.397 0.60%
2014-10-20 0 25.00 24.95 25.00 24.65 25.30 8,007,290 199,457,273 24.909 15.17 15.14 15.17 14.96 15.35 13,195,280 15.116 2.04%
2014-10-17 0 24.50 24.55 24.75 24.30 24.85 13,362,563 328,255,595 24.565 14.87 14.90 15.02 14.75 15.08 22,020,280 14.907 -0.41%
2014-10-16 0 24.60 24.45 24.55 24.35 24.75 10,609,000 259,873,834 24.496 14.93 14.84 14.90 14.78 15.02 17,482,660 14.865 -0.61%
2014-10-15 0 24.75 24.70 24.80 24.50 25.00 13,326,000 329,500,830 24.726 15.02 14.99 15.05 14.87 15.17 21,960,027 15.005 0.81%
2014-10-14 0 24.55 24.50 24.55 24.35 24.75 15,372,314 376,984,668 24.524 14.90 14.87 14.90 14.78 15.02 25,332,165 14.882 -0.20%
2014-10-13 0 24.60 24.60 24.70 24.35 24.85 10,745,421 264,659,502 24.630 14.93 14.93 14.99 14.78 15.08 17,707,470 14.946 -1.01%
2014-10-10 0 24.85 24.80 24.95 24.60 25.05 19,296,060 480,097,477 24.881 15.08 15.05 15.14 14.93 15.20 31,798,139 15.098 -1.97%
2014-10-09 0 25.35 25.30 25.35 25.00 25.45 11,124,042 281,564,923 25.311 15.38 15.35 15.38 15.17 15.44 18,331,402 15.360 2.01%
2014-10-08 0 24.85 24.80 24.90 24.50 25.15 11,715,776 291,304,586 24.864 15.08 15.05 15.11 14.87 15.26 19,306,526 15.088 -1.97%
2014-10-07 0 25.35 25.30 25.40 25.20 25.75 7,322,909 186,083,845 25.411 15.38 15.35 15.41 15.29 15.63 12,067,483 15.420 0.40%
2014-10-06 0 25.25 25.35 25.40 25.05 25.65 10,890,152 275,721,772 25.318 15.32 15.38 15.41 15.20 15.57 17,945,973 15.364 0.80%
2014-10-03 0 25.05 25.05 25.10 24.20 25.15 24,102,538 595,715,220 24.716 15.20 15.20 15.23 14.69 15.26 39,718,775 14.998 1.01%
2014-09-30 0 24.80 24.70 24.85 24.50 24.90 18,950,861 467,383,553 24.663 15.05 14.99 15.08 14.87 15.11 31,229,283 14.966 -1.20%
2014-09-29 0 25.10 25.00 25.15 24.70 25.60 26,704,443 669,514,254 25.071 15.23 15.17 15.26 14.99 15.53 44,006,476 15.214 -2.33%
2014-09-26 0 25.70 25.65 25.70 25.65 25.95 8,400,308 216,268,903 25.745 15.60 15.57 15.60 15.57 15.75 13,842,938 15.623 -0.96%
2014-09-25 0 25.95 25.85 25.95 25.90 26.35 8,627,547 224,888,814 26.066 15.75 15.69 15.75 15.72 15.99 14,217,407 15.818 -0.95%
2014-09-24 0 26.20 26.15 26.20 25.95 26.35 13,804,900 360,626,650 26.123 15.90 15.87 15.90 15.75 15.99 22,749,211 15.852 -0.38%
2014-09-23 0 26.30 26.25 26.30 25.90 26.60 21,449,576 565,114,977 26.346 15.96 15.93 15.96 15.72 16.14 35,346,936 15.988 -0.19%
2014-09-22 0 26.35 26.20 26.35 26.10 26.55 11,036,063 290,150,550 26.291 15.99 15.90 15.99 15.84 16.11 18,186,421 15.954 -1.13%
2014-09-19 0 26.65 26.70 26.80 26.60 26.95 16,884,000 451,367,569 26.733 16.17 16.20 16.26 16.14 16.35 27,823,285 16.223 -0.19%
2014-09-18 0 26.70 26.70 26.75 26.60 27.55 11,934,443 319,894,816 26.804 16.20 16.20 16.23 16.14 16.72 19,666,869 16.266 -1.29%
2014-09-17 0 27.05 27.05 27.10 26.90 27.65 10,713,384 292,048,395 27.260 16.41 16.41 16.45 16.32 16.78 17,654,675 16.542 -0.55%
2014-09-16 0 27.20 27.20 27.25 26.90 27.85 8,474,269 230,710,214 27.225 16.51 16.51 16.54 16.32 16.90 13,964,819 16.521 -2.33%
2014-09-15 0 27.85 27.80 27.90 27.65 28.00 6,536,728 182,353,140 27.897 16.90 16.87 16.93 16.78 16.99 10,771,929 16.929 0.00%
2014-09-12 0 27.85 27.80 27.90 27.75 28.10 7,568,047 211,402,740 27.934 16.90 16.87 16.93 16.84 17.05 12,471,448 16.951 0.18%
2014-09-11 0 27.80 27.70 27.80 27.60 28.05 7,886,101 219,610,563 27.848 16.87 16.81 16.87 16.75 17.02 12,995,572 16.899 0.18%
2014-09-10 0 27.75 27.65 27.70 27.55 28.05 11,596,400 321,880,692 27.757 16.84 16.78 16.81 16.72 17.02 19,109,805 16.844 -1.25%
2014-09-08 0 28.10 28.05 28.15 28.00 28.25 6,245,601 175,424,778 28.088 17.05 17.02 17.08 16.99 17.14 10,292,178 17.044 0.90%
2014-09-05 0 27.85 27.85 27.90 27.70 28.25 19,923,110 556,483,498 27.932 16.90 16.90 16.93 16.81 17.14 32,831,460 16.950 -2.11%
2014-09-04 0 28.45 28.35 28.50 28.10 28.90 13,278,200 378,378,297 28.496 17.26 17.20 17.29 17.05 17.54 21,881,257 17.292 -0.35%
2014-09-03 0 28.55 28.55 28.65 28.10 28.65 9,073,259 258,324,314 28.471 17.32 17.32 17.39 17.05 17.39 14,951,900 17.277 1.60%
2014-09-02 0 28.10 28.05 28.10 27.70 28.50 7,082,000 199,313,837 28.144 17.05 17.02 17.05 16.81 17.29 11,670,487 17.078 0.00%
2014-09-01 0 28.10 28.00 28.05 27.65 28.15 6,000,706 167,015,855 27.833 17.05 16.99 17.02 16.78 17.08 9,888,614 16.890 0.36%
2014-08-29 0 28.00 28.00 28.10 27.65 28.30 5,731,470 160,300,109 27.968 16.99 16.99 17.05 16.78 17.17 9,444,938 16.972 -0.18%
2014-08-28 0 28.05 28.05 28.10 27.55 28.30 10,881,360 304,304,973 27.966 17.02 17.02 17.05 16.72 17.17 17,931,485 16.970 -1.41%
2014-08-27 0 28.45 28.35 28.45 28.30 28.95 5,548,912 158,591,054 28.581 17.26 17.20 17.26 17.17 17.57 9,144,099 17.344 -1.04%
2014-08-26 0 28.75 28.65 28.75 28.55 28.85 3,588,202 102,818,994 28.655 17.45 17.39 17.45 17.32 17.51 5,913,028 17.389 -0.35%
2014-08-25 0 28.85 28.80 28.85 28.60 29.00 3,971,062 114,282,892 28.779 17.51 17.48 17.51 17.36 17.60 6,543,946 17.464 -0.35%
2014-08-22 0 28.95 28.85 29.00 28.50 29.00 7,058,500 203,048,550 28.767 17.57 17.51 17.60 17.29 17.60 11,631,761 17.456 1.05%
2014-08-21 0 28.65 28.60 28.70 28.55 29.00 7,434,500 213,066,025 28.659 17.39 17.36 17.42 17.32 17.60 12,251,375 17.391 -0.87%
2014-08-20 0 28.90 28.90 29.00 28.85 29.30 5,323,757 154,216,312 28.968 17.54 17.54 17.60 17.51 17.78 8,773,064 17.578 -1.03%
2014-08-19 0 29.20 29.10 29.25 28.80 29.35 5,224,621 151,687,827 29.033 17.72 17.66 17.75 17.48 17.81 8,609,697 17.618 0.52%
2014-08-18 0 29.05 28.95 29.05 28.80 29.30 7,351,284 212,708,445 28.935 17.63 17.57 17.63 17.48 17.78 12,114,243 17.559 -0.85%
2014-08-15 0 29.30 29.20 29.35 29.10 29.45 3,659,944 107,185,565 29.286 17.78 17.72 17.81 17.66 17.87 6,031,252 17.772 0.69%
2014-08-14 0 29.10 29.05 29.30 29.00 29.65 9,515,862 278,281,785 29.244 17.66 17.63 17.78 17.60 17.99 15,681,269 17.746 -1.36%
2014-08-13 0 29.50 29.45 29.55 29.05 29.70 9,465,061 276,998,129 29.265 17.90 17.87 17.93 17.63 18.02 15,597,554 17.759 -0.17%
2014-08-12 0 29.55 29.55 29.65 29.15 29.75 5,413,245 159,562,541 29.476 17.93 17.93 17.99 17.69 18.05 8,920,532 17.887 1.20%
2014-08-11 0 29.20 29.20 29.25 29.15 29.60 5,112,017 149,638,333 29.272 17.72 17.72 17.75 17.69 17.96 8,424,136 17.763 0.69%
2014-08-08 0 29.00 28.90 29.00 28.65 29.40 10,355,540 299,650,667 28.936 17.60 17.54 17.60 17.39 17.84 17,064,981 17.559 -1.69%
2014-08-07 0 29.50 29.45 29.50 29.35 30.10 4,293,979 126,912,460 29.556 17.90 17.87 17.90 17.81 18.27 7,076,084 17.935 -1.01%
2014-08-06 0 29.80 29.60 29.80 29.30 30.10 6,057,248 180,132,543 29.738 18.08 17.96 18.08 17.78 18.27 9,981,790 18.046 -0.17%
2014-08-05 0 29.85 29.80 29.90 29.30 29.95 9,299,075 276,751,575 29.761 18.11 18.08 18.14 17.78 18.17 15,324,024 18.060 1.53%
2014-08-04 0 29.40 29.35 29.40 28.70 30.15 15,181,636 449,593,162 29.614 17.84 17.81 17.84 17.42 18.30 25,017,945 17.971 2.08%
2014-08-01 0 28.80 28.75 28.80 28.75 29.55 7,067,968 205,947,058 29.138 17.48 17.45 17.48 17.45 17.93 11,647,364 17.682 -1.87%
2014-07-31 0 29.35 29.40 29.55 29.20 29.80 9,447,870 278,983,060 29.529 17.81 17.84 17.93 17.72 18.08 15,569,224 17.919 0.17%
2014-07-30 0 29.30 29.30 29.35 29.00 29.60 13,203,446 387,358,990 29.338 17.78 17.78 17.81 17.60 17.96 21,758,070 17.803 1.03%
2014-07-29 0 29.00 29.00 29.05 28.75 30.00 19,102,958 556,490,789 29.131 17.60 17.60 17.63 17.45 18.20 31,479,925 17.678 -3.17%
2014-07-28 0 29.95 29.90 30.00 29.70 30.45 8,879,112 267,421,801 30.118 18.17 18.14 18.20 18.02 18.48 14,631,963 18.277 -1.48%
2014-07-25 0 30.40 30.25 30.40 30.00 30.70 12,383,454 374,588,783 30.249 18.45 18.36 18.45 18.20 18.63 20,406,798 18.356 1.33%
2014-07-24 0 30.00 29.90 30.00 29.60 30.20 10,674,466 319,031,738 29.887 18.20 18.14 18.20 17.96 18.33 17,590,542 18.137 -0.33%
2014-07-23 0 30.10 30.00 30.10 29.30 30.15 14,637,112 438,187,281 29.937 18.27 18.20 18.27 17.78 18.30 24,120,620 18.167 3.08%
2014-07-22 0 29.20 29.15 29.30 28.40 29.30 9,147,236 265,194,309 28.992 17.72 17.69 17.78 17.23 17.78 15,073,807 17.593 3.18%
2014-07-21 0 28.30 28.30 28.40 28.25 28.95 4,506,368 128,794,876 28.581 17.17 17.17 17.23 17.14 17.57 7,426,082 17.344 -1.05%
2014-07-18 0 28.60 28.55 28.70 28.40 29.00 5,276,318 151,319,488 28.679 17.36 17.32 17.42 17.23 17.60 8,694,889 17.403 -0.35%
2014-07-17 0 28.70 28.65 28.70 28.40 28.85 10,239,237 292,853,403 28.601 17.42 17.39 17.42 17.23 17.51 16,873,325 17.356 1.06%
2014-07-16 0 28.40 28.40 28.45 28.35 29.15 16,099,171 461,298,701 28.654 17.23 17.23 17.26 17.20 17.69 26,529,959 17.388 -1.73%
2014-07-15 0 28.90 28.85 29.00 28.75 29.75 9,554,180 277,574,515 29.053 17.54 17.51 17.60 17.45 18.05 15,744,413 17.630 -1.70%
2014-07-14 0 29.40 29.35 29.45 28.70 29.55 8,897,576 260,281,766 29.253 17.84 17.81 17.87 17.42 17.93 14,662,390 17.752 2.80%
2014-07-11 0 28.60 28.50 28.70 28.15 28.70 5,216,247 148,930,916 28.551 17.36 17.29 17.42 17.08 17.42 8,595,897 17.326 0.70%
2014-07-10 0 28.40 28.35 28.45 28.15 28.60 7,296,117 206,993,293 28.370 17.23 17.20 17.26 17.08 17.36 12,023,332 17.216 0.71%
2014-07-09 0 28.20 28.10 28.20 27.90 29.00 11,876,471 334,918,873 28.200 17.11 17.05 17.11 16.93 17.60 19,571,336 17.113 -2.76%
2014-07-08 0 29.00 28.95 29.15 28.90 29.40 13,125,417 382,000,748 29.104 17.60 17.57 17.69 17.54 17.84 21,629,485 17.661 -0.34%
2014-07-07 0 29.10 29.05 29.15 28.95 29.80 9,402,365 274,845,057 29.231 17.66 17.63 17.69 17.57 18.08 15,494,236 17.739 -1.52%
2014-07-04 0 29.55 29.50 29.55 29.10 29.60 16,872,238 496,759,075 29.442 17.93 17.90 17.93 17.66 17.96 27,803,903 17.867 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 17.66 17.66 17.69 17.05 17.72 60,287,162 17.508 5.63%
2014-07-02 0 27.55 27.55 27.60 26.90 27.70 12,049,701 328,776,967 27.285 16.72 16.72 16.75 16.32 16.81 19,856,803 16.557 3.57%
2014-06-30 0 26.60 26.60 26.75 26.40 26.90 7,483,984 199,488,709 26.655 16.14 16.14 16.23 16.02 16.32 12,332,920 16.175 -0.75%
2014-06-27 0 26.80 26.70 26.85 26.40 27.00 9,446,292 251,585,463 26.633 16.26 16.20 16.29 16.02 16.38 15,566,624 16.162 -0.74%
2014-06-26 0 27.00 26.95 27.00 26.70 27.35 14,179,355 382,378,654 26.967 16.38 16.35 16.38 16.20 16.60 23,366,278 16.365 -0.92%
2014-06-25 0 27.25 27.25 27.35 27.20 27.75 5,825,059 160,264,128 27.513 16.54 16.54 16.60 16.51 16.84 9,599,164 16.696 -1.80%
2014-06-24 0 27.75 27.70 27.80 27.05 27.90 9,951,582 274,158,171 27.549 16.84 16.81 16.87 16.41 16.93 16,399,296 16.718 2.40%
2014-06-23 0 27.10 27.10 27.20 26.70 27.60 12,300,711 335,662,871 27.288 16.45 16.45 16.51 16.20 16.75 20,270,445 16.559 1.50%
2014-06-20 0 26.70 26.65 26.85 26.60 27.15 8,550,716 229,441,029 26.833 16.20 16.17 16.29 16.14 16.48 14,090,797 16.283 -0.74%
2014-06-19 0 26.90 26.85 26.95 26.85 27.45 4,759,039 128,890,181 27.083 16.32 16.29 16.35 16.29 16.66 7,842,460 16.435 -0.55%
2014-06-18 0 27.05 27.05 27.15 26.90 27.40 4,659,367 126,339,157 27.115 16.41 16.41 16.48 16.32 16.63 7,678,210 16.454 -0.73%
2014-06-17 0 27.25 27.10 27.20 26.85 27.30 11,410,731 308,718,430 27.055 16.54 16.45 16.51 16.29 16.57 18,803,839 16.418 1.30%
2014-06-16 0 26.90 26.90 27.10 26.90 27.45 10,206,801 276,899,189 27.129 16.32 16.32 16.45 16.32 16.66 16,819,873 16.463 -1.65%
2014-06-13 0 27.35 27.40 27.45 27.20 27.60 10,121,664 276,977,000 27.365 16.60 16.63 16.66 16.51 16.75 16,679,575 16.606 -1.08%
2014-06-12 0 27.65 27.65 27.75 27.45 27.80 4,922,973 135,956,724 27.617 16.78 16.78 16.84 16.66 16.87 8,112,609 16.759 0.18%
2014-06-11 0 27.60 27.65 27.75 27.30 27.90 9,240,971 255,743,347 27.675 16.75 16.78 16.84 16.57 16.93 15,228,274 16.794 -0.72%
2014-06-10 0 27.80 27.80 27.90 27.20 27.90 8,030,413 221,315,958 27.560 16.87 16.87 16.93 16.51 16.93 13,233,385 16.724 1.09%
2014-06-09 0 27.50 27.40 27.50 27.15 27.70 10,445,596 286,307,836 27.409 16.69 16.63 16.69 16.48 16.81 17,213,385 16.633 0.36%
2014-06-06 0 27.40 27.40 27.45 27.20 28.50 15,943,595 439,474,424 27.564 16.63 16.63 16.66 16.51 17.29 26,273,584 16.727 -3.52%
2014-06-05 0 28.40 28.35 28.50 28.30 28.75 8,903,630 253,378,017 28.458 17.23 17.20 17.29 17.17 17.45 14,672,367 17.269 -1.22%
2014-06-04 0 28.75 28.70 28.90 28.45 29.05 10,327,459 297,840,132 28.840 17.45 17.42 17.54 17.26 17.63 17,018,706 17.501 -0.52%
2014-06-03 0 28.90 28.90 29.10 28.35 29.10 22,418,858 646,544,755 28.839 17.54 17.54 17.66 17.20 17.66 36,944,224 17.501 3.58%
2014-05-30 0 27.90 27.80 28.00 26.95 28.00 19,874,905 549,277,782 27.637 16.93 16.87 16.99 16.35 16.99 32,752,023 16.771 3.87%
2014-05-29 0 27.30 27.30 27.35 27.10 27.70 11,586,055 317,881,101 27.437 16.30 16.30 16.33 16.18 16.54 19,405,513 16.381 -0.18%
2014-05-28 0 27.35 27.30 27.40 26.80 27.40 10,782,367 292,679,121 27.144 16.33 16.30 16.36 16.00 16.36 18,059,414 16.206 1.11%
2014-05-27 0 27.05 27.00 27.05 26.95 27.45 5,548,775 150,297,443 27.087 16.15 16.12 16.15 16.09 16.39 9,293,657 16.172 -1.28%
2014-05-26 0 27.40 27.30 27.35 27.15 27.45 8,917,220 243,572,254 27.315 16.36 16.30 16.33 16.21 16.39 14,935,475 16.308 0.55%
2014-05-23 0 27.25 27.30 27.35 26.65 27.35 22,307,304 601,441,106 26.962 16.27 16.30 16.33 15.91 16.33 37,362,560 16.097 2.44%
2014-05-22 0 26.60 26.60 26.70 26.50 27.45 18,144,064 486,902,765 26.835 15.88 15.88 15.94 15.82 16.39 30,389,539 16.022 -1.85%
2014-05-21 0 27.10 27.05 27.15 25.80 27.25 19,734,124 528,272,707 26.770 16.18 16.15 16.21 15.40 16.27 33,052,735 15.983 2.07%
2014-05-20 0 26.55 26.45 26.50 26.45 27.75 26,851,175 721,617,455 26.875 15.85 15.79 15.82 15.79 16.57 44,973,102 16.046 -3.80%
2014-05-19 0 27.60 27.55 27.60 27.50 28.90 12,711,075 353,715,232 27.827 16.48 16.45 16.48 16.42 17.25 21,289,812 16.614 -3.16%
2014-05-16 0 28.50 28.50 28.65 28.35 29.45 11,807,887 338,302,484 28.651 17.02 17.02 17.11 16.93 17.58 19,777,060 17.106 -2.23%
2014-05-15 0 29.15 29.10 29.15 28.70 29.15 14,506,227 420,487,696 28.987 17.40 17.37 17.40 17.14 17.40 24,296,517 17.307 0.34%
2014-05-14 0 29.05 29.05 29.10 28.25 29.15 19,852,320 571,741,651 28.800 17.34 17.34 17.37 16.87 17.40 33,250,701 17.195 2.29%
2014-05-13 0 28.40 28.35 28.40 27.85 28.60 17,404,066 492,514,683 28.299 16.96 16.93 16.96 16.63 17.08 29,150,115 16.896 3.27%
2014-05-12 0 27.50 27.50 27.70 26.65 27.95 18,077,245 495,155,518 27.391 16.42 16.42 16.54 15.91 16.69 30,277,624 16.354 -0.18%
2014-05-09 0 27.55 27.50 27.55 27.50 28.65 15,859,012 440,853,684 27.798 16.45 16.42 16.45 16.42 17.11 26,562,300 16.597 -2.82%
2014-05-08 0 28.35 28.35 28.50 28.00 28.80 14,324,533 407,143,427 28.423 16.93 16.93 17.02 16.72 17.20 23,992,197 16.970 0.00%
2014-05-07 0 28.35 28.25 28.35 28.05 28.95 25,192,082 714,835,774 28.375 16.93 16.87 16.93 16.75 17.28 42,194,282 16.942 -1.39%
2014-05-05 0 28.75 28.70 28.80 28.50 29.50 8,274,106 237,940,795 28.757 17.17 17.14 17.20 17.02 17.61 13,858,321 17.170 -1.71%
2014-05-02 0 29.25 29.15 29.25 28.85 29.60 12,423,554 363,749,442 29.279 17.46 17.40 17.46 17.22 17.67 20,808,242 17.481 1.56%
2014-04-30 0 28.80 28.70 28.80 28.55 29.10 24,066,640 691,032,076 28.713 17.20 17.14 17.20 17.05 17.37 40,309,277 17.143 -1.03%
2014-04-29 0 29.10 29.05 29.10 28.30 29.20 19,258,103 552,300,959 28.679 17.37 17.34 17.37 16.90 17.43 32,255,446 17.123 3.37%
2014-04-28 0 28.15 28.15 28.20 28.10 29.20 24,959,800 710,675,427 28.473 16.81 16.81 16.84 16.78 17.43 41,805,233 17.000 -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 17.31 17.28 17.31 17.25 18.75 57,705,937 17.663 -4.13%
2014-04-24 0 30.25 30.20 30.25 29.90 30.55 12,088,190 365,275,710 30.218 18.06 18.03 18.06 17.85 18.24 20,246,540 18.041 1.00%
2014-04-23 0 29.95 29.90 29.95 29.90 30.70 13,607,900 410,353,350 30.156 17.88 17.85 17.88 17.85 18.33 22,791,906 18.004 -0.17%
2014-04-22 0 30.00 30.05 30.10 29.85 30.65 19,169,952 576,616,236 30.079 17.91 17.94 17.97 17.82 18.30 32,107,802 17.959 -2.76%
2014-04-17 0 30.85 30.80 30.85 30.30 32.30 22,342,442 688,578,365 30.819 18.42 18.39 18.42 18.09 19.28 37,421,413 18.401 -2.99%
2014-04-16 0 31.80 31.75 31.80 30.40 31.80 29,779,611 928,906,627 31.193 18.99 18.96 18.99 18.15 18.99 49,877,946 18.624 4.78%
2014-04-15 0 30.35 30.25 30.30 30.25 31.10 18,710,730 570,754,293 30.504 18.12 18.06 18.09 18.06 18.57 31,338,649 18.212 0.33%
2014-04-14 0 30.25 30.20 30.25 29.75 30.60 26,525,508 801,204,730 30.205 18.06 18.03 18.06 17.76 18.27 44,427,641 18.034 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 18.00 17.94 18.00 17.76 19.08 98,875,705 18.170 -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 19.40 19.37 19.52 19.31 20.93 88,067,177 19.782 -2.55%
2014-04-09 0 33.35 33.30 33.35 33.15 34.95 18,657,229 628,665,936 33.696 19.91 19.88 19.91 19.79 20.87 31,249,040 20.118 -2.20%
2014-04-08 0 34.10 34.10 34.20 33.80 35.60 18,108,821 627,723,101 34.664 20.36 20.36 20.42 20.18 21.25 30,330,511 20.696 -2.85%
2014-04-07 0 35.10 35.05 35.10 34.75 35.40 10,453,901 367,267,716 35.132 20.96 20.93 20.96 20.75 21.14 17,509,265 20.976 -0.43%
2014-04-04 0 35.25 35.20 35.25 34.70 35.60 15,289,531 537,357,336 35.145 21.05 21.02 21.05 20.72 21.25 25,608,475 20.984 -0.98%
2014-04-03 0 35.60 35.60 35.65 34.90 35.70 23,098,591 818,491,388 35.435 21.25 21.25 21.28 20.84 21.31 38,687,889 21.156 3.19%
2014-04-02 0 34.50 34.45 34.50 33.45 35.00 18,140,161 624,055,527 34.402 20.60 20.57 20.60 19.97 20.90 30,383,002 20.540 3.29%
2014-04-01 0 33.40 33.30 33.35 33.30 33.90 9,831,109 329,032,291 33.468 19.94 19.88 19.91 19.88 20.24 16,466,150 19.982 0.45%
2014-03-31 0 33.25 33.25 33.30 32.75 35.60 23,820,805 800,282,428 33.596 19.85 19.85 19.88 19.55 21.25 39,897,527 20.058 -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 20.45 20.42 20.45 19.22 20.54 53,432,066 20.037 7.87%
2014-03-27 0 31.75 31.75 31.80 31.25 32.75 21,316,312 681,736,336 31.982 18.96 18.96 18.99 18.66 19.55 35,702,745 19.095 -0.16%
2014-03-26 0 31.80 31.75 31.80 30.90 31.85 16,079,029 502,863,240 31.274 18.99 18.96 18.99 18.45 19.02 26,930,807 18.672 4.78%
2014-03-25 0 30.35 30.35 30.40 30.30 31.15 15,968,545 489,131,912 30.631 18.12 18.12 18.15 18.09 18.60 26,745,757 18.288 -0.98%
2014-03-24 0 30.65 30.60 30.65 29.90 30.90 14,313,212 436,119,055 30.470 18.30 18.27 18.30 17.85 18.45 23,973,235 18.192 2.51%
2014-03-21 0 29.90 29.50 29.90 29.10 29.95 15,560,088 459,682,776 29.542 17.85 17.61 17.85 17.37 17.88 26,061,631 17.638 2.75%
2014-03-20 0 29.10 29.05 29.10 28.50 29.45 16,732,759 481,880,299 28.799 17.37 17.34 17.37 17.02 17.58 28,025,741 17.194 0.34%
2014-03-19 0 29.00 28.95 29.00 28.00 29.10 9,740,136 279,215,299 28.666 17.31 17.28 17.31 16.72 17.37 16,313,779 17.115 1.22%
2014-03-18 0 28.65 28.55 28.65 27.70 28.75 13,919,016 395,729,293 28.431 17.11 17.05 17.11 16.54 17.17 23,312,995 16.975 3.24%
2014-03-17 0 27.75 27.75 27.85 26.60 28.00 10,271,242 283,452,018 27.597 16.57 16.57 16.63 15.88 16.72 17,203,329 16.477 4.72%
2014-03-14 0 26.50 26.45 26.50 26.30 26.90 13,087,546 347,407,741 26.545 15.82 15.79 15.82 15.70 16.06 21,920,364 15.849 -0.93%
2014-03-13 0 26.75 26.70 26.75 26.65 27.70 10,622,402 288,340,094 27.145 15.97 15.94 15.97 15.91 16.54 17,791,488 16.207 -0.93%
2014-03-12 0 27.00 26.95 27.00 26.90 27.55 20,277,087 550,255,824 27.137 16.12 16.09 16.12 16.06 16.45 33,962,145 16.202 -3.05%
2014-03-11 0 27.85 27.85 27.90 27.35 28.00 9,309,823 258,772,510 27.796 16.63 16.63 16.66 16.33 16.72 15,593,046 16.595 0.36%
2014-03-10 0 27.75 27.70 27.75 27.25 28.65 14,723,715 406,217,051 27.589 16.57 16.54 16.57 16.27 17.11 24,660,788 16.472 -3.98%
2014-03-07 0 28.90 28.90 28.95 28.55 29.30 7,719,822 223,180,184 28.910 17.25 17.25 17.28 17.05 17.49 12,929,950 17.261 0.87%
2014-03-06 0 28.65 28.65 28.70 28.10 28.80 8,221,755 233,811,859 28.438 17.11 17.11 17.14 16.78 17.20 13,770,638 16.979 1.24%
2014-03-05 0 28.30 28.25 28.30 28.15 28.70 7,658,080 217,428,364 28.392 16.90 16.87 16.90 16.81 17.14 12,826,538 16.951 0.35%
2014-03-04 0 28.20 28.15 28.20 27.90 28.40 5,965,790 167,561,694 28.087 16.84 16.81 16.84 16.66 16.96 9,992,117 16.769 0.36%
2014-03-03 0 28.10 28.05 28.15 27.80 28.80 11,928,000 338,147,495 28.349 16.78 16.75 16.81 16.60 17.20 19,978,238 16.926 -0.71%
2014-02-28 0 28.30 28.30 28.35 27.85 29.50 18,645,098 532,529,308 28.561 16.90 16.90 16.93 16.63 17.61 31,228,722 17.053 -1.05%
2014-02-27 0 28.60 28.50 28.60 27.80 28.65 17,569,374 496,213,608 28.243 17.08 17.02 17.08 16.60 17.11 29,426,989 16.863 0.53%
2014-02-26 0 28.45 28.40 28.45 27.50 28.60 20,330,624 568,408,735 27.958 16.99 16.96 16.99 16.42 17.08 34,051,814 16.692 0.35%
2014-02-25 0 28.35 28.30 28.35 28.15 28.90 12,259,029 347,778,874 28.369 16.93 16.90 16.93 16.81 17.25 20,532,679 16.938 -0.35%
2014-02-24 0 28.45 28.40 28.45 28.40 30.05 20,304,569 579,947,720 28.562 16.99 16.96 16.99 16.96 17.94 34,008,174 17.053 -4.85%
2014-02-21 0 29.90 29.85 29.90 29.40 30.60 11,915,781 353,877,847 29.698 17.85 17.82 17.85 17.55 18.27 19,957,772 17.731 -0.99%
2014-02-20 0 30.20 30.15 30.20 29.50 30.80 14,167,685 425,745,800 30.050 18.03 18.00 18.03 17.61 18.39 23,729,492 17.942 0.83%
2014-02-19 0 29.95 29.85 29.90 29.55 30.15 15,377,000 458,131,627 29.793 17.88 17.82 17.85 17.64 18.00 25,754,977 17.788 2.22%
2014-02-18 0 29.30 29.25 29.30 29.25 30.65 12,738,990 375,229,613 29.455 17.49 17.46 17.49 17.46 18.30 21,336,567 17.586 -3.78%
2014-02-17 0 30.45 30.40 30.45 30.35 30.80 5,692,390 173,591,361 30.495 18.18 18.15 18.18 18.12 18.39 9,534,199 18.207 0.33%
2014-02-14 0 30.35 30.35 30.40 30.15 31.15 9,127,063 278,677,044 30.533 18.12 18.12 18.15 18.00 18.60 15,286,941 18.230 0.00%
2014-02-13 0 30.35 30.30 30.35 30.05 30.85 5,418,415 164,565,015 30.371 18.12 18.09 18.12 17.94 18.42 9,075,317 18.133 -0.82%
2014-02-12 0 30.60 30.65 30.70 30.60 31.80 16,977,627 530,204,124 31.230 18.27 18.30 18.33 18.27 18.99 28,435,871 18.646 -1.45%
2014-02-11 0 31.05 31.00 31.05 30.75 31.40 12,472,737 386,673,886 31.002 18.54 18.51 18.54 18.36 18.75 20,890,619 18.509 0.49%
2014-02-10 0 30.90 30.90 31.00 30.65 31.20 10,555,324 326,884,508 30.969 18.45 18.45 18.51 18.30 18.63 17,679,139 18.490 0.32%
2014-02-07 0 30.80 30.75 30.85 29.75 31.00 13,003,254 397,501,482 30.569 18.39 18.36 18.42 17.76 18.51 21,779,183 18.251 2.84%
2014-02-06 0 29.95 29.90 30.00 28.90 30.45 15,943,604 476,188,940 29.867 17.88 17.85 17.91 17.25 18.18 26,703,983 17.832 3.63%
2014-02-05 0 28.90 28.85 28.95 28.65 29.50 11,753,383 341,999,726 29.098 17.25 17.22 17.28 17.11 17.61 19,685,771 17.373 0.52%
2014-02-04 0 28.75 28.75 28.80 28.40 29.45 24,584,705 709,404,845 28.856 17.17 17.17 17.20 16.96 17.58 41,176,985 17.228 -4.49%
2014-01-30 0 30.10 30.05 30.10 29.30 30.20 8,528,000 252,732,825 29.636 17.97 17.94 17.97 17.49 18.03 14,283,569 17.694 -1.79%
2014-01-29 0 30.65 30.65 30.70 29.80 30.80 14,619,510 441,597,811 30.206 18.30 18.30 18.33 17.79 18.39 24,486,255 18.035 4.07%
2014-01-28 0 29.45 29.40 29.45 29.05 29.75 18,417,928 542,100,998 29.433 17.58 17.55 17.58 17.34 17.76 30,848,235 17.573 -0.17%
2014-01-27 0 29.50 29.45 29.60 29.25 29.80 31,408,720 927,638,845 29.534 17.61 17.58 17.67 17.46 17.79 52,606,545 17.634 -4.99%
2014-01-24 0 31.05 31.10 31.15 30.25 31.40 13,715,788 425,839,461 31.047 18.54 18.57 18.60 18.06 18.75 22,972,608 18.537 0.81%
2014-01-23 0 30.80 30.75 30.85 30.60 31.50 22,166,853 685,352,378 30.918 18.39 18.36 18.42 18.27 18.81 37,127,319 18.460 -1.44%
2014-01-22 0 31.25 31.25 31.30 30.90 31.50 19,997,309 622,560,941 31.132 18.66 18.66 18.69 18.45 18.81 33,493,544 18.587 1.46%
2014-01-21 0 30.80 30.70 30.80 29.90 30.90 24,157,716 736,157,149 30.473 18.39 18.33 18.39 17.85 18.45 40,461,820 18.194 3.01%
2014-01-20 0 29.90 29.85 29.95 29.20 30.25 16,435,998 489,143,503 29.760 17.85 17.82 17.88 17.43 18.06 27,528,695 17.768 -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 18.27 18.27 18.33 17.37 18.39 56,662,201 18.021 3.90%
2014-01-16 0 29.45 29.40 29.45 28.65 29.70 23,983,836 698,217,898 29.112 17.58 17.55 17.58 17.11 17.73 40,170,588 17.381 1.90%
2014-01-15 0 28.90 28.85 28.90 28.25 29.15 21,262,214 609,972,115 28.688 17.25 17.22 17.25 16.87 17.40 35,612,137 17.128 5.86%
2014-01-14 0 27.30 27.30 27.35 26.65 27.45 8,439,346 229,156,114 27.153 16.30 16.30 16.33 15.91 16.39 14,135,082 16.212 0.55%
2014-01-13 0 27.15 27.20 27.25 26.80 27.45 11,088,511 301,214,298 27.165 16.21 16.24 16.27 16.00 16.39 18,572,175 16.219 1.69%
2014-01-10 0 26.70 26.65 26.70 26.10 26.85 10,408,118 276,088,506 26.526 15.94 15.91 15.94 15.58 16.03 17,432,583 15.837 0.95%
2014-01-09 0 26.45 26.45 26.50 26.40 27.20 12,322,143 330,355,375 26.810 15.79 15.79 15.82 15.76 16.24 20,638,389 16.007 -1.49%
2014-01-08 0 26.85 26.80 26.90 26.20 27.05 18,465,517 492,502,825 26.671 16.03 16.00 16.06 15.64 16.15 30,927,942 15.924 2.68%
2014-01-07 0 26.15 26.10 26.15 26.00 26.65 16,264,735 426,875,326 26.245 15.61 15.58 15.61 15.52 15.91 27,241,846 15.670 0.00%
2014-01-06 0 26.15 26.10 26.20 26.00 27.75 21,396,804 564,687,834 26.391 15.61 15.58 15.64 15.52 16.57 35,837,562 15.757 -5.60%
2014-01-03 0 27.70 27.70 27.75 27.50 28.25 10,603,385 294,055,708 27.732 16.54 16.54 16.57 16.42 16.87 17,759,637 16.558 -2.81%
2014-01-02 0 28.50 28.50 28.55 28.35 29.20 7,463,000 213,207,075 28.569 17.02 17.02 17.05 16.93 17.43 12,499,798 17.057 -0.87%
2013-12-31 0 28.75 28.75 28.90 28.70 29.10 4,211,057 121,540,669 28.862 17.17 17.17 17.25 17.14 17.37 7,053,110 17.232 -0.86%
2013-12-30 0 29.00 29.00 29.05 28.80 29.35 6,735,635 195,481,182 29.022 17.31 17.31 17.34 17.20 17.52 11,281,532 17.328 -0.51%
2013-12-27 0 29.15 29.15 29.20 28.35 29.55 7,584,055 220,531,021 29.078 17.40 17.40 17.43 16.93 17.64 12,702,553 17.361 -1.85%
2013-12-24 0 29.70 29.70 29.75 28.65 29.75 4,843,979 141,955,294 29.306 17.73 17.73 17.76 17.11 17.76 8,113,193 17.497 3.13%
2013-12-23 0 28.80 28.80 28.85 28.50 29.10 8,354,131 239,886,425 28.715 17.20 17.20 17.22 17.02 17.37 13,992,355 17.144 1.05%
2013-12-20 0 28.50 28.55 28.60 28.20 29.70 12,529,722 357,652,658 28.544 17.02 17.05 17.08 16.84 17.73 20,986,063 17.042 -2.90%
2013-12-19 0 29.35 29.40 29.45 29.05 30.35 14,164,959 417,556,293 29.478 17.52 17.55 17.58 17.34 18.12 23,724,926 17.600 -2.49%
2013-12-18 0 30.10 30.10 30.15 29.10 30.20 6,656,513 199,322,099 29.944 17.97 17.97 18.00 17.37 18.03 11,149,011 17.878 3.08%
2013-12-17 0 29.20 29.20 29.25 29.10 30.15 10,003,680 296,690,826 29.658 17.43 17.43 17.46 17.37 18.00 16,755,189 17.707 -0.68%
2013-12-16 0 29.40 29.40 29.45 29.00 29.80 8,452,520 248,820,294 29.437 17.55 17.55 17.58 17.31 17.79 14,157,147 17.576 0.34%
2013-12-13 0 29.30 29.25 29.35 28.80 29.55 6,993,085 204,613,453 29.259 17.49 17.46 17.52 17.20 17.64 11,712,736 17.469 0.34%
2013-12-12 0 29.20 29.15 29.20 28.85 29.60 10,014,000 293,894,336 29.348 17.43 17.40 17.43 17.22 17.67 16,772,474 17.522 0.00%
2013-12-11 0 29.20 29.20 29.25 29.15 30.25 13,825,529 409,065,966 29.588 17.43 17.43 17.46 17.40 18.06 23,156,414 17.665 -2.83%
2013-12-10 0 30.05 30.05 30.10 29.95 30.70 10,069,687 305,109,281 30.300 17.94 17.94 17.97 17.88 18.33 16,865,744 18.090 -0.66%
2013-12-09 0 30.25 30.25 30.35 30.25 31.20 14,204,390 434,202,741 30.568 18.06 18.06 18.12 18.06 18.63 23,790,969 18.251 -0.33%
2013-12-06 0 30.35 30.30 30.40 30.30 31.10 11,823,248 362,088,127 30.625 18.12 18.09 18.15 18.09 18.57 19,802,788 18.285 -2.72%
2013-12-05 0 31.20 31.15 31.20 31.15 31.75 9,935,405 311,354,853 31.338 18.63 18.60 18.63 18.60 18.96 16,640,835 18.710 -0.95%
2013-12-04 0 31.50 31.45 31.55 30.70 32.25 14,254,330 451,054,438 31.643 18.81 18.78 18.84 18.33 19.25 23,874,614 18.893 0.48%
2013-12-03 0 31.35 31.25 31.45 30.65 32.15 18,743,881 592,311,054 31.600 18.72 18.66 18.78 18.30 19.20 31,394,174 18.867 1.62%
2013-12-02 0 30.85 30.85 30.90 29.75 31.10 13,533,350 413,007,909 30.518 18.42 18.42 18.45 17.76 18.57 22,667,042 18.221 1.98%
2013-11-29 0 30.25 30.25 30.30 29.55 30.35 10,314,532 310,156,041 30.070 18.06 18.06 18.09 17.64 18.12 17,275,836 17.953 -0.17%
2013-11-28 0 30.30 30.25 30.30 30.05 31.00 24,384,831 745,384,337 30.568 18.09 18.06 18.09 17.94 18.51 40,842,216 18.250 1.34%
2013-11-27 0 29.90 29.90 29.95 29.20 30.00 18,384,520 544,816,662 29.635 17.85 17.85 17.88 17.43 17.91 30,792,279 17.693 3.10%
2013-11-26 0 29.00 28.90 29.05 28.65 29.20 5,860,267 169,769,995 28.970 17.31 17.25 17.34 17.11 17.43 9,815,376 17.296 0.69%
2013-11-25 0 28.80 28.80 28.90 28.80 29.65 12,048,187 353,191,092 29.315 17.20 17.20 17.25 17.20 17.70 20,179,539 17.502 -0.17%
2013-11-22 0 28.85 28.80 28.85 28.50 28.90 5,973,501 172,092,954 28.809 17.22 17.20 17.22 17.02 17.25 10,005,032 17.201 1.76%
2013-11-21 0 28.35 28.35 28.40 28.30 28.95 6,753,029 192,445,695 28.498 16.93 16.93 16.96 16.90 17.28 11,310,666 17.015 -2.58%
2013-11-20 0 29.10 29.05 29.10 28.75 29.20 7,719,130 224,293,503 29.057 17.37 17.34 17.37 17.17 17.43 12,928,791 17.348 1.75%
2013-11-19 0 28.60 28.60 28.70 28.50 29.40 13,806,555 397,810,923 28.813 17.08 17.08 17.14 17.02 17.55 23,124,634 17.203 -1.38%
2013-11-18 0 29.00 28.95 29.00 27.90 29.00 26,081,688 741,314,475 28.423 17.31 17.28 17.31 16.66 17.31 43,684,286 16.970 6.42%
2013-11-15 0 27.25 27.15 27.25 26.80 27.40 13,418,652 364,920,830 27.195 16.27 16.21 16.27 16.00 16.36 22,474,934 16.237 2.44%
2013-11-14 0 26.60 26.50 26.65 26.40 26.80 5,429,525 144,347,220 26.586 15.88 15.82 15.91 15.76 16.00 9,093,925 15.873 0.95%
2013-11-13 0 26.35 26.35 26.40 26.25 26.85 8,436,147 224,177,981 26.574 15.73 15.73 15.76 15.67 16.03 14,129,724 15.866 -1.68%
2013-11-12 0 26.80 26.80 26.90 26.35 26.95 7,981,587 213,235,568 26.716 16.00 16.00 16.06 15.73 16.09 13,368,380 15.951 -0.56%
2013-11-11 0 26.95 26.85 26.95 25.80 27.20 11,874,126 317,809,921 26.765 16.09 16.03 16.09 15.40 16.24 19,888,004 15.980 3.85%
2013-11-08 0 25.95 25.95 26.05 25.85 26.30 6,116,711 159,083,891 26.008 15.49 15.49 15.55 15.43 15.70 10,244,895 15.528 -1.14%
2013-11-07 0 26.25 26.25 26.30 26.05 26.55 5,252,238 138,214,584 26.315 15.67 15.67 15.70 15.55 15.85 8,796,987 15.712 -0.38%
2013-11-06 0 26.35 26.35 26.40 26.25 26.80 5,718,065 151,573,422 26.508 15.73 15.73 15.76 15.67 16.00 9,577,202 15.826 -1.13%
2013-11-05 0 26.65 26.60 26.65 26.30 26.90 7,236,478 192,222,021 26.563 15.91 15.88 15.91 15.70 16.06 12,120,395 15.859 -0.19%
2013-11-04 0 26.70 26.70 26.75 26.55 27.00 7,597,500 202,614,351 26.669 15.94 15.94 15.97 15.85 16.12 12,725,072 15.922 -0.93%
2013-11-01 0 26.95 26.85 26.95 26.80 27.50 11,678,000 316,244,686 27.080 16.09 16.03 16.09 16.00 16.42 19,559,512 16.168 -0.37%
2013-10-31 0 27.05 27.00 27.10 26.75 27.30 12,971,410 351,097,462 27.067 16.15 16.12 16.18 15.97 16.30 21,725,848 16.160 0.19%
2013-10-30 0 27.00 26.95 27.00 26.50 27.00 11,721,427 313,949,613 26.784 16.12 16.09 16.12 15.82 16.12 19,632,248 15.992 1.89%
2013-10-29 0 26.50 26.45 26.55 25.60 26.70 25,250,000 662,001,292 26.218 15.82 15.79 15.85 15.28 15.94 42,291,289 15.653 3.92%
2013-10-28 0 25.50 25.40 25.50 25.05 25.60 8,646,840 218,857,622 25.311 15.22 15.17 15.22 14.96 15.28 14,482,614 15.112 0.59%
2013-10-25 0 25.35 25.30 25.35 25.10 25.95 10,122,170 257,458,341 25.435 15.14 15.11 15.14 14.99 15.49 16,953,648 15.186 -2.12%
2013-10-24 0 25.90 25.90 25.95 25.80 26.45 10,302,500 267,555,501 25.970 15.46 15.46 15.49 15.40 15.79 17,255,684 15.505 -1.89%
2013-10-23 0 26.40 26.35 26.45 26.35 27.45 9,853,231 262,530,123 26.644 15.76 15.73 15.79 15.73 16.39 16,503,202 15.908 -3.47%
2013-10-22 0 27.35 27.30 27.35 26.90 27.40 6,095,225 165,699,153 27.185 16.33 16.30 16.33 16.06 16.36 10,208,908 16.231 0.74%
2013-10-21 0 27.15 27.05 27.10 26.80 27.30 7,820,300 211,277,740 27.017 16.21 16.15 16.18 16.00 16.30 13,098,240 16.130 0.93%
2013-10-18 0 26.90 26.90 26.95 26.80 27.25 4,206,100 113,250,051 26.925 16.06 16.06 16.09 16.00 16.27 7,044,808 16.076 -0.19%
2013-10-17 0 26.95 26.90 26.95 26.60 27.40 10,645,651 287,751,823 27.030 16.09 16.06 16.09 15.88 16.36 17,830,428 16.138 0.00%
2013-10-16 0 26.95 26.95 27.00 26.75 27.25 11,507,503 310,476,498 26.980 16.09 16.09 16.12 15.97 16.27 19,273,946 16.109 0.75%
2013-10-15 0 26.75 26.75 26.85 26.45 27.15 14,857,666 398,242,803 26.804 15.97 15.97 16.03 15.79 16.21 24,885,143 16.003 0.56%
2013-10-11 0 26.60 26.60 26.65 26.25 26.65 12,238,700 323,978,990 26.472 15.88 15.88 15.91 15.67 15.91 20,498,630 15.805 2.11%
2013-10-10 0 26.05 26.05 26.10 25.75 26.35 7,131,963 185,402,101 25.996 15.55 15.55 15.58 15.37 15.73 11,945,343 15.521 0.39%
2013-10-09 0 25.95 25.90 26.00 25.65 26.05 9,763,376 252,723,108 25.885 15.49 15.46 15.52 15.31 15.55 16,352,703 15.455 -1.14%
2013-10-08 0 26.25 26.15 26.25 25.25 26.25 11,828,047 305,327,722 25.814 15.67 15.61 15.67 15.08 15.67 19,810,826 15.412 2.54%
2013-10-07 0 25.60 25.55 25.60 25.40 25.95 3,748,600 95,882,285 25.578 15.28 15.25 15.28 15.17 15.49 6,278,540 15.271 -1.16%
2013-10-04 0 25.90 25.90 25.95 25.25 26.10 6,815,696 175,615,389 25.766 15.46 15.46 15.49 15.08 15.58 11,415,627 15.384 1.37%
2013-10-03 0 25.55 25.50 25.55 25.20 25.70 5,142,501 131,293,238 25.531 15.25 15.22 15.25 15.05 15.34 8,613,188 15.243 1.59%
2013-10-02 0 25.15 25.10 25.15 24.85 25.50 7,300,198 184,135,345 25.223 15.02 14.99 15.02 14.84 15.22 12,227,120 15.060 1.00%
2013-09-30 0 24.90 24.85 24.90 24.55 25.20 16,349,519 407,125,287 24.901 14.87 14.84 14.87 14.66 15.05 27,383,851 14.867 -2.16%
2013-09-27 0 25.45 25.45 25.50 25.25 26.00 9,394,592 239,084,959 25.449 15.19 15.19 15.22 15.08 15.52 15,735,026 15.194 -1.36%
2013-09-26 0 25.80 25.70 25.80 25.40 26.15 9,626,846 247,699,493 25.730 15.40 15.34 15.40 15.17 15.61 16,124,029 15.362 -0.96%
2013-09-25 0 26.05 26.00 26.10 25.80 26.60 6,212,865 162,731,246 26.193 15.55 15.52 15.58 15.40 15.88 10,405,943 15.638 -0.38%
2013-09-24 0 26.15 26.10 26.20 26.10 26.65 7,001,041 184,052,836 26.289 15.61 15.58 15.64 15.58 15.91 11,726,061 15.696 -1.88%
2013-09-23 0 26.65 26.60 26.75 26.25 27.00 5,815,620 154,191,553 26.513 15.91 15.88 15.97 15.67 16.12 9,740,597 15.830 0.00%
2013-09-19 0 26.65 26.65 26.70 26.55 27.40 14,014,435 376,456,583 26.862 15.91 15.91 15.94 15.85 16.36 23,472,813 16.038 0.76%
2013-09-18 0 26.45 26.40 26.45 26.05 26.50 6,531,797 171,867,914 26.313 15.79 15.76 15.79 15.55 15.82 10,940,123 15.710 0.95%
2013-09-17 0 26.20 26.20 26.25 26.15 26.95 11,748,668 310,013,602 26.387 15.64 15.64 15.67 15.61 16.09 19,677,874 15.754 -2.78%
2013-09-16 0 26.95 26.95 27.00 26.50 27.45 8,320,022 223,282,365 26.837 16.09 16.09 16.12 15.82 16.39 13,935,226 16.023 0.00%
2013-09-13 0 26.95 26.85 26.90 26.40 27.50 10,175,055 271,462,932 26.679 16.09 16.03 16.06 15.76 16.42 17,042,226 15.929 -1.82%
2013-09-12 0 27.45 27.45 27.50 27.25 27.60 9,636,150 264,409,297 27.439 16.39 16.39 16.42 16.27 16.48 16,139,612 16.383 0.73%
2013-09-11 0 27.25 27.20 27.25 27.10 27.65 9,707,446 265,334,683 27.333 16.27 16.24 16.27 16.18 16.51 16,259,026 16.319 -0.18%
2013-09-10 0 27.30 27.30 27.35 27.00 27.70 18,199,661 497,361,941 27.328 16.30 16.30 16.33 16.12 16.54 30,482,659 16.316 1.87%
2013-09-09 0 26.80 26.70 26.80 26.10 26.95 9,916,300 264,215,453 26.645 16.00 15.94 16.00 15.58 16.09 16,608,836 15.908 2.68%
2013-09-06 0 26.10 26.05 26.10 26.00 26.30 5,639,145 147,371,513 26.134 15.58 15.55 15.58 15.52 15.70 9,445,018 15.603 -0.57%
2013-09-05 0 26.25 26.25 26.30 25.90 26.50 9,306,774 244,032,926 26.221 15.67 15.67 15.70 15.46 15.82 15,587,940 15.655 0.96%
2013-09-04 0 26.00 25.95 26.00 25.80 26.25 12,548,259 326,447,972 26.015 15.52 15.49 15.52 15.40 15.67 21,017,111 15.532 -1.89%
2013-09-03 0 26.50 26.50 26.55 26.05 26.80 9,925,049 263,171,771 26.516 15.82 15.82 15.85 15.55 16.00 16,623,490 15.831 2.71%
2013-09-02 0 25.80 25.75 25.90 25.45 25.95 11,519,785 295,977,611 25.693 15.40 15.37 15.46 15.19 15.49 19,294,517 15.340 2.99%
2013-08-30 0 25.05 25.00 25.05 24.70 25.50 9,457,680 236,134,892 24.968 14.96 14.93 14.96 14.75 15.22 15,840,692 14.907 -0.99%
2013-08-29 0 25.30 25.30 25.35 24.75 25.85 11,592,550 291,555,377 25.150 15.11 15.11 15.14 14.78 15.43 19,416,392 15.016 -0.20%
2013-08-28 0 25.35 25.35 25.40 25.20 26.15 10,213,660 260,779,207 25.532 15.14 15.14 15.17 15.05 15.61 17,106,885 15.244 -3.61%
2013-08-27 0 26.30 26.30 26.35 26.10 26.80 4,808,000 126,628,335 26.337 15.70 15.70 15.73 15.58 16.00 8,052,931 15.725 -1.68%
2013-08-26 0 26.75 26.75 26.80 26.25 26.95 9,459,510 253,102,796 26.756 15.97 15.97 16.00 15.67 16.09 15,843,757 15.975 1.52%
2013-08-23 0 26.35 26.30 26.35 25.95 26.60 15,927,328 419,191,582 26.319 15.73 15.70 15.73 15.49 15.88 26,676,722 15.714 1.54%
2013-08-22 0 25.95 25.90 25.95 25.10 26.10 11,546,270 297,803,720 25.792 15.49 15.46 15.49 14.99 15.58 19,338,877 15.399 0.97%
2013-08-21 0 25.70 25.70 25.80 25.10 26.05 9,687,631 247,882,413 25.588 15.34 15.34 15.40 14.99 15.55 16,225,838 15.277 -0.39%
2013-08-20 0 25.80 25.75 25.80 25.65 26.90 11,335,500 296,192,586 26.130 15.40 15.37 15.40 15.31 16.06 18,985,858 15.601 -2.27%
2013-08-19 0 26.40 26.35 26.40 26.20 26.70 7,572,965 200,334,076 26.454 15.76 15.73 15.76 15.64 15.94 12,683,978 15.794 -1.31%
2013-08-16 0 26.75 26.65 26.70 25.65 26.95 25,333,788 663,893,593 26.206 15.97 15.91 15.94 15.31 16.09 42,431,626 15.646 0.56%
2013-08-15 0 26.60 26.55 26.60 26.40 26.95 17,699,050 472,210,575 26.680 15.88 15.85 15.88 15.76 16.09 29,644,184 15.929 -0.19%
2013-08-13 0 26.65 26.55 26.65 25.85 26.70 27,999,631 740,331,079 26.441 15.91 15.85 15.91 15.43 15.94 46,896,653 15.786 3.09%
2013-08-12 0 25.85 25.80 25.85 24.75 26.05 22,108,893 567,309,480 25.660 15.43 15.40 15.43 14.78 15.55 37,030,241 15.320 4.02%
2013-08-09 0 24.85 24.80 24.85 24.35 24.85 11,863,494 292,617,338 24.665 14.84 14.81 14.84 14.54 14.84 19,870,196 14.726 2.47%
2013-08-08 0 24.25 24.15 24.25 23.95 24.65 7,434,467 180,929,315 24.337 14.48 14.42 14.48 14.30 14.72 12,452,008 14.530 1.25%
2013-08-07 0 23.95 23.90 23.95 23.90 24.95 12,039,017 293,544,721 24.383 14.30 14.27 14.30 14.27 14.90 20,164,180 14.558 -1.84%
2013-08-06 0 24.40 24.40 24.45 24.05 24.90 9,880,028 240,243,294 24.316 14.57 14.57 14.60 14.36 14.87 16,548,084 14.518 -2.20%
2013-08-05 0 24.95 24.90 24.95 24.60 25.40 17,893,568 448,212,220 25.049 14.90 14.87 14.90 14.69 15.17 29,969,983 14.955 1.42%
2013-08-02 0 24.60 24.55 24.65 24.25 24.75 27,110,840 663,939,422 24.490 14.69 14.66 14.72 14.48 14.78 45,408,015 14.622 4.24%
2013-08-01 0 23.60 23.55 23.60 23.25 23.90 11,813,661 278,571,615 23.580 14.09 14.06 14.09 13.88 14.27 19,786,731 14.079 2.83%
2013-07-31 0 22.95 22.90 23.00 22.80 23.50 9,091,795 210,423,099 23.144 13.70 13.67 13.73 13.61 14.03 15,227,871 13.818 0.00%
2013-07-30 0 22.95 22.90 22.95 22.60 23.25 7,987,000 183,162,298 22.933 13.70 13.67 13.70 13.49 13.88 13,377,447 13.692 -0.43%
2013-07-29 0 23.05 23.05 23.10 22.75 23.70 16,320,954 374,538,671 22.948 13.76 13.76 13.79 13.58 14.15 27,336,008 13.701 -2.95%
2013-07-26 0 23.75 23.75 23.85 23.45 24.50 16,955,537 404,336,716 23.847 14.18 14.18 14.24 14.00 14.63 28,398,872 14.238 0.42%
2013-07-25 0 23.65 23.65 23.70 22.65 23.95 19,266,624 455,516,774 23.643 14.12 14.12 14.15 13.52 14.30 32,269,718 14.116 3.28%
2013-07-24 0 22.90 22.90 22.95 22.60 23.25 13,442,465 307,685,539 22.889 13.67 13.67 13.70 13.49 13.88 22,514,819 13.666 0.00%
2013-07-23 0 22.90 22.85 22.90 22.05 23.00 17,394,760 393,853,102 22.642 13.67 13.64 13.67 13.16 13.73 29,134,528 13.518 2.92%
2013-07-22 0 22.25 22.20 22.25 21.60 22.80 17,354,955 381,949,065 22.008 13.28 13.25 13.28 12.90 13.61 29,067,858 13.140 -1.33%
2013-07-19 0 22.55 22.55 22.60 22.50 23.05 16,281,534 369,142,399 22.672 13.46 13.46 13.49 13.43 13.76 27,269,983 13.537 -2.17%
2013-07-18 0 23.05 23.00 23.05 22.65 23.35 11,304,577 259,203,229 22.929 13.76 13.73 13.76 13.52 13.94 18,934,065 13.690 -1.50%
2013-07-17 0 23.40 23.40 23.45 22.55 23.75 34,796,023 810,338,382 23.288 13.97 13.97 14.00 13.46 14.18 58,279,948 13.904 6.12%
2013-07-16 0 22.05 22.00 22.10 21.85 22.85 12,069,389 268,059,730 22.210 13.16 13.14 13.19 13.05 13.64 20,215,050 13.260 -2.43%
2013-07-15 0 22.60 22.60 22.70 22.45 23.05 17,550,261 397,719,094 22.662 13.49 13.49 13.55 13.40 13.76 29,394,977 13.530 -0.22%
2013-07-12 0 22.65 22.60 22.65 22.35 23.20 33,357,455 756,867,759 22.690 13.52 13.49 13.52 13.34 13.85 55,870,487 13.547 1.57%
2013-07-11 0 22.30 22.30 22.35 21.05 22.40 30,549,846 667,721,970 21.857 13.31 13.31 13.34 12.57 13.37 51,168,015 13.050 8.25%
2013-07-10 0 20.60 20.60 20.75 20.05 20.90 15,643,300 320,150,076 20.466 12.30 12.30 12.39 11.97 12.48 26,201,003 12.219 0.24%
2013-07-09 0 20.55 20.55 20.60 20.20 20.90 10,648,100 218,388,656 20.510 12.27 12.27 12.30 12.06 12.48 17,834,530 12.245 0.24%
2013-07-08 0 20.50 20.50 20.55 20.10 20.70 16,024,022 326,494,409 20.375 12.24 12.24 12.27 12.00 12.36 26,838,675 12.165 -2.15%
2013-07-05 0 20.95 20.90 21.00 19.84 21.45 27,273,647 566,282,317 20.763 12.51 12.48 12.54 11.85 12.81 45,680,701 12.397 7.22%
2013-07-04 0 19.54 19.54 19.56 19.40 20.05 19,713,310 389,256,583 19.746 11.67 11.67 11.68 11.58 11.97 33,017,873 11.789 0.10%
2013-07-03 0 19.52 19.52 19.54 19.48 20.45 21,837,616 430,952,031 19.734 11.65 11.65 11.67 11.63 12.21 36,575,879 11.782 -5.01%
2013-07-02 0 20.55 20.50 20.55 20.20 21.35 13,330,987 274,747,505 20.610 12.27 12.24 12.27 12.06 12.75 22,328,104 12.305 -2.14%
2013-06-28 0 21.00 20.95 21.00 20.60 21.20 15,389,840 322,393,630 20.948 12.54 12.51 12.54 12.30 12.66 25,776,482 12.507 1.94%
2013-06-27 0 20.60 20.55 20.60 20.40 21.60 28,654,400 600,556,685 20.959 12.30 12.27 12.30 12.18 12.90 47,993,328 12.513 0.24%
2013-06-26 0 20.55 20.50 20.55 20.15 20.75 18,589,600 379,707,807 20.426 12.27 12.24 12.27 12.03 12.39 31,135,768 12.195 2.49%
2013-06-25 0 20.05 20.05 20.15 19.22 20.85 31,124,061 626,184,463 20.119 11.97 11.97 12.03 11.48 12.45 52,129,769 12.012 -1.96%
2013-06-24 0 20.45 20.40 20.50 20.05 21.05 16,813,510 345,017,197 20.520 12.21 12.18 12.24 11.97 12.57 28,160,991 12.252 -2.62%
2013-06-21 0 21.00 21.00 21.05 19.92 21.20 26,556,778 548,210,900 20.643 12.54 12.54 12.57 11.89 12.66 44,480,015 12.325 1.69%
2013-06-20 0 20.65 20.55 20.65 20.40 21.05 19,112,165 395,948,632 20.717 12.33 12.27 12.33 12.18 12.57 32,011,014 12.369 -2.82%
2013-06-19 0 21.25 21.20 21.25 21.05 22.05 21,972,598 472,644,144 21.511 12.69 12.66 12.69 12.57 13.16 36,801,960 12.843 -3.19%
2013-06-18 0 21.95 21.95 22.00 21.65 22.10 16,176,819 354,826,510 21.934 13.11 13.11 13.14 12.93 13.19 27,094,595 13.096 0.00%
2013-06-17 0 21.95 21.90 22.00 21.85 22.75 18,169,153 401,126,638 22.077 13.11 13.08 13.14 13.05 13.58 30,431,561 13.181 -0.45%
2013-06-14 0 22.05 22.05 22.10 22.00 22.80 16,790,009 375,431,014 22.360 13.16 13.16 13.19 13.14 13.61 28,121,629 13.350 -2.00%
2013-06-13 0 22.50 22.50 22.55 21.75 22.80 24,616,998 546,496,696 22.200 13.43 13.43 13.46 12.99 13.61 41,231,073 13.254 -1.53%
2013-06-11 0 22.85 22.85 22.90 22.60 23.60 15,038,655 344,668,049 22.919 13.64 13.64 13.67 13.49 14.09 25,188,282 13.684 -3.38%
2013-06-10 0 23.65 23.65 23.75 23.05 24.25 7,279,040 172,420,511 23.687 14.12 14.12 14.18 13.76 14.48 12,191,683 14.142 -1.25%
2013-06-07 0 23.95 23.95 24.00 23.70 24.50 10,842,007 260,375,487 24.015 14.30 14.30 14.33 14.15 14.63 18,159,305 14.338 -1.84%
2013-06-06 0 24.40 24.35 24.45 24.05 24.75 6,384,475 156,131,344 24.455 14.57 14.54 14.60 14.36 14.78 10,693,373 14.601 -0.81%
2013-06-05 0 24.60 24.55 24.65 24.40 25.00 12,152,040 299,852,174 24.675 14.69 14.66 14.72 14.57 14.93 20,353,483 14.732 -1.80%
2013-06-04 0 25.05 25.00 25.05 24.90 25.35 6,131,635 154,153,845 25.141 14.96 14.93 14.96 14.87 15.14 10,269,891 15.010 0.00%
2013-06-03 0 25.05 25.00 25.15 25.00 25.60 16,663,721 421,042,930 25.267 14.96 14.93 15.02 14.93 15.28 27,910,109 15.086 -1.18%
2013-05-31 0 25.35 25.50 25.55 25.30 25.90 9,886,059 252,506,310 25.542 15.14 15.22 15.25 15.11 15.46 16,558,185 15.250 -0.78%
2013-05-30 0 25.55 25.50 25.55 25.55 26.30 16,917,451 436,846,975 25.822 15.25 15.22 15.25 15.25 15.70 28,335,082 15.417 -2.43%
2013-05-29 0 26.50 26.40 26.50 26.30 26.90 8,777,376 233,029,752 26.549 15.63 15.58 15.63 15.52 15.87 14,877,577 15.663 -1.85%
2013-05-28 0 27.00 26.90 27.00 26.20 27.00 8,914,300 238,229,643 26.724 15.93 15.87 15.93 15.46 15.93 15,109,662 15.767 1.89%
2013-05-27 0 26.50 26.45 26.55 26.10 26.70 10,444,333 275,740,810 26.401 15.63 15.60 15.66 15.40 15.75 17,703,055 15.576 -0.38%
2013-05-24 0 26.60 26.60 26.65 26.30 26.80 16,215,198 429,897,514 26.512 15.69 15.69 15.72 15.52 15.81 27,484,621 15.641 -0.56%
2013-05-23 0 26.75 26.70 26.80 26.35 27.25 13,214,929 353,355,960 26.739 15.78 15.75 15.81 15.55 16.08 22,399,191 15.775 -2.01%
2013-05-22 0 27.30 27.25 27.30 26.55 27.65 13,887,855 377,204,585 27.161 16.11 16.08 16.11 15.66 16.31 23,539,795 16.024 0.74%
2013-05-21 0 27.10 27.10 27.25 27.00 27.45 11,030,850 300,008,503 27.197 15.99 15.99 16.08 15.93 16.19 18,697,196 16.046 -0.73%
2013-05-20 0 27.30 27.30 27.35 27.00 27.45 10,036,916 273,645,893 27.264 16.11 16.11 16.14 15.93 16.19 17,012,486 16.085 1.11%
2013-05-16 0 27.00 26.95 27.00 26.85 27.30 7,711,978 208,803,482 27.075 15.93 15.90 15.93 15.84 16.11 13,071,736 15.974 -1.28%
2013-05-15 0 27.35 27.30 27.35 27.10 27.65 11,808,956 323,158,099 27.366 16.14 16.11 16.14 15.99 16.31 20,016,079 16.145 0.18%
2013-05-14 0 27.30 27.30 27.40 27.20 28.20 10,404,136 285,485,818 27.440 16.11 16.11 16.17 16.05 16.64 17,634,921 16.189 -2.15%
2013-05-13 0 27.90 27.85 27.95 27.80 28.55 4,825,043 135,199,118 28.020 16.46 16.43 16.49 16.40 16.84 8,178,406 16.531 -1.59%
2013-05-10 0 28.35 28.35 28.40 27.90 28.55 10,602,653 299,270,495 28.226 16.73 16.73 16.76 16.46 16.84 17,971,406 16.653 -0.53%
2013-05-09 0 28.50 28.45 28.50 28.25 29.40 12,219,749 348,930,054 28.555 16.81 16.78 16.81 16.67 17.35 20,712,369 16.846 -2.06%
2013-05-08 0 29.10 29.05 29.10 28.90 29.35 8,638,160 251,287,259 29.090 17.17 17.14 17.17 17.05 17.32 14,641,607 17.163 0.00%
2013-05-07 0 29.10 29.05 29.20 28.65 29.20 8,526,650 246,768,875 28.941 17.17 17.14 17.23 16.90 17.23 14,452,598 17.074 0.17%
2013-05-06 0 29.05 29.00 29.05 28.45 29.10 17,168,949 495,284,203 28.848 17.14 17.11 17.14 16.78 17.17 29,101,221 17.019 3.01%
2013-05-03 0 28.20 28.10 28.15 27.85 28.50 9,507,411 267,193,737 28.104 16.64 16.58 16.61 16.43 16.81 16,114,980 16.580 0.18%
2013-05-02 0 28.15 28.05 28.15 27.40 28.20 12,801,734 355,267,195 27.751 16.61 16.55 16.61 16.17 16.64 21,698,829 16.373 0.18%
2013-04-30 0 28.10 28.05 28.10 27.85 28.20 6,614,537 185,285,496 28.012 16.58 16.55 16.58 16.43 16.64 11,211,583 16.526 1.08%
2013-04-29 0 27.80 27.75 27.85 27.40 28.10 6,121,100 169,278,597 27.655 16.40 16.37 16.43 16.17 16.58 10,375,212 16.316 0.00%
2013-04-26 0 27.80 27.80 27.85 27.60 28.15 13,405,615 372,285,849 27.771 16.40 16.40 16.43 16.28 16.61 22,722,402 16.384 0.18%
2013-04-25 0 27.75 27.75 27.80 27.25 28.55 23,974,000 663,400,338 27.672 16.37 16.37 16.40 16.08 16.84 40,635,724 16.326 -2.12%
2013-04-24 0 28.35 28.30 28.35 28.05 28.60 9,830,500 278,352,992 28.315 16.73 16.70 16.73 16.55 16.87 16,662,613 16.705 1.25%
2013-04-23 0 28.00 27.90 28.05 27.55 28.70 33,293,470 928,058,941 27.875 16.52 16.46 16.55 16.25 16.93 56,432,145 16.446 -3.28%
2013-04-22 0 28.95 28.95 29.00 28.80 29.80 10,817,739 315,116,778 29.130 17.08 17.08 17.11 16.99 17.58 18,335,975 17.186 0.52%
2013-04-19 0 28.80 28.80 28.85 28.00 28.90 11,425,755 326,218,652 28.551 16.99 16.99 17.02 16.52 17.05 19,366,556 16.844 2.86%
2013-04-18 0 28.00 28.00 28.05 27.40 28.20 13,995,000 391,239,125 27.956 16.52 16.52 16.55 16.17 16.64 23,721,405 16.493 2.38%
2013-04-17 0 27.35 27.35 27.40 27.35 28.10 12,470,650 346,179,157 27.760 16.14 16.14 16.17 16.14 16.58 21,137,644 16.377 0.00%
2013-04-16 0 27.35 27.35 27.40 26.25 27.50 16,858,265 455,478,823 27.018 16.14 16.14 16.17 15.49 16.22 28,574,614 15.940 2.43%
2013-04-15 0 26.70 26.70 26.80 26.70 27.55 14,584,504 393,392,749 26.973 15.75 15.75 15.81 15.75 16.25 24,720,609 15.914 -2.55%
2013-04-12 0 27.40 27.40 27.45 27.20 27.90 6,699,445 183,845,722 27.442 16.17 16.17 16.19 16.05 16.46 11,355,502 16.190 -0.54%
2013-04-11 0 27.55 27.55 27.60 27.45 28.40 8,991,896 250,766,326 27.888 16.25 16.25 16.28 16.19 16.76 15,241,186 16.453 -0.18%
2013-04-10 0 27.60 27.50 27.60 26.70 27.80 18,103,201 493,823,369 27.278 16.28 16.22 16.28 15.75 16.40 30,684,770 16.093 0.73%
2013-04-09 0 27.40 27.30 27.35 26.20 27.75 20,821,680 569,465,801 27.350 16.17 16.11 16.14 15.46 16.37 35,292,569 16.136 5.38%
2013-04-08 0 26.00 26.00 26.05 25.50 26.60 14,700,972 380,982,758 25.915 15.34 15.34 15.37 15.04 15.69 24,918,021 15.289 0.39%
2013-04-05 0 25.90 25.85 25.90 25.50 26.80 18,527,948 479,409,361 25.875 15.28 15.25 15.28 15.04 15.81 31,404,713 15.266 -0.96%
2013-04-03 0 26.15 26.20 26.25 25.80 26.30 9,226,560 241,133,329 26.135 15.43 15.46 15.49 15.22 15.52 15,638,940 15.419 1.75%
2013-04-02 0 25.70 25.70 25.80 25.45 26.50 15,674,305 407,262,029 25.983 15.16 15.16 15.22 15.01 15.63 26,567,812 15.329 -0.19%
2013-03-28 0 25.75 25.80 25.85 24.90 26.60 18,226,733 466,836,241 25.613 15.19 15.22 15.25 14.69 15.69 30,894,156 15.111 -3.01%
2013-03-27 0 26.55 26.45 26.50 26.05 26.80 11,028,428 293,322,015 26.597 15.66 15.60 15.63 15.37 15.81 18,693,091 15.691 1.72%
2013-03-26 0 26.10 26.15 26.20 25.80 26.50 7,071,629 185,194,652 26.188 15.40 15.43 15.46 15.22 15.63 11,986,350 15.450 -0.57%
2013-03-25 0 26.25 26.20 26.30 25.80 26.70 7,432,648 195,522,048 26.306 15.49 15.46 15.52 15.22 15.75 12,598,274 15.520 0.38%
2013-03-22 0 26.15 26.15 26.20 25.90 26.60 6,319,506 166,093,745 26.283 15.43 15.43 15.46 15.28 15.69 10,711,508 15.506 0.00%
2013-03-21 0 26.15 26.00 26.15 25.80 26.80 12,326,449 325,055,086 26.371 15.43 15.34 15.43 15.22 15.81 20,893,225 15.558 -1.51%
2013-03-20 0 26.55 26.50 26.55 25.50 26.75 18,392,180 484,109,437 26.321 15.66 15.63 15.66 15.04 15.78 31,174,587 15.529 3.71%
2013-03-19 0 25.60 25.55 25.65 25.25 25.75 15,462,911 392,887,459 25.408 15.10 15.07 15.13 14.90 15.19 26,209,501 14.990 3.02%
2013-03-18 0 24.85 24.80 24.85 24.30 24.95 27,493,412 679,115,103 24.701 14.66 14.63 14.66 14.34 14.72 46,601,097 14.573 -1.78%
2013-03-15 0 25.30 25.30 25.55 25.15 27.10 37,136,226 956,681,598 25.761 14.93 14.93 15.07 14.84 15.99 62,945,584 15.199 -5.60%
2013-03-14 0 26.80 26.75 26.85 26.05 27.00 11,455,404 302,777,899 26.431 15.81 15.78 15.84 15.37 15.93 19,416,811 15.594 0.19%
2013-03-13 0 26.75 26.70 26.80 26.60 27.65 14,945,497 402,563,361 26.935 15.78 15.75 15.81 15.69 16.31 25,332,489 15.891 -2.19%
2013-03-12 0 27.35 27.30 27.35 27.30 28.25 14,185,304 392,473,151 27.668 16.14 16.11 16.14 16.11 16.67 24,043,968 16.323 -1.62%
2013-03-11 0 27.80 27.80 27.90 27.70 28.50 10,364,418 290,758,817 28.054 16.40 16.40 16.46 16.34 16.81 17,567,599 16.551 -2.11%
2013-03-08 0 28.40 28.35 28.50 28.25 28.75 8,040,860 228,851,952 28.461 16.76 16.73 16.81 16.67 16.96 13,629,189 16.791 0.53%
2013-03-07 0 28.25 28.20 28.25 27.85 28.55 4,791,255 135,197,579 28.218 16.67 16.64 16.67 16.43 16.84 8,121,136 16.648 -1.05%
2013-03-06 0 28.55 28.50 28.55 28.15 28.75 12,968,468 370,312,498 28.555 16.84 16.81 16.84 16.61 16.96 21,981,442 16.847 1.60%
2013-03-05 0 28.10 28.05 28.10 27.50 28.15 13,836,577 384,842,787 27.813 16.58 16.55 16.58 16.22 16.61 23,452,879 16.409 1.08%
2013-03-04 0 27.80 27.75 27.80 27.50 29.10 24,674,008 685,687,215 27.790 16.40 16.37 16.40 16.22 17.17 41,822,231 16.395 -4.79%
2013-03-01 0 29.20 29.00 29.05 28.05 29.25 19,128,964 553,726,202 28.947 17.23 17.11 17.14 16.55 17.26 32,423,429 17.078 3.00%
2013-02-28 0 28.35 28.30 28.40 27.75 28.75 21,097,311 598,521,890 28.370 16.73 16.70 16.76 16.37 16.96 35,759,761 16.737 3.47%
2013-02-27 0 27.40 27.40 27.50 27.15 27.55 5,984,600 163,970,088 27.399 16.17 16.17 16.22 16.02 16.25 10,143,846 16.164 0.92%
2013-02-26 0 27.15 27.10 27.15 27.00 27.45 12,413,500 337,047,598 27.152 16.02 15.99 16.02 15.93 16.19 21,040,776 16.019 -1.09%
2013-02-25 0 27.45 27.40 27.45 27.30 28.20 16,432,723 453,453,777 27.595 16.19 16.17 16.19 16.11 16.64 27,853,324 16.280 -1.96%
2013-02-22 0 28.00 27.95 28.00 27.95 28.50 14,241,144 400,257,222 28.106 16.52 16.49 16.52 16.49 16.81 24,138,617 16.582 -1.23%
2013-02-21 0 28.35 28.35 28.40 28.00 29.00 20,506,090 580,097,384 28.289 16.73 16.73 16.76 16.52 17.11 34,757,646 16.690 -3.24%
2013-02-20 0 29.30 29.30 29.35 28.60 29.35 11,159,859 323,925,373 29.026 17.29 17.29 17.32 16.87 17.32 18,915,865 17.125 1.21%
2013-02-19 0 28.95 28.90 28.95 28.90 30.65 16,789,000 493,410,371 29.389 17.08 17.05 17.08 17.05 18.08 28,457,211 17.339 -5.55%
2013-02-18 0 30.65 30.60 30.65 30.60 31.50 5,175,720 159,695,146 30.855 18.08 18.05 18.08 18.05 18.58 8,772,801 18.203 -0.97%
2013-02-15 0 30.95 30.90 30.95 30.05 31.30 5,649,020 174,908,336 30.963 18.26 18.23 18.26 17.73 18.47 9,575,040 18.267 1.64%
2013-02-14 0 30.45 30.35 30.40 29.65 30.70 7,619,935 231,314,816 30.357 17.96 17.91 17.94 17.49 18.11 12,915,724 17.910 2.70%
2013-02-08 0 29.65 29.65 29.70 29.30 30.20 12,675,344 376,263,064 29.685 17.49 17.49 17.52 17.29 17.82 21,484,599 17.513 -1.00%
2013-02-07 0 29.95 29.85 29.95 29.80 30.75 17,372,376 521,427,015 30.015 17.67 17.61 17.67 17.58 18.14 29,446,028 17.708 -2.60%
2013-02-06 0 30.75 30.70 30.75 30.55 31.50 10,096,819 313,105,278 31.010 18.14 18.11 18.14 18.02 18.58 17,114,021 18.295 -0.16%
2013-02-05 0 30.80 30.75 30.85 30.05 31.45 11,138,668 343,375,637 30.827 18.17 18.14 18.20 17.73 18.55 18,879,946 18.187 -0.48%
2013-02-04 0 30.95 30.85 30.90 30.80 31.70 11,106,828 348,315,739 31.361 18.26 18.20 18.23 18.17 18.70 18,825,978 18.502 0.32%
2013-02-01 0 30.85 30.80 30.85 29.90 31.00 8,489,141 259,365,932 30.553 18.20 18.17 18.20 17.64 18.29 14,389,021 18.025 1.31%
2013-01-31 0 30.45 30.25 30.45 29.80 30.80 10,016,041 302,692,909 30.221 17.96 17.85 17.96 17.58 18.17 16,977,103 17.829 -0.98%
2013-01-30 0 30.75 30.75 30.85 30.15 30.90 11,505,149 351,525,575 30.554 18.14 18.14 18.20 17.79 18.23 19,501,129 18.026 1.15%
2013-01-29 0 30.40 30.40 30.45 29.80 30.45 10,318,201 311,254,802 30.166 17.94 17.94 17.96 17.58 17.96 17,489,262 17.797 2.18%
2013-01-28 0 29.75 29.70 29.75 28.70 30.15 23,518,712 697,808,269 29.670 17.55 17.52 17.55 16.93 17.79 39,864,015 17.505 3.48%
2013-01-25 0 28.75 28.70 28.80 28.55 29.25 11,320,160 326,708,668 28.861 16.96 16.93 16.99 16.84 17.26 19,187,574 17.027 -0.17%
2013-01-24 0 28.80 28.75 28.80 28.65 30.10 23,165,000 680,284,187 29.367 16.99 16.96 16.99 16.90 17.76 39,264,476 17.326 -1.87%
2013-01-23 0 29.35 29.30 29.35 28.90 29.65 9,536,633 278,292,638 29.181 17.32 17.29 17.32 17.05 17.49 16,164,511 17.216 0.00%
2013-01-22 0 29.35 29.35 29.40 28.90 29.70 15,454,721 454,421,456 29.403 17.32 17.32 17.35 17.05 17.52 26,195,619 17.347 0.51%
2013-01-21 0 29.20 29.15 29.20 28.60 29.20 15,278,855 442,825,305 28.983 17.23 17.20 17.23 16.87 17.23 25,897,528 17.099 2.10%
2013-01-18 0 28.60 28.55 28.60 28.00 28.65 9,431,452 268,084,677 28.425 16.87 16.84 16.87 16.52 16.90 15,986,230 16.770 2.88%
2013-01-17 0 27.80 27.80 27.85 27.40 28.25 7,303,500 202,513,808 27.728 16.40 16.40 16.43 16.17 16.67 12,379,370 16.359 -0.18%
2013-01-16 0 27.85 27.80 27.85 27.55 28.35 9,502,892 264,182,706 27.800 16.43 16.40 16.43 16.25 16.73 16,107,320 16.401 -1.24%
2013-01-15 0 28.20 28.15 28.20 27.95 28.60 4,518,290 128,015,618 28.333 16.64 16.61 16.64 16.49 16.87 7,658,463 16.716 0.71%
2013-01-14 0 28.00 28.00 28.10 27.90 28.40 10,867,390 306,040,612 28.161 16.52 16.52 16.58 16.46 16.76 18,420,133 16.614 -1.23%
2013-01-11 0 28.35 28.30 28.40 28.15 29.20 9,956,184 282,334,168 28.358 16.73 16.70 16.76 16.61 17.23 16,875,646 16.730 -1.56%
2013-01-10 0 28.80 28.80 28.85 28.65 29.45 6,000,742 173,890,417 28.978 16.99 16.99 17.02 16.90 17.37 10,171,206 17.096 0.35%
2013-01-09 0 28.70 28.65 28.75 28.60 29.10 6,886,286 197,823,472 28.727 16.93 16.90 16.96 16.87 17.17 11,672,196 16.948 -0.17%
2013-01-08 0 28.75 28.70 28.75 28.70 29.85 8,051,867 234,055,911 29.069 16.96 16.93 16.96 16.93 17.61 13,647,845 17.150 -2.87%
2013-01-07 0 29.60 29.50 29.60 28.95 29.65 11,398,500 336,100,207 29.486 17.46 17.40 17.46 17.08 17.49 19,320,359 17.396 2.07%
2013-01-04 0 29.00 28.95 29.00 28.65 29.20 9,354,790 270,372,856 28.902 17.11 17.08 17.11 16.90 17.23 15,856,289 17.051 -1.36%
2013-01-03 0 29.40 29.35 29.40 29.05 29.75 13,887,356 407,511,007 29.344 17.35 17.32 17.35 17.14 17.55 23,538,949 17.312 -0.34%
2013-01-02 0 29.50 29.45 29.50 28.60 29.55 11,550,668 335,893,477 29.080 17.40 17.37 17.40 16.87 17.43 19,578,283 17.156 4.61%
2012-12-31 0 28.20 28.20 28.25 28.05 28.35 3,528,447 99,520,928 28.205 16.64 16.64 16.67 16.55 16.73 5,980,687 16.640 -0.35%
2012-12-28 0 28.30 28.20 28.25 28.00 28.85 6,165,651 173,977,259 28.217 16.70 16.64 16.67 16.52 17.02 10,450,725 16.647 0.00%
2012-12-27 0 28.30 28.25 28.30 28.20 29.10 5,310,500 151,431,575 28.516 16.70 16.67 16.70 16.64 17.17 9,001,252 16.823 0.35%
2012-12-24 0 28.20 28.15 28.25 27.90 28.25 2,682,143 75,343,892 28.091 16.64 16.61 16.67 16.46 16.67 4,546,209 16.573 1.26%
2012-12-21 0 27.85 27.80 27.85 27.80 28.50 10,783,779 302,956,890 28.094 16.43 16.40 16.43 16.40 16.81 18,278,413 16.575 -1.42%
2012-12-20 0 28.25 28.20 28.25 27.95 29.05 17,138,135 484,456,663 28.268 16.67 16.64 16.67 16.49 17.14 29,048,991 16.677 -2.92%
2012-12-19 0 29.10 29.05 29.10 28.95 29.60 11,993,566 350,525,990 29.226 17.17 17.14 17.17 17.08 17.46 20,328,991 17.243 -0.34%
2012-12-18 0 29.20 29.10 29.20 28.95 29.70 8,389,045 245,639,438 29.281 17.23 17.17 17.23 17.08 17.52 14,219,359 17.275 -0.68%
2012-12-17 0 29.40 29.30 29.40 28.95 29.70 10,853,390 319,496,449 29.437 17.35 17.29 17.35 17.08 17.52 18,396,403 17.367 0.17%
2012-12-14 0 29.35 29.30 29.35 28.25 29.60 14,597,670 426,516,168 29.218 17.32 17.29 17.32 16.67 17.46 24,742,925 17.238 2.98%
2012-12-13 0 28.50 28.50 28.55 28.15 28.90 9,961,000 285,154,540 28.627 16.81 16.81 16.84 16.61 17.05 16,883,809 16.889 0.18%
2012-12-12 0 28.45 28.40 28.45 28.10 28.60 7,984,945 226,417,530 28.356 16.78 16.76 16.78 16.58 16.87 13,534,413 16.729 2.34%
2012-12-11 0 27.80 27.80 27.85 27.75 28.70 12,288,579 346,640,185 28.208 16.40 16.40 16.43 16.37 16.93 20,829,036 16.642 -2.11%
2012-12-10 0 28.40 28.35 28.40 28.25 28.80 9,184,503 261,212,906 28.441 16.76 16.73 16.76 16.67 16.99 15,567,654 16.779 0.89%
2012-12-07 0 28.15 28.10 28.15 28.00 28.95 27,885,156 796,108,497 28.550 16.61 16.58 16.61 16.52 17.08 47,265,100 16.843 2.74%
2012-12-06 0 27.40 27.35 27.40 26.95 27.65 12,028,100 329,158,218 27.366 16.17 16.14 16.17 15.90 16.31 20,387,526 16.145 0.37%
2012-12-05 0 27.30 27.25 27.30 26.00 27.30 20,503,500 551,837,910 26.914 16.11 16.08 16.11 15.34 16.11 34,753,256 15.879 5.00%
2012-12-04 0 26.00 25.95 26.00 25.35 26.20 7,337,154 189,248,126 25.793 15.34 15.31 15.34 14.96 15.46 12,436,413 15.217 1.56%
2012-12-03 0 25.60 25.55 25.60 25.55 26.40 8,619,967 223,092,786 25.881 15.10 15.07 15.10 15.07 15.58 14,610,770 15.269 -0.78%
2012-11-30 0 25.80 25.80 25.90 25.10 26.00 13,585,003 350,174,652 25.777 15.22 15.22 15.28 14.81 15.34 23,026,463 15.207 3.20%
2012-11-29 0 25.00 25.00 25.05 25.00 25.75 12,179,920 307,716,009 25.264 14.75 14.75 14.78 14.75 15.19 20,644,860 14.905 -1.77%
2012-11-28 0 25.45 25.35 25.40 24.80 25.75 12,282,527 311,469,554 25.359 15.01 14.96 14.99 14.63 15.19 20,818,778 14.961 1.39%
2012-11-27 0 25.10 25.10 25.15 25.05 25.70 5,844,167 147,721,173 25.277 14.81 14.81 14.84 14.78 15.16 9,905,813 14.913 -0.79%
2012-11-26 0 25.30 25.25 25.30 25.15 26.05 9,541,199 243,357,334 25.506 14.93 14.90 14.93 14.84 15.37 16,172,250 15.048 -1.36%
2012-11-23 0 25.65 25.60 25.65 25.50 26.05 10,667,003 274,818,886 25.763 15.13 15.10 15.13 15.04 15.37 18,080,478 15.200 0.98%
2012-11-22 0 25.40 25.35 25.40 25.15 25.60 9,495,036 241,313,146 25.415 14.99 14.96 14.99 14.84 15.10 16,094,004 14.994 0.20%
2012-11-21 0 25.35 25.30 25.35 25.00 25.55 7,751,000 196,322,050 25.329 14.96 14.93 14.96 14.75 15.07 13,137,878 14.943 1.81%
2012-11-20 0 24.90 24.85 24.90 24.85 25.80 8,993,000 228,083,612 25.362 14.69 14.66 14.69 14.66 15.22 15,243,058 14.963 -1.19%
2012-11-19 0 25.20 25.15 25.20 24.65 25.40 6,737,697 169,504,396 25.158 14.87 14.84 14.87 14.54 14.99 11,420,338 14.842 2.44%
2012-11-16 0 24.60 24.55 24.60 24.55 25.15 8,575,000 213,067,837 24.848 14.51 14.48 14.51 14.48 14.84 14,534,551 14.659 -1.20%
2012-11-15 0 24.90 24.90 24.95 24.55 25.50 11,897,883 297,696,434 25.021 14.69 14.69 14.72 14.48 15.04 20,166,809 14.762 -0.20%
2012-11-14 0 24.95 24.90 24.95 24.85 25.40 19,761,300 495,891,598 25.094 14.72 14.69 14.72 14.66 14.99 33,495,234 14.805 0.20%
2012-11-13 0 24.90 24.90 24.95 24.85 25.40 13,316,923 334,240,784 25.099 14.69 14.69 14.72 14.66 14.99 22,572,070 14.808 -2.35%
2012-11-12 0 25.50 25.50 25.55 25.40 26.75 18,747,975 484,398,516 25.837 15.04 15.04 15.07 14.99 15.78 31,777,656 15.243 -3.23%
2012-11-09 0 26.35 26.30 26.35 26.10 26.70 18,561,847 490,509,122 26.426 15.55 15.52 15.55 15.40 15.75 31,462,171 15.590 -1.68%
2012-11-08 0 26.80 26.80 26.85 26.70 27.45 15,711,307 424,540,926 27.021 15.81 15.81 15.84 15.75 16.19 26,630,530 15.942 -3.25%
2012-11-07 0 27.70 27.65 27.70 27.50 28.40 13,029,460 360,680,196 27.682 16.34 16.31 16.34 16.22 16.76 22,084,823 16.332 -1.07%
2012-11-06 0 28.00 27.95 28.00 27.80 28.35 8,575,025 240,378,870 28.032 16.52 16.49 16.52 16.40 16.73 14,534,594 16.538 -1.06%
2012-11-05 0 28.30 28.15 28.20 28.05 28.55 7,032,719 199,146,824 28.317 16.70 16.61 16.64 16.55 16.84 11,920,398 16.706 -0.18%
2012-11-02 0 28.35 28.35 28.40 28.00 28.50 22,362,655 633,339,218 28.321 16.73 16.73 16.76 16.52 16.81 37,904,508 16.709 0.89%
2012-11-01 0 28.10 28.00 28.05 26.75 28.15 26,924,277 745,774,505 27.699 16.58 16.52 16.55 15.78 16.61 45,636,418 16.342 4.85%
2012-10-31 0 26.80 26.70 26.80 26.10 26.95 12,606,828 335,263,316 26.594 15.81 15.75 15.81 15.40 15.90 21,368,465 15.690 2.88%
2012-10-30 0 26.05 26.00 26.05 25.80 26.20 9,226,883 240,438,054 26.058 15.37 15.34 15.37 15.22 15.46 15,639,487 15.374 0.39%
2012-10-29 0 25.95 25.90 25.95 25.35 26.05 9,155,477 237,030,011 25.889 15.31 15.28 15.31 14.96 15.37 15,518,455 15.274 1.57%
2012-10-26 0 25.55 25.50 25.55 25.15 25.95 11,707,980 297,774,964 25.434 15.07 15.04 15.07 14.84 15.31 19,844,925 15.005 -1.73%
2012-10-25 0 26.00 25.90 26.00 25.60 26.15 22,366,387 578,944,829 25.885 15.34 15.28 15.34 15.10 15.43 37,910,834 15.271 0.58%
2012-10-24 0 25.85 25.85 25.90 25.80 26.30 28,689,155 746,981,810 26.037 15.25 15.25 15.28 15.22 15.52 48,627,871 15.361 -3.90%
2012-10-22 0 26.90 26.85 26.90 26.70 27.10 15,804,601 424,411,717 26.854 15.87 15.84 15.87 15.75 15.99 26,788,663 15.843 -1.28%
2012-10-19 0 27.25 27.10 27.15 26.60 27.40 19,660,443 532,370,320 27.078 16.08 15.99 16.02 15.69 16.17 33,324,282 15.975 2.64%
2012-10-18 0 26.55 26.45 26.50 26.15 26.75 22,189,636 587,803,763 26.490 15.66 15.60 15.63 15.43 15.78 37,611,242 15.628 2.31%
2012-10-17 0 25.95 25.90 25.95 25.65 26.10 15,888,706 410,814,802 25.856 15.31 15.28 15.31 15.13 15.40 26,931,220 15.254 1.57%
2012-10-16 0 25.55 25.50 25.55 24.90 25.65 12,949,898 328,429,635 25.362 15.07 15.04 15.07 14.69 15.13 21,949,966 14.963 0.79%
2012-10-15 0 25.35 25.30 25.40 25.10 25.70 13,420,978 340,493,024 25.370 14.96 14.93 14.99 14.81 15.16 22,748,442 14.968 0.00%
2012-10-12 0 25.35 25.35 25.45 24.65 25.55 15,674,575 396,053,283 25.267 14.96 14.96 15.01 14.54 15.07 26,568,270 14.907 1.00%
2012-10-11 0 25.10 25.00 25.10 24.35 25.20 13,170,989 326,782,841 24.811 14.81 14.75 14.81 14.37 14.87 22,324,713 14.638 3.08%
2012-10-10 0 24.35 24.30 24.35 23.90 24.55 6,045,683 146,737,090 24.271 14.37 14.34 14.37 14.10 14.48 10,247,381 14.319 1.04%
2012-10-09 0 24.10 24.10 24.15 23.85 24.75 11,116,683 270,653,090 24.347 14.22 14.22 14.25 14.07 14.60 18,842,682 14.364 -1.23%
2012-10-08 0 24.40 24.35 24.40 24.00 24.70 9,775,761 237,325,256 24.277 14.40 14.37 14.40 14.16 14.57 16,569,831 14.323 -1.41%
2012-10-05 0 24.75 24.75 24.80 24.40 24.80 9,151,343 225,585,731 24.651 14.60 14.60 14.63 14.40 14.63 15,511,448 14.543 1.43%
2012-10-04 0 24.40 24.30 24.40 24.10 24.60 8,032,118 195,985,373 24.400 14.40 14.34 14.40 14.22 14.51 13,614,371 14.395 -0.20%
2012-10-03 0 24.45 24.35 24.45 24.05 24.80 15,281,476 374,610,914 24.514 14.42 14.37 14.42 14.19 14.63 25,901,970 14.463 1.24%
2012-09-28 0 24.15 24.15 24.20 23.90 24.40 9,859,056 238,712,221 24.212 14.25 14.25 14.28 14.10 14.40 16,711,015 14.285 0.00%
2012-09-27 0 24.15 24.10 24.15 23.55 24.25 12,654,359 303,286,791 23.967 14.25 14.22 14.25 13.89 14.31 21,449,030 14.140 1.68%
2012-09-26 0 23.75 23.70 23.75 23.50 24.30 18,886,963 448,796,063 23.762 14.01 13.98 14.01 13.86 14.34 32,013,240 14.019 -3.65%
2012-09-25 0 24.65 24.55 24.65 24.00 24.65 24,327,175 594,007,138 24.417 14.54 14.48 14.54 14.16 14.54 41,234,352 14.406 2.71%
2012-09-24 0 24.00 24.00 24.05 22.60 24.05 14,555,449 343,462,676 23.597 14.16 14.16 14.19 13.33 14.19 24,671,361 13.922 4.80%
2012-09-21 0 22.90 22.75 22.80 22.70 23.30 14,046,066 322,706,202 22.975 13.51 13.42 13.45 13.39 13.75 23,807,961 13.555 0.66%
2012-09-20 0 22.75 22.70 22.75 22.65 23.70 14,343,100 332,597,112 23.189 13.42 13.39 13.42 13.36 13.98 24,311,431 13.681 -3.60%
2012-09-19 0 23.60 23.45 23.55 22.95 23.75 15,666,375 366,102,910 23.369 13.92 13.83 13.89 13.54 14.01 26,554,371 13.787 2.83%
2012-09-18 0 22.95 22.90 22.95 22.80 23.75 15,003,291 347,338,407 23.151 13.54 13.51 13.54 13.45 14.01 25,430,449 13.658 -2.96%
2012-09-17 0 23.65 23.60 23.65 23.50 24.65 26,744,133 639,381,309 23.907 13.95 13.92 13.95 13.86 14.54 45,331,075 14.105 -0.21%
2012-09-14 0 23.70 23.60 23.65 23.45 23.75 30,500,667 719,744,517 23.598 13.98 13.92 13.95 13.83 14.01 51,698,368 13.922 4.64%
2012-09-13 0 22.65 22.60 22.65 22.55 23.00 16,162,299 368,254,032 22.785 13.36 13.33 13.36 13.30 13.57 27,394,958 13.442 -1.09%
2012-09-12 0 22.90 22.85 22.90 22.05 22.90 28,800,492 650,936,812 22.602 13.51 13.48 13.51 13.01 13.51 48,816,586 13.334 4.81%
2012-09-11 0 21.85 21.80 21.85 21.35 22.10 15,400,437 334,352,694 21.711 12.89 12.86 12.89 12.60 13.04 26,103,608 12.809 -1.13%
2012-09-10 0 22.10 22.05 22.10 22.05 22.80 36,530,675 815,033,793 22.311 13.04 13.01 13.04 13.01 13.45 61,919,180 13.163 3.27%
2012-09-07 0 21.40 21.40 21.45 20.10 21.65 38,145,560 809,380,079 21.218 12.63 12.63 12.65 11.86 12.77 64,656,396 12.518 8.52%
2012-09-06 0 19.72 19.70 19.72 19.32 19.96 4,240,529 83,214,739 19.624 11.63 11.62 11.63 11.40 11.78 7,187,660 11.577 0.41%
2012-09-05 0 19.64 19.62 19.64 19.40 19.90 5,485,148 107,854,905 19.663 11.59 11.58 11.59 11.45 11.74 9,297,279 11.601 -0.91%
2012-09-04 0 19.82 19.84 19.86 19.70 20.15 12,613,253 252,137,293 19.990 11.69 11.71 11.72 11.62 11.89 21,379,355 11.793 0.30%
2012-09-03 0 19.76 19.74 19.76 19.42 19.86 13,465,737 265,683,337 19.730 11.66 11.65 11.66 11.46 11.72 22,824,308 11.640 2.07%
2012-08-31 0 19.36 19.32 19.34 19.10 19.42 7,962,364 153,606,948 19.292 11.42 11.40 11.41 11.27 11.46 13,496,138 11.382 -0.21%
2012-08-30 0 19.40 19.36 19.40 19.18 19.70 13,350,239 258,057,457 19.330 11.45 11.42 11.45 11.32 11.62 22,628,540 11.404 -1.12%
2012-08-29 0 19.62 19.62 19.68 19.60 20.05 10,168,306 200,539,090 19.722 11.58 11.58 11.61 11.56 11.83 17,235,191 11.635 -2.14%
2012-08-28 0 20.05 20.05 20.15 19.82 20.25 10,768,524 214,913,784 19.958 11.83 11.83 11.89 11.69 11.95 18,252,556 11.774 -0.99%
2012-08-27 0 20.25 20.20 20.25 20.15 20.75 4,810,000 97,463,237 20.263 11.95 11.92 11.95 11.89 12.24 8,152,909 11.954 -1.46%
2012-08-24 0 20.55 20.50 20.55 20.10 20.60 9,021,913 184,655,631 20.467 12.12 12.09 12.12 11.86 12.15 15,292,065 12.075 -1.20%
2012-08-23 0 20.80 20.80 20.85 20.60 20.95 8,384,628 174,287,957 20.787 12.27 12.27 12.30 12.15 12.36 14,211,872 12.264 0.24%
2012-08-22 0 20.75 20.70 20.75 20.55 20.95 7,147,500 148,115,436 20.723 12.24 12.21 12.24 12.12 12.36 12,114,951 12.226 -0.95%
2012-08-21 0 20.95 20.90 20.95 20.45 21.05 11,198,308 233,946,727 20.891 12.36 12.33 12.36 12.06 12.42 18,981,036 12.325 1.95%
2012-08-20 0 20.55 20.50 20.55 20.10 20.65 5,560,500 113,338,644 20.383 12.12 12.09 12.12 11.86 12.18 9,425,000 12.025 1.23%
2012-08-17 0 20.30 20.35 20.40 20.25 20.55 4,836,630 98,614,044 20.389 11.98 12.01 12.04 11.95 12.12 8,198,046 12.029 0.25%
2012-08-16 0 20.25 20.20 20.25 20.10 20.45 4,305,400 87,318,723 20.281 11.95 11.92 11.95 11.86 12.06 7,297,616 11.965 0.50%
2012-08-15 0 20.15 20.10 20.15 20.05 20.60 9,523,131 193,169,261 20.284 11.89 11.86 11.89 11.83 12.15 16,141,625 11.967 0.00%
2012-08-14 0 20.15 20.05 20.10 20.00 20.75 24,196,000 489,259,880 20.221 11.89 11.83 11.86 11.80 12.24 41,012,012 11.930 -2.66%
2012-08-13 0 20.70 20.70 20.75 20.50 21.60 19,255,672 403,535,974 20.957 12.21 12.21 12.24 12.09 12.74 32,638,198 12.364 -3.94%
2012-08-10 0 21.55 21.50 21.55 21.25 21.85 17,583,675 378,852,050 21.546 12.71 12.68 12.71 12.54 12.89 29,804,178 12.711 -0.46%
2012-08-09 0 21.65 21.65 21.70 21.30 21.80 10,680,566 230,291,395 21.562 12.77 12.77 12.80 12.57 12.86 18,103,468 12.721 1.64%
2012-08-08 0 21.30 21.20 21.30 20.80 21.85 12,721,739 269,766,128 21.205 12.57 12.51 12.57 12.27 12.89 21,563,238 12.510 -1.39%
2012-08-07 0 21.60 21.55 21.60 20.85 21.80 12,329,764 264,019,169 21.413 12.74 12.71 12.74 12.30 12.86 20,898,844 12.633 2.86%
2012-08-06 0 21.00 20.95 21.00 20.75 21.35 7,536,235 158,632,964 21.049 12.39 12.36 12.39 12.24 12.60 12,773,854 12.419 0.96%
2012-08-03 0 20.80 20.75 20.80 20.45 20.95 9,030,582 186,947,659 20.702 12.27 12.24 12.27 12.06 12.36 15,306,759 12.213 -1.19%
2012-08-02 0 21.05 21.00 21.05 20.75 21.90 19,039,323 404,461,420 21.243 12.42 12.39 12.42 12.24 12.92 32,271,489 12.533 -1.41%
2012-08-01 0 21.35 21.35 21.40 20.45 21.45 19,695,354 417,571,287 21.202 12.60 12.60 12.63 12.06 12.65 33,383,456 12.508 4.40%
2012-07-31 0 20.45 20.45 20.50 20.10 20.80 7,675,446 157,088,730 20.466 12.06 12.06 12.09 11.86 12.27 13,009,815 12.075 -0.73%
2012-07-30 0 20.60 20.50 20.60 20.45 20.80 11,773,258 242,527,051 20.600 12.15 12.09 12.15 12.06 12.27 19,955,571 12.153 2.74%
2012-07-27 0 20.05 20.00 20.05 19.32 20.40 9,087,672 181,069,002 19.925 11.83 11.80 11.83 11.40 12.04 15,403,526 11.755 3.89%
2012-07-26 0 19.30 19.30 19.32 19.20 19.58 7,208,091 139,918,409 19.411 11.39 11.39 11.40 11.33 11.55 12,217,652 11.452 0.00%
2012-07-25 0 19.30 19.28 19.32 19.16 19.60 9,217,645 178,228,316 19.336 11.39 11.37 11.40 11.30 11.56 15,623,829 11.407 -1.23%
2012-07-24 0 19.54 19.50 19.54 19.40 19.84 7,970,850 155,696,586 19.533 11.53 11.50 11.53 11.45 11.71 13,510,522 11.524 -0.41%
2012-07-23 0 19.62 19.62 19.66 19.52 19.80 12,246,808 240,337,357 19.624 11.58 11.58 11.60 11.52 11.68 20,758,234 11.578 -2.14%
2012-07-20 0 20.05 20.00 20.05 20.00 20.45 8,289,894 166,558,419 20.092 11.83 11.80 11.83 11.80 12.06 14,051,299 11.854 -1.96%
2012-07-19 0 20.45 20.35 20.50 20.20 21.00 19,756,327 406,266,074 20.564 12.06 12.01 12.09 11.92 12.39 33,486,804 12.132 -0.49%
2012-07-18 0 20.55 20.50 20.55 20.50 21.05 8,892,954 183,957,720 20.686 12.12 12.09 12.12 12.09 12.42 15,073,481 12.204 -1.67%
2012-07-17 0 20.90 20.85 20.90 20.65 21.40 8,791,950 184,432,299 20.977 12.33 12.30 12.33 12.18 12.63 14,902,280 12.376 -0.24%
2012-07-16 0 20.95 20.90 20.95 20.90 21.55 7,163,358 151,740,292 21.183 12.36 12.33 12.36 12.33 12.71 12,141,830 12.497 -0.24%
2012-07-13 0 21.00 21.00 21.05 20.35 21.15 13,454,994 281,453,202 20.918 12.39 12.39 12.42 12.01 12.48 22,806,099 12.341 3.96%
2012-07-12 0 20.20 20.20 20.25 19.92 20.55 8,068,500 162,795,437 20.177 11.92 11.92 11.95 11.75 12.12 13,676,038 11.904 -1.22%
2012-07-11 0 20.45 20.40 20.45 19.48 20.65 15,315,939 310,083,922 20.246 12.06 12.04 12.06 11.49 12.18 25,960,385 11.945 2.76%
2012-07-10 0 19.90 19.90 19.92 19.86 20.65 15,853,226 316,636,364 19.973 11.74 11.74 11.75 11.72 12.18 26,871,082 11.784 -2.93%
2012-07-09 0 20.50 20.45 20.55 20.30 20.85 10,735,500 219,991,359 20.492 12.09 12.06 12.12 11.98 12.30 18,196,580 12.090 -2.84%
2012-07-06 0 21.10 20.95 21.00 20.80 21.40 12,320,610 259,507,625 21.063 12.45 12.36 12.39 12.27 12.63 20,883,328 12.427 0.96%
2012-07-05 0 20.90 20.90 20.95 20.65 21.35 14,621,933 305,194,255 20.872 12.33 12.33 12.36 12.18 12.60 24,784,051 12.314 -1.88%
2012-07-04 0 21.30 21.30 21.35 21.15 21.80 17,910,214 385,496,696 21.524 12.57 12.57 12.60 12.48 12.86 30,357,659 12.698 0.24%
2012-07-03 0 21.25 21.20 21.25 20.85 21.50 11,378,200 241,277,623 21.205 12.54 12.51 12.54 12.30 12.68 19,285,951 12.511 1.43%
2012-06-29 0 20.95 20.90 21.00 20.10 21.05 9,526,399 197,648,944 20.747 12.36 12.33 12.39 11.86 12.42 16,147,164 12.240 1.70%
2012-06-28 0 20.60 20.55 20.60 20.50 21.40 14,405,100 298,374,041 20.713 12.15 12.12 12.15 12.09 12.63 24,416,521 12.220 -2.60%
2012-06-27 0 21.15 21.15 21.20 21.05 21.55 8,967,500 190,833,473 21.281 12.48 12.48 12.51 12.42 12.71 15,199,835 12.555 -0.24%
2012-06-26 0 21.20 21.20 21.25 21.05 21.55 8,942,200 189,561,846 21.199 12.51 12.51 12.54 12.42 12.71 15,156,952 12.507 -0.93%
2012-06-25 0 21.40 21.40 21.45 21.40 22.15 13,051,925 282,702,159 21.660 12.63 12.63 12.65 12.63 13.07 22,122,901 12.779 -2.95%
2012-06-22 0 22.05 22.00 22.10 22.00 22.55 7,685,990 170,292,567 22.156 13.01 12.98 13.04 12.98 13.30 13,027,687 13.072 -2.43%
2012-06-21 0 22.60 22.55 22.65 22.50 23.10 10,078,133 228,815,219 22.704 13.33 13.30 13.36 13.27 13.63 17,082,349 13.395 -1.53%
2012-06-20 0 22.95 22.95 23.00 22.90 23.25 4,962,691 114,274,169 23.027 13.54 13.54 13.57 13.51 13.72 8,411,719 13.585 -0.43%
2012-06-19 0 23.05 22.95 23.00 22.65 23.15 6,645,000 152,496,536 22.949 13.60 13.54 13.57 13.36 13.66 11,263,218 13.539 0.88%
2012-06-18 0 22.85 22.70 22.80 22.70 23.20 9,574,272 219,858,229 22.963 13.48 13.39 13.45 13.39 13.69 16,228,309 13.548 1.11%
2012-06-15 0 22.60 22.55 22.65 22.25 22.70 9,870,484 222,276,600 22.519 13.33 13.30 13.36 13.13 13.39 16,730,385 13.286 1.12%
2012-06-14 0 22.35 22.35 22.40 22.20 22.95 5,570,000 125,295,699 22.495 13.19 13.19 13.22 13.10 13.54 9,441,102 13.271 -2.61%
2012-06-13 0 22.95 22.85 22.90 22.05 22.95 13,473,094 304,743,574 22.619 13.54 13.48 13.51 13.01 13.54 22,836,778 13.344 4.32%
2012-06-12 0 22.00 22.00 22.05 21.65 22.20 7,307,631 160,430,244 21.954 12.98 12.98 13.01 12.77 13.10 12,386,372 12.952 -0.45%
2012-06-11 0 22.10 22.05 22.10 21.70 22.50 11,237,821 247,549,227 22.028 13.04 13.01 13.04 12.80 13.27 19,048,010 12.996 1.61%
2012-06-08 0 21.75 21.70 21.75 21.60 22.25 15,235,986 332,648,645 21.833 12.83 12.80 12.83 12.74 13.13 25,824,865 12.881 -3.76%
2012-06-07 0 22.60 22.55 22.65 22.50 23.30 9,257,021 211,852,221 22.886 13.33 13.30 13.36 13.27 13.75 15,690,571 13.502 0.35%
2012-06-06 0 22.95 22.90 22.95 22.75 23.10 8,880,013 203,580,611 22.926 13.29 13.26 13.29 13.17 13.37 15,338,625 13.272 1.77%
2012-06-05 0 22.55 22.50 22.55 22.50 23.00 5,422,741 123,341,720 22.745 13.05 13.03 13.05 13.03 13.32 9,366,809 13.168 0.22%
2012-06-04 0 22.50 22.45 22.50 22.30 23.05 11,919,207 269,456,632 22.607 13.03 13.00 13.03 12.91 13.34 20,588,285 13.088 -3.85%
2012-06-01 0 23.40 23.30 23.50 23.20 24.05 10,288,070 242,188,771 23.541 13.55 13.49 13.60 13.43 13.92 17,770,790 13.628 -2.09%
2012-05-31 0 23.90 23.85 23.95 23.40 24.15 11,161,858 265,069,556 23.748 13.84 13.81 13.87 13.55 13.98 19,280,101 13.748 -0.83%
2012-05-30 0 24.10 24.05 24.10 23.85 24.50 13,370,500 323,046,018 24.161 13.95 13.92 13.95 13.81 14.18 23,095,133 13.988 -2.03%
2012-05-29 0 24.60 24.55 24.60 23.60 24.65 21,746,557 527,745,106 24.268 14.24 14.21 14.24 13.66 14.27 37,563,264 14.050 3.58%
2012-05-28 0 23.75 23.70 23.75 22.70 23.75 20,401,882 477,950,816 23.427 13.75 13.72 13.75 13.14 13.75 35,240,580 13.563 3.94%
2012-05-25 0 22.85 22.80 22.85 22.10 23.25 27,660,506 627,913,063 22.701 13.23 13.20 13.23 12.79 13.46 47,778,547 13.142 1.56%
2012-05-24 0 22.50 22.50 22.55 22.05 22.85 24,753,064 555,173,417 22.428 13.03 13.03 13.05 12.77 13.23 42,756,464 12.985 2.74%
2012-05-23 0 21.90 21.85 21.90 21.75 22.50 15,638,935 343,954,041 21.993 12.68 12.65 12.68 12.59 13.03 27,013,446 12.733 -1.79%
2012-05-22 0 22.30 22.25 22.35 21.95 22.70 14,597,027 326,877,255 22.393 12.91 12.88 12.94 12.71 13.14 25,213,738 12.964 3.48%
2012-05-21 0 21.55 21.60 21.65 21.25 22.55 27,947,106 609,449,750 21.807 12.48 12.50 12.53 12.30 13.05 48,273,597 12.625 -4.22%
2012-05-18 0 22.50 22.50 22.60 21.00 22.75 28,821,733 634,020,094 21.998 13.03 13.03 13.08 12.16 13.17 49,784,357 12.735 3.69%
2012-05-17 0 21.70 21.60 21.65 21.60 22.35 16,039,042 353,118,909 22.016 12.56 12.50 12.53 12.50 12.94 27,704,559 12.746 -1.59%
2012-05-16 0 22.05 22.05 22.10 21.80 22.60 14,394,475 319,193,467 22.175 12.77 12.77 12.79 12.62 13.08 24,863,865 12.838 -3.71%
2012-05-15 0 22.90 22.85 22.90 21.90 23.05 18,774,406 422,180,036 22.487 13.26 13.23 13.26 12.68 13.34 32,429,408 13.018 2.92%
2012-05-14 0 22.25 22.20 22.25 22.15 22.80 14,249,883 319,699,197 22.435 12.88 12.85 12.88 12.82 13.20 24,614,109 12.988 -0.45%
2012-05-11 0 22.35 22.25 22.30 22.20 22.70 22,360,941 500,397,615 22.378 12.94 12.88 12.91 12.85 13.14 38,624,502 12.955 -2.19%
2012-05-10 0 22.85 22.80 22.85 22.55 23.15 16,903,378 385,989,675 22.835 13.23 13.20 13.23 13.05 13.40 29,197,544 13.220 -1.72%
2012-05-09 0 23.25 23.25 23.30 23.10 23.65 14,778,720 344,475,420 23.309 13.46 13.46 13.49 13.37 13.69 25,527,579 13.494 -1.90%
2012-05-08 0 23.70 23.65 23.75 23.60 24.25 7,388,114 175,828,250 23.799 13.72 13.69 13.75 13.66 14.04 12,761,637 13.778 -0.42%
2012-05-07 0 23.80 23.70 23.75 23.65 24.10 13,137,187 312,510,999 23.788 13.78 13.72 13.75 13.69 13.95 22,692,127 13.772 -2.26%
2012-05-04 0 24.35 24.25 24.35 23.80 24.40 14,034,237 337,744,781 24.066 14.10 14.04 14.10 13.78 14.13 24,241,619 13.932 -0.61%
2012-05-03 0 24.50 24.45 24.50 24.35 25.20 20,264,559 499,119,388 24.630 14.18 14.15 14.18 14.10 14.59 35,003,379 14.259 -2.97%
2012-05-02 0 25.25 25.20 25.25 25.20 26.10 17,542,485 448,102,748 25.544 14.62 14.59 14.62 14.59 15.11 30,301,486 14.788 -2.88%
2012-04-30 0 26.00 25.90 26.00 25.55 26.15 8,704,671 225,740,061 25.933 15.05 14.99 15.05 14.79 15.14 15,035,753 15.014 0.39%
2012-04-27 0 25.90 25.90 25.95 25.70 26.10 6,906,761 178,765,886 25.883 14.99 14.99 15.02 14.88 15.11 11,930,187 14.984 0.19%
2012-04-26 0 25.85 25.80 25.85 25.55 26.25 10,666,657 275,727,881 25.850 14.97 14.94 14.97 14.79 15.20 18,424,731 14.965 0.39%
2012-04-25 0 25.75 25.75 25.80 25.50 26.00 5,821,299 150,346,638 25.827 14.91 14.91 14.94 14.76 15.05 10,055,247 14.952 0.59%
2012-04-24 0 25.60 25.55 25.60 25.20 25.95 8,292,690 211,520,259 25.507 14.82 14.79 14.82 14.59 15.02 14,324,130 14.767 0.39%
2012-04-23 0 25.50 25.45 25.55 25.35 26.20 11,019,049 284,857,388 25.851 14.76 14.73 14.79 14.68 15.17 19,033,424 14.966 -0.97%
2012-04-20 0 25.75 25.70 25.75 24.70 25.90 16,199,619 412,995,284 25.494 14.91 14.88 14.91 14.30 14.99 27,981,927 14.759 2.18%
2012-04-19 0 25.20 25.15 25.20 24.70 25.60 9,869,627 250,056,947 25.336 14.59 14.56 14.59 14.30 14.82 17,048,005 14.668 1.20%
2012-04-18 0 24.90 24.85 24.90 24.60 25.45 15,525,757 388,561,287 25.027 14.42 14.39 14.42 14.24 14.73 26,817,951 14.489 0.81%
2012-04-17 0 24.70 24.70 24.75 24.35 25.85 24,519,003 610,957,912 24.918 14.30 14.30 14.33 14.10 14.97 42,352,166 14.426 -3.89%
2012-04-16 0 25.70 25.65 25.70 25.60 26.50 15,153,918 390,233,497 25.751 14.88 14.85 14.88 14.82 15.34 26,175,667 14.908 -3.56%
2012-04-13 0 26.65 26.70 26.75 26.50 27.10 17,484,585 468,696,090 26.806 15.43 15.46 15.49 15.34 15.69 30,201,474 15.519 1.52%
2012-04-12 0 26.25 26.15 26.25 25.60 26.25 11,426,256 297,880,716 26.070 15.20 15.14 15.20 14.82 15.20 19,736,801 15.093 1.94%
2012-04-11 0 25.75 25.70 25.75 24.70 25.90 13,098,106 334,252,307 25.519 14.91 14.88 14.91 14.30 14.99 22,624,621 14.774 1.78%
2012-04-10 0 25.30 25.25 25.30 25.15 26.20 14,868,798 380,791,739 25.610 14.65 14.62 14.65 14.56 15.17 25,683,173 14.827 -2.69%
2012-04-05 0 26.00 25.95 26.00 25.00 26.30 18,689,400 482,268,885 25.804 15.05 15.02 15.05 14.47 15.23 32,282,575 14.939 1.17%
2012-04-03 0 25.70 25.60 25.70 25.20 25.80 15,269,613 389,024,050 25.477 14.88 14.82 14.88 14.59 14.94 26,375,509 14.749 3.21%
2012-04-02 0 24.90 24.85 24.90 24.75 25.15 13,776,118 343,596,154 24.941 14.42 14.39 14.42 14.33 14.56 23,795,765 14.439 1.22%
2012-03-30 0 24.60 24.55 24.60 23.95 24.85 21,147,105 519,249,563 24.554 14.24 14.21 14.24 13.87 14.39 36,527,819 14.215 0.41%
2012-03-29 0 24.50 24.50 24.55 23.15 24.65 30,067,948 723,968,879 24.078 14.18 14.18 14.21 13.40 14.27 51,936,970 13.939 3.81%
2012-03-28 0 23.60 23.60 23.65 23.35 24.10 15,409,520 364,408,545 23.648 13.66 13.66 13.69 13.52 13.95 26,617,173 13.691 -2.48%
2012-03-27 0 24.20 24.25 24.30 23.00 24.25 29,204,784 692,802,048 23.722 14.01 14.04 14.07 13.32 14.04 50,446,009 13.734 7.56%
2012-03-26 0 22.50 22.50 22.60 22.15 23.10 11,383,932 256,887,911 22.566 13.03 13.03 13.08 12.82 13.37 19,663,694 13.064 -2.60%
2012-03-23 0 23.10 23.05 23.10 22.55 23.20 10,538,019 241,211,522 22.890 13.37 13.34 13.37 13.05 13.43 18,202,532 13.252 0.00%
2012-03-22 0 23.10 23.05 23.10 22.55 23.25 11,179,854 256,652,964 22.957 13.37 13.34 13.37 13.05 13.46 19,311,186 13.290 0.65%
2012-03-21 0 22.95 22.95 23.00 22.75 23.35 11,188,447 256,402,470 22.917 13.29 13.29 13.32 13.17 13.52 19,326,029 13.267 1.32%
2012-03-20 0 22.65 22.65 22.75 22.50 23.00 13,446,351 304,866,595 22.673 13.11 13.11 13.17 13.03 13.32 23,226,152 13.126 -1.09%
2012-03-19 0 22.90 22.85 22.90 22.80 23.55 7,520,606 174,184,488 23.161 13.26 13.23 13.26 13.20 13.63 12,990,494 13.409 -1.29%
2012-03-16 0 23.20 23.10 23.15 23.05 23.45 9,375,835 217,851,481 23.235 13.43 13.37 13.40 13.34 13.58 16,195,068 13.452 -0.22%
2012-03-15 0 23.25 23.20 23.25 23.05 23.85 11,824,004 275,739,377 23.320 13.46 13.43 13.46 13.34 13.81 20,423,839 13.501 -1.69%
2012-03-14 0 23.65 23.60 23.70 23.50 24.65 14,385,826 346,237,737 24.068 13.69 13.66 13.72 13.60 14.27 24,848,926 13.934 -0.84%
2012-03-13 0 23.85 23.85 23.90 23.70 24.50 13,786,075 331,429,887 24.041 13.81 13.81 13.84 13.72 14.18 23,812,964 13.918 -1.24%
2012-03-12 0 24.15 24.10 24.25 24.10 25.10 11,715,478 285,168,751 24.341 13.98 13.95 14.04 13.95 14.53 20,236,380 14.092 -1.43%
2012-03-09 0 24.50 24.45 24.60 24.40 24.80 11,709,589 288,026,930 24.598 14.18 14.15 14.24 14.13 14.36 20,226,208 14.240 0.41%
2012-03-08 0 24.40 24.25 24.30 23.60 24.90 20,855,260 508,354,004 24.375 14.13 14.04 14.07 13.66 14.42 36,023,709 14.112 3.39%
2012-03-07 0 23.60 23.55 23.60 23.50 24.30 21,543,604 512,969,984 23.811 13.66 13.63 13.66 13.60 14.07 37,212,699 13.785 -1.87%
2012-03-06 0 24.05 24.00 24.05 24.00 25.20 25,351,544 615,722,942 24.287 13.92 13.89 13.92 13.89 14.59 43,790,230 14.061 -4.37%
2012-03-05 0 25.15 25.10 25.15 25.10 26.05 12,370,387 316,428,106 25.579 14.56 14.53 14.56 14.53 15.08 21,367,618 14.809 -3.08%
2012-03-02 0 25.95 25.85 25.95 25.60 26.20 29,097,651 755,619,741 25.968 15.02 14.97 15.02 14.82 15.17 50,260,956 15.034 1.37%
2012-03-01 0 25.60 25.60 25.70 25.30 26.95 26,551,959 690,667,995 26.012 14.82 14.82 14.88 14.65 15.60 45,863,731 15.059 -5.19%
2012-02-29 0 27.00 26.95 27.00 26.90 27.65 15,913,967 432,767,206 27.194 15.63 15.60 15.63 15.57 16.01 27,488,514 15.744 -2.00%
2012-02-28 0 27.55 27.45 27.50 27.35 27.85 12,183,690 335,277,369 27.519 15.95 15.89 15.92 15.83 16.12 21,045,132 15.931 0.55%
2012-02-27 0 27.40 27.35 27.45 26.90 28.20 12,507,154 345,387,968 27.615 15.86 15.83 15.89 15.57 16.33 21,603,858 15.987 -1.08%
2012-02-24 0 27.70 27.65 27.70 26.90 28.15 20,556,408 567,292,327 27.597 16.04 16.01 16.04 15.57 16.30 35,507,496 15.977 1.09%
2012-02-23 0 27.40 27.15 27.45 27.20 27.90 14,480,352 398,681,772 27.533 15.86 15.72 15.89 15.75 16.15 25,012,202 15.939 -2.14%
2012-02-22 0 28.00 27.90 28.00 27.30 28.15 11,757,204 327,383,371 27.845 16.21 16.15 16.21 15.80 16.30 20,308,454 16.121 2.00%
2012-02-21 0 27.45 27.45 27.50 27.00 27.95 11,147,000 307,553,995 27.591 15.89 15.89 15.92 15.63 16.18 19,254,437 15.973 -0.72%
2012-02-20 0 27.65 27.50 27.65 27.50 28.40 17,480,097 489,759,226 28.018 16.01 15.92 16.01 15.92 16.44 30,193,722 16.221 1.28%
2012-02-17 0 27.30 27.25 27.30 27.05 27.90 12,700,573 347,881,582 27.391 15.80 15.78 15.80 15.66 16.15 21,937,954 15.858 1.30%
2012-02-16 0 26.95 26.90 26.95 26.70 27.45 9,055,863 244,301,251 26.977 15.60 15.57 15.60 15.46 15.89 15,642,374 15.618 -1.46%
2012-02-15 0 27.35 27.25 27.30 26.20 27.50 20,363,164 552,441,831 27.129 15.83 15.78 15.80 15.17 15.92 35,173,702 15.706 4.59%
2012-02-14 0 26.15 26.15 26.25 25.85 27.00 18,236,218 478,734,437 26.252 15.14 15.14 15.20 14.97 15.63 31,499,785 15.198 -3.15%
2012-02-13 0 27.00 26.95 27.05 26.50 27.70 12,837,034 346,522,435 26.994 15.63 15.60 15.66 15.34 16.04 22,173,666 15.628 -0.37%
2012-02-10 0 27.10 27.05 27.15 26.85 28.10 20,598,494 566,762,134 27.515 15.69 15.66 15.72 15.54 16.27 35,580,192 15.929 -1.45%
2012-02-09 0 27.50 27.40 27.45 26.80 28.55 30,979,396 860,436,550 27.774 15.92 15.86 15.89 15.52 16.53 53,511,332 16.080 -1.26%
2012-02-08 0 27.85 27.80 27.85 26.35 27.90 17,692,971 483,135,870 27.307 16.12 16.09 16.12 15.25 16.15 30,561,424 15.809 5.69%
2012-02-07 0 26.35 26.25 26.35 26.15 27.30 10,670,019 282,422,115 26.469 15.25 15.20 15.25 15.14 15.80 18,430,538 15.324 -2.23%
2012-02-06 0 26.95 26.75 27.00 26.05 27.40 14,151,789 380,060,243 26.856 15.60 15.49 15.63 15.08 15.86 24,444,669 15.548 1.32%
2012-02-03 0 26.60 26.60 26.70 25.95 26.90 13,087,534 346,042,203 26.441 15.40 15.40 15.46 15.02 15.57 22,606,360 15.307 0.57%
2012-02-02 0 26.45 26.40 26.45 25.55 26.55 34,317,681 894,051,064 26.052 15.31 15.28 15.31 14.79 15.37 59,277,619 15.082 2.92%
2012-02-01 0 25.70 25.60 25.70 25.15 26.80 22,761,908 590,451,800 25.940 14.88 14.82 14.88 14.56 15.52 39,317,100 15.018 -1.91%
2012-01-31 0 26.20 26.20 26.25 25.35 27.50 28,496,397 749,446,186 26.300 15.17 15.17 15.20 14.68 15.92 49,222,398 15.226 -2.96%
2012-01-30 0 27.00 27.00 27.05 26.85 28.10 16,577,803 449,852,593 27.136 15.63 15.63 15.66 15.54 16.27 28,635,172 15.710 -4.26%
2012-01-27 0 28.20 28.05 28.20 27.50 28.40 13,932,675 390,201,552 28.006 16.33 16.24 16.33 15.92 16.44 24,066,189 16.214 0.71%
2012-01-26 0 28.00 27.90 27.95 27.15 28.25 14,163,047 393,291,705 27.769 16.21 16.15 16.18 15.72 16.35 24,464,115 16.076 4.09%
2012-01-20 0 26.90 26.60 26.80 26.25 27.00 16,460,530 439,856,877 26.722 15.57 15.40 15.52 15.20 15.63 28,432,604 15.470 2.09%
2012-01-19 0 26.35 26.25 26.45 25.35 26.60 23,334,207 611,037,235 26.186 15.25 15.20 15.31 14.68 15.40 40,305,644 15.160 3.74%
2012-01-18 0 25.40 25.35 25.40 24.40 25.65 18,318,447 457,831,731 24.993 14.70 14.68 14.70 14.13 14.85 31,641,821 14.469 1.40%
2012-01-17 0 25.05 25.00 25.10 23.25 25.15 25,613,609 622,129,268 24.289 14.50 14.47 14.53 13.46 14.56 44,242,901 14.062 9.87%
2012-01-16 0 22.80 22.80 22.90 22.55 23.20 9,896,670 226,483,697 22.885 13.20 13.20 13.26 13.05 13.43 17,094,717 13.249 -3.39%
2012-01-13 0 23.60 23.55 23.65 23.15 23.95 9,760,890 230,057,364 23.569 13.66 13.63 13.69 13.40 13.87 16,860,181 13.645 0.64%
2012-01-12 0 23.45 23.40 23.45 22.75 23.80 11,518,117 268,422,407 23.304 13.58 13.55 13.58 13.17 13.78 19,895,475 13.492 0.64%
2012-01-11 0 23.30 23.25 23.35 23.00 23.80 12,565,882 290,409,865 23.111 13.49 13.46 13.52 13.32 13.78 21,705,300 13.380 -1.48%
2012-01-10 0 23.65 23.70 23.75 22.10 23.85 21,503,981 499,703,189 23.238 13.69 13.72 13.75 12.79 13.81 37,144,258 13.453 7.50%
2012-01-09 0 22.00 22.00 22.10 20.50 22.15 10,095,837 217,241,383 21.518 12.74 12.74 12.79 11.87 12.82 17,438,742 12.457 4.51%
2012-01-06 0 21.05 21.15 21.20 20.50 22.10 19,587,276 416,115,174 21.244 12.19 12.24 12.27 11.87 12.79 33,833,495 12.299 -4.97%
2012-01-05 0 22.15 22.15 22.20 22.15 22.85 7,977,967 178,751,626 22.406 12.82 12.82 12.85 12.82 13.23 13,780,502 12.971 -1.99%
2012-01-04 0 22.60 22.60 22.65 22.50 23.70 7,653,880 174,882,160 22.849 13.08 13.08 13.11 13.03 13.72 13,220,700 13.228 -4.44%
2012-01-03 0 23.65 23.65 23.70 23.30 23.70 3,958,858 93,125,517 23.523 13.69 13.69 13.72 13.49 13.72 6,838,215 13.618 2.60%
2011-12-30 0 23.05 23.00 23.05 22.85 23.20 3,765,332 86,898,320 23.079 13.34 13.32 13.34 13.23 13.43 6,503,933 13.361 0.88%
2011-12-29 0 22.85 22.85 22.95 22.45 23.30 5,429,931 124,429,348 22.915 13.23 13.23 13.29 13.00 13.49 9,379,229 13.266 0.00%
2011-12-28 0 22.85 22.85 22.90 22.80 24.00 10,582,212 244,834,155 23.136 13.23 13.23 13.26 13.20 13.89 18,278,867 13.394 -4.99%
2011-12-23 0 24.05 24.00 24.05 23.45 24.25 9,006,713 216,048,807 23.988 13.92 13.89 13.92 13.58 14.04 15,557,476 13.887 2.12%
2011-12-22 0 23.55 23.45 23.50 22.75 23.60 7,845,215 181,878,096 23.183 13.63 13.58 13.60 13.17 13.66 13,551,197 13.422 2.61%
2011-12-21 0 22.95 22.85 22.90 22.65 23.40 9,434,348 217,194,391 23.022 13.29 13.23 13.26 13.11 13.55 16,296,139 13.328 2.23%
2011-12-20 0 22.45 22.45 22.65 22.40 23.05 6,630,196 150,157,197 22.647 13.00 13.00 13.11 12.97 13.34 11,452,471 13.111 -1.10%
2011-12-19 0 22.70 22.65 22.70 22.30 22.85 9,207,171 208,033,603 22.595 13.14 13.11 13.14 12.91 13.23 15,903,731 13.081 -2.78%
2011-12-16 0 23.35 23.10 23.35 22.45 23.45 13,804,487 316,705,815 22.942 13.52 13.37 13.52 13.00 13.58 23,844,767 13.282 4.01%
2011-12-15 0 22.45 22.50 22.55 22.30 22.95 11,104,262 249,906,408 22.505 13.00 13.03 13.05 12.91 13.29 19,180,614 13.029 -3.85%
2011-12-14 0 23.35 23.30 23.35 22.95 23.70 6,672,835 155,674,541 23.330 13.52 13.49 13.52 13.29 13.72 11,526,122 13.506 -0.64%
2011-12-13 0 23.50 23.45 23.50 23.30 24.05 10,777,062 253,874,383 23.557 13.60 13.58 13.60 13.49 13.92 18,615,435 13.638 -2.69%
2011-12-12 0 24.15 24.05 24.10 23.65 25.55 7,318,564 178,420,298 24.379 13.98 13.92 13.95 13.69 14.79 12,641,502 14.114 -2.42%
2011-12-09 0 24.75 24.65 24.70 24.15 24.95 10,574,882 260,490,774 24.633 14.33 14.27 14.30 13.98 14.44 18,266,206 14.261 -1.39%
2011-12-08 0 25.10 25.00 25.05 25.00 25.85 9,458,265 239,126,500 25.282 14.53 14.47 14.50 14.47 14.97 16,337,451 14.637 -2.90%
2011-12-07 0 25.85 25.85 25.90 25.45 26.30 13,003,411 335,870,716 25.829 14.97 14.97 14.99 14.73 15.23 22,461,053 14.953 -0.58%
2011-12-06 0 26.00 25.95 26.00 25.30 26.20 9,591,426 246,690,588 25.720 15.05 15.02 15.05 14.65 15.17 16,567,463 14.890 0.97%
2011-12-05 0 25.75 25.65 25.70 25.60 26.35 11,765,402 304,936,231 25.918 14.91 14.85 14.88 14.82 15.25 20,322,615 15.005 -2.09%
2011-12-02 0 26.30 26.20 26.30 25.85 26.85 14,807,422 387,883,097 26.195 15.23 15.17 15.23 14.97 15.54 25,577,157 15.165 -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 15.60 15.60 15.63 14.94 15.83 79,069,015 15.358 12.76%
2011-11-30 0 23.90 23.85 23.90 23.70 25.00 10,994,079 266,386,522 24.230 13.84 13.81 13.84 13.72 14.47 18,990,293 14.028 -4.02%
2011-11-29 0 24.90 24.80 24.85 24.15 25.20 10,378,842 257,027,085 24.765 14.42 14.36 14.39 13.98 14.59 17,927,582 14.337 0.81%
2011-11-28 0 24.70 24.65 24.70 24.00 24.90 11,572,013 284,395,146 24.576 14.30 14.27 14.30 13.89 14.42 19,988,570 14.228 5.11%
2011-11-25 0 23.50 23.40 23.50 23.25 23.80 6,019,495 141,653,038 23.532 13.60 13.55 13.60 13.46 13.78 10,397,594 13.624 -1.88%
2011-11-24 0 23.95 23.85 23.90 22.90 24.10 8,091,000 191,733,999 23.697 13.87 13.81 13.84 13.26 13.95 13,975,747 13.719 3.01%
2011-11-23 0 23.25 23.25 23.30 23.15 24.00 7,022,143 165,607,499 23.584 13.46 13.46 13.49 13.40 13.89 12,129,488 13.653 -3.13%
2011-11-22 0 24.00 23.95 24.00 22.80 24.05 10,678,226 250,959,733 23.502 13.89 13.87 13.89 13.20 13.92 18,444,714 13.606 3.45%
2011-11-21 0 23.20 23.15 23.20 23.00 23.85 18,216,000 423,939,142 23.273 13.43 13.40 13.43 13.32 13.81 31,464,862 13.473 -4.72%
2011-11-18 0 24.35 24.35 24.40 24.05 24.95 11,180,164 273,575,868 24.470 14.10 14.10 14.13 13.92 14.44 19,311,722 14.166 -3.75%
2011-11-17 0 25.30 25.35 25.40 24.50 26.00 14,568,287 368,649,829 25.305 14.65 14.68 14.70 14.18 15.05 25,164,094 14.650 0.80%
2011-11-16 0 25.10 25.10 25.15 24.80 26.40 13,919,998 351,714,842 25.267 14.53 14.53 14.56 14.36 15.28 24,044,292 14.628 -4.74%
2011-11-15 0 26.35 26.35 26.40 26.05 26.60 8,013,542 210,777,688 26.303 15.25 15.25 15.28 15.08 15.40 13,841,952 15.227 -2.59%
2011-11-14 0 27.05 27.00 27.05 26.70 27.65 11,210,651 304,248,134 27.139 15.66 15.63 15.66 15.46 16.01 19,364,382 15.712 2.85%
2011-11-11 0 26.30 26.15 26.20 25.80 27.00 10,385,445 274,025,109 26.385 15.23 15.14 15.17 14.94 15.63 17,938,987 15.275 -0.75%
2011-11-10 0 26.50 26.40 26.45 26.20 27.95 12,820,148 347,879,086 27.135 15.34 15.28 15.31 15.17 16.18 22,144,499 15.710 -7.67%
2011-11-09 0 28.70 28.70 28.95 28.15 29.30 9,625,532 277,189,554 28.797 16.62 16.62 16.76 16.30 16.96 16,626,374 16.672 0.53%
2011-11-08 0 28.55 28.40 28.60 28.00 29.20 6,997,735 199,881,232 28.564 16.53 16.44 16.56 16.21 16.90 12,087,328 16.536 -0.17%
2011-11-07 0 28.60 28.60 28.65 28.35 29.70 12,961,870 375,180,227 28.945 16.56 16.56 16.59 16.41 17.19 22,389,298 16.757 -0.35%
2011-11-04 0 28.70 28.65 28.70 28.40 30.50 16,375,085 478,090,939 29.196 16.62 16.59 16.62 16.44 17.66 28,285,013 16.903 -0.17%
2011-11-03 0 28.75 28.70 28.75 28.25 29.90 25,121,439 729,843,456 29.053 16.64 16.62 16.64 16.35 17.31 43,392,765 16.819 -2.54%
2011-11-02 0 29.50 29.40 29.45 26.00 29.60 26,195,016 728,938,141 27.827 17.08 17.02 17.05 15.05 17.14 45,247,177 16.110 9.06%
2011-11-01 0 27.05 27.05 27.15 26.90 28.50 20,689,718 572,244,843 27.658 15.66 15.66 15.72 15.57 16.50 35,737,765 16.012 -6.40%
2011-10-31 0 28.90 28.55 28.60 27.90 30.35 18,389,521 525,162,913 28.558 16.73 16.53 16.56 16.15 17.57 31,764,588 16.533 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 16.70 16.76 16.79 16.53 18.35 58,278,350 17.500 -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 17.19 17.17 17.19 15.63 17.37 66,853,088 16.690 10.41%
2011-10-26 0 26.90 26.90 27.00 23.60 27.00 22,497,000 582,322,937 25.884 15.57 15.57 15.63 13.66 15.63 38,859,519 14.985 9.35%
2011-10-25 0 24.60 24.55 24.60 23.70 24.80 17,798,295 434,113,427 24.391 14.24 14.21 14.24 13.72 14.36 30,743,352 14.121 3.80%
2011-10-24 0 23.70 23.65 23.70 23.15 23.90 18,540,296 436,376,154 23.537 13.72 13.69 13.72 13.40 13.84 32,025,025 13.626 5.80%
2011-10-21 0 22.40 22.40 22.45 22.20 22.90 8,448,214 189,552,364 22.437 12.97 12.97 13.00 12.85 13.26 14,592,769 12.989 0.90%
2011-10-20 0 22.20 22.20 22.25 21.70 23.20 21,931,500 486,541,267 22.185 12.85 12.85 12.88 12.56 13.43 37,882,720 12.843 -5.33%
2011-10-19 0 23.45 23.40 23.45 23.30 25.30 13,751,554 335,086,715 24.367 13.58 13.55 13.58 13.49 14.65 23,753,335 14.107 -3.10%
2011-10-18 0 24.20 24.10 24.15 24.10 25.85 13,576,650 334,201,942 24.616 14.01 13.95 13.98 13.95 14.97 23,451,220 14.251 -9.87%
2011-10-17 0 26.85 26.85 26.90 26.30 27.25 18,980,518 507,010,992 26.712 15.54 15.54 15.57 15.23 15.78 32,785,429 15.465 4.68%
2011-10-14 0 25.65 25.65 25.70 24.90 26.00 14,739,800 375,566,625 25.480 14.85 14.85 14.88 14.42 15.05 25,460,352 14.751 -1.91%
2011-10-13 0 26.15 26.10 26.15 25.15 26.40 34,114,315 889,317,763 26.069 15.14 15.11 15.14 14.56 15.28 58,926,341 15.092 5.23%
2011-10-12 0 24.85 24.60 24.85 22.25 24.90 26,206,720 623,763,445 23.802 14.39 14.24 14.39 12.88 14.42 45,267,393 13.780 7.81%
2011-10-11 0 23.05 23.05 23.15 22.10 23.20 26,352,700 599,263,098 22.740 13.34 13.34 13.40 12.79 13.43 45,519,547 13.165 8.22%
2011-10-10 0 21.30 21.35 21.50 19.96 22.00 16,344,000 343,421,331 21.012 12.33 12.36 12.45 11.56 12.74 28,231,319 12.165 0.47%
2011-10-07 0 21.20 21.15 21.20 20.35 22.40 36,812,340 785,386,676 21.335 12.27 12.24 12.27 11.78 12.97 63,586,693 12.351 7.18%
2011-10-06 0 19.78 19.76 19.80 19.28 20.10 36,862,725 727,652,008 19.740 11.45 11.44 11.46 11.16 11.64 63,673,724 11.428 9.65%
2011-10-04 0 18.04 18.04 18.08 17.90 20.30 41,415,245 786,409,729 18.988 10.44 10.44 10.47 10.36 11.75 71,537,383 10.993 -10.25%
2011-10-03 0 20.10 20.10 20.15 18.68 21.20 41,071,577 812,140,262 19.774 11.64 11.64 11.67 10.81 12.27 70,943,759 11.448 -6.94%
2011-09-30 0 21.60 21.55 21.60 21.55 23.85 34,163,262 754,505,947 22.085 12.50 12.48 12.50 12.48 13.81 59,010,888 12.786 -8.86%
2011-09-28 0 23.70 23.70 23.75 23.50 25.35 30,974,393 759,667,661 24.526 13.72 13.72 13.75 13.60 14.68 53,502,690 14.199 -2.07%
2011-09-27 0 24.20 24.15 24.20 22.70 24.70 33,809,765 805,802,306 23.833 14.01 13.98 14.01 13.14 14.30 58,400,285 13.798 10.50%
2011-09-26 0 21.90 21.85 21.95 21.10 23.30 25,118,261 556,484,988 22.155 12.68 12.65 12.71 12.22 13.49 43,387,276 12.826 -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 13.17 13.11 13.14 12.62 13.49 77,488,374 13.140 0.66%
2011-09-22 0 22.60 22.55 22.60 22.00 23.45 34,116,805 772,805,307 22.652 13.08 13.05 13.08 12.74 13.58 58,930,642 13.114 -1.95%
2011-09-21 0 23.05 23.10 23.25 22.25 24.15 33,301,588 776,048,527 23.304 13.34 13.37 13.46 12.88 13.98 57,522,501 13.491 1.10%
2011-09-20 0 22.80 22.70 22.75 21.70 22.95 34,116,620 762,180,307 22.340 13.20 13.14 13.17 12.56 13.29 58,930,322 12.934 1.79%
2011-09-19 0 22.40 22.35 22.40 22.30 24.95 33,543,033 786,219,716 23.439 12.97 12.94 12.97 12.91 14.44 57,939,554 13.570 -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 14.73 14.82 14.85 14.50 14.99 135,816,785 14.762 2.21%
2011-09-15 0 24.90 24.95 25.00 23.90 25.90 31,579,026 788,365,227 24.965 14.42 14.44 14.47 13.84 14.99 54,547,085 14.453 1.43%
2011-09-14 0 24.55 24.45 24.50 23.50 25.90 39,377,768 963,915,975 24.479 14.21 14.15 14.18 13.60 14.99 68,018,008 14.171 -0.20%
2011-09-12 0 24.60 24.55 24.60 24.30 25.55 16,257,500 402,409,887 24.752 14.24 14.21 14.24 14.07 14.79 28,081,906 14.330 -7.87%
2011-09-09 0 26.70 26.65 26.75 26.55 27.55 14,697,574 395,885,582 26.935 15.46 15.43 15.49 15.37 15.95 25,387,414 15.594 -0.93%
2011-09-08 0 26.95 26.95 27.00 26.65 27.75 17,022,650 462,750,869 27.184 15.60 15.60 15.63 15.43 16.07 29,403,565 15.738 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 15.57 15.57 15.60 15.11 16.01 66,293,675 15.609 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 15.34 15.31 15.34 15.14 16.24 118,422,189 15.526 -9.25%
2011-09-05 0 29.20 29.25 29.30 28.75 31.35 27,270,249 810,269,597 29.713 16.90 16.93 16.96 16.64 18.15 47,104,448 17.202 -8.18%
2011-09-02 0 31.80 31.70 31.80 31.65 32.70 17,284,530 552,912,616 31.989 18.41 18.35 18.41 18.32 18.93 29,855,915 18.519 -1.85%
2011-09-01 0 32.40 32.35 32.40 32.10 33.50 26,950,793 887,949,875 32.947 18.76 18.73 18.76 18.58 19.39 46,552,645 19.074 -0.61%
2011-08-31 0 32.60 32.55 32.70 31.60 32.90 15,274,186 493,094,585 32.283 18.87 18.84 18.93 18.29 19.05 26,383,408 18.690 2.35%
2011-08-30 0 31.85 31.80 31.85 30.70 32.25 21,580,945 684,586,391 31.722 18.44 18.41 18.44 17.77 18.67 37,277,199 18.365 5.12%
2011-08-29 0 30.30 30.30 30.35 29.80 30.65 13,195,486 399,734,644 30.293 17.54 17.54 17.57 17.25 17.74 22,792,828 17.538 1.85%
2011-08-26 0 29.75 29.80 29.85 29.40 31.20 23,966,837 724,442,752 30.227 17.22 17.25 17.28 17.02 18.06 41,398,398 17.499 -4.34%
2011-08-25 0 31.10 30.95 31.05 30.45 31.55 17,217,383 536,177,630 31.142 18.00 17.92 17.98 17.63 18.27 29,739,931 18.029 4.01%
2011-08-24 0 29.90 29.75 29.95 29.65 32.15 24,954,918 762,365,251 30.550 17.31 17.22 17.34 17.17 18.61 43,105,130 17.686 -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 18.06 18.09 18.12 16.09 18.12 67,866,785 17.076 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 17.17 17.14 17.17 15.78 18.21 78,166,067 16.659 -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 17.80 17.80 17.83 17.60 18.82 69,093,234 18.085 -7.93%
2011-08-18 0 33.40 33.55 33.70 33.15 36.15 23,319,591 804,818,273 34.513 19.34 19.42 19.51 19.19 20.93 40,280,397 19.980 -7.09%
2011-08-17 0 35.95 35.95 36.00 35.65 37.20 16,302,696 590,352,896 36.212 20.81 20.81 20.84 20.64 21.54 28,159,974 20.964 -1.91%
2011-08-16 0 36.65 36.60 36.70 35.80 37.20 23,777,300 868,318,247 36.519 21.22 21.19 21.25 20.73 21.54 41,071,007 21.142 4.42%
2011-08-15 0 35.10 35.05 35.15 33.50 35.30 22,219,200 764,636,578 34.413 20.32 20.29 20.35 19.39 20.44 38,379,670 19.923 7.34%
2011-08-12 0 32.70 32.65 32.70 32.25 34.25 24,554,698 812,882,777 33.105 18.93 18.90 18.93 18.67 19.83 42,413,822 19.166 -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 19.25 19.22 19.25 18.90 19.94 76,053,887 19.407 -7.25%
2011-08-10 0 35.85 35.60 35.85 35.20 36.50 13,716,625 492,026,296 35.871 20.75 20.61 20.75 20.38 21.13 23,693,001 20.767 3.76%
2011-08-09 0 34.55 34.50 34.55 32.50 36.70 25,459,750 879,397,465 34.541 20.00 19.97 20.00 18.82 21.25 43,977,137 19.997 -1.71%
2011-08-08 0 35.15 35.15 35.25 33.90 36.20 19,546,979 680,802,415 34.829 20.35 20.35 20.41 19.63 20.96 33,763,889 20.164 -2.36%
2011-08-05 0 36.00 36.00 36.10 35.00 36.10 19,122,819 678,815,452 35.498 20.84 20.84 20.90 20.26 20.90 33,031,229 20.551 -2.31%
2011-08-04 0 36.85 36.85 37.00 36.80 38.00 11,220,800 418,992,452 37.341 21.33 21.33 21.42 21.30 22.00 19,381,913 21.618 -1.86%
2011-08-03 0 37.55 37.45 37.55 34.80 37.60 18,332,604 661,244,160 36.069 21.74 21.68 21.74 20.15 21.77 31,666,275 20.882 2.04%
2011-08-02 0 36.80 36.70 36.75 36.60 37.90 8,017,385 298,009,641 37.170 21.30 21.25 21.28 21.19 21.94 13,848,590 21.519 -3.16%
2011-08-01 0 38.00 37.95 38.00 37.15 38.40 13,776,375 522,816,595 37.950 22.00 21.97 22.00 21.51 22.23 23,796,209 21.971 4.11%
2011-07-29 0 36.50 36.50 36.55 36.05 37.70 17,917,085 655,817,916 36.603 21.13 21.13 21.16 20.87 21.83 30,948,540 21.191 -3.44%
2011-07-28 0 37.80 37.80 37.90 37.50 38.85 13,953,890 528,833,536 37.899 21.88 21.88 21.94 21.71 22.49 24,102,834 21.941 -2.95%
2011-07-27 0 38.95 38.90 39.00 38.45 39.30 5,818,486 226,267,133 38.888 22.55 22.52 22.58 22.26 22.75 10,050,388 22.513 0.39%
2011-07-26 0 38.80 38.80 38.85 38.60 39.45 8,403,910 327,013,810 38.912 22.46 22.46 22.49 22.35 22.84 14,516,242 22.527 -1.02%
2011-07-25 0 39.20 39.15 39.25 38.60 39.45 12,176,249 475,027,064 39.013 22.69 22.67 22.72 22.35 22.84 21,032,279 22.586 -0.88%
2011-07-22 0 39.55 39.50 39.60 39.05 39.70 11,145,376 439,678,768 39.449 22.90 22.87 22.93 22.61 22.98 19,251,632 22.839 1.93%
2011-07-21 0 38.80 38.75 38.80 38.60 40.00 7,287,677 284,195,036 38.997 22.46 22.43 22.46 22.35 23.16 12,588,151 22.576 -1.77%
2011-07-20 0 39.50 39.45 39.55 38.90 39.65 15,955,065 627,473,849 39.328 22.87 22.84 22.90 22.52 22.95 27,559,504 22.768 2.73%
2011-07-19 0 38.45 38.45 38.50 37.40 39.60 18,713,401 711,948,970 38.045 22.26 22.26 22.29 21.65 22.93 32,324,033 22.025 -3.03%
2011-07-18 0 39.65 39.50 39.55 39.50 40.45 6,926,329 275,733,693 39.809 22.95 22.87 22.90 22.87 23.42 11,963,987 23.047 0.25%
2011-07-15 0 39.55 39.50 39.60 39.30 41.00 12,201,562 487,806,471 39.979 22.90 22.87 22.93 22.75 23.74 21,076,003 23.145 -1.74%
2011-07-14 0 40.25 40.15 40.25 39.00 40.30 9,114,351 363,235,099 39.853 23.30 23.24 23.30 22.58 23.33 15,743,401 23.072 2.03%
2011-07-13 0 39.45 39.45 39.50 38.70 39.50 10,746,992 420,794,415 39.155 22.84 22.84 22.87 22.40 22.87 18,563,495 22.668 2.73%
2011-07-12 0 38.40 38.35 38.50 37.80 39.00 15,315,212 588,468,357 38.424 22.23 22.20 22.29 21.88 22.58 26,454,273 22.245 -3.03%
2011-07-11 0 39.60 39.50 39.60 39.05 40.00 8,637,298 341,033,958 39.484 22.93 22.87 22.93 22.61 23.16 14,919,378 22.858 -0.50%
2011-07-08 0 39.80 39.85 39.90 39.00 40.20 10,256,899 406,197,192 39.602 23.04 23.07 23.10 22.58 23.27 17,716,947 22.927 1.14%
2011-07-07 0 39.35 39.30 39.40 38.55 39.75 10,991,490 432,081,727 39.311 22.78 22.75 22.81 22.32 23.01 18,985,821 22.758 2.47%
2011-07-06 0 38.40 38.35 38.45 38.20 39.50 8,544,635 331,503,650 38.797 22.23 22.20 22.26 22.12 22.87 14,759,319 22.461 -0.90%
2011-07-05 0 38.75 38.60 38.85 38.05 39.35 10,611,171 412,525,444 38.877 22.43 22.35 22.49 22.03 22.78 18,328,888 22.507 0.91%
2011-07-04 0 38.40 38.35 38.40 37.20 38.60 19,070,072 725,751,383 38.057 22.23 22.20 22.23 21.54 22.35 32,940,118 22.032 5.49%
2011-06-30 0 36.40 36.50 36.60 36.15 37.00 10,609,542 388,476,517 36.616 21.07 21.13 21.19 20.93 21.42 18,326,075 21.198 -0.55%
2011-06-29 0 36.60 36.55 36.65 36.25 36.90 8,991,941 328,631,981 36.547 21.19 21.16 21.22 20.99 21.36 15,531,960 21.158 0.55%
2011-06-28 0 36.40 36.40 36.45 35.45 37.45 17,629,914 640,886,648 36.352 21.07 21.07 21.10 20.52 21.68 30,452,504 21.045 -1.22%
2011-06-27 0 36.85 36.80 36.85 35.25 37.30 15,419,999 564,066,989 36.580 21.33 21.30 21.33 20.41 21.59 26,635,274 21.177 2.79%
2011-06-24 0 35.85 35.85 35.90 34.85 36.00 20,195,013 715,084,994 35.409 20.75 20.75 20.78 20.18 20.84 34,883,251 20.499 3.17%
2011-06-23 0 34.75 34.70 34.75 33.10 34.90 13,623,784 468,056,886 34.356 20.12 20.09 20.12 19.16 20.20 23,532,635 19.890 2.36%
2011-06-22 0 33.95 33.80 33.95 33.20 34.40 17,639,912 593,329,897 33.636 19.65 19.57 19.65 19.22 19.92 30,469,774 19.473 1.65%
2011-06-21 0 33.40 33.45 33.55 31.70 33.60 19,126,132 621,989,062 32.520 19.34 19.37 19.42 18.35 19.45 33,036,951 18.827 7.05%
2011-06-20 0 31.20 31.20 31.35 30.65 33.30 20,992,424 664,157,695 31.638 18.06 18.06 18.15 17.74 19.28 36,260,635 18.316 -4.00%
2011-06-17 0 32.50 32.45 32.55 32.10 33.50 11,762,666 384,314,693 32.672 18.82 18.79 18.84 18.58 19.39 20,317,889 18.915 -2.84%
2011-06-16 0 33.45 33.35 33.50 32.05 33.70 14,978,957 491,813,099 32.834 19.37 19.31 19.39 18.55 19.51 25,873,453 19.008 1.21%
2011-06-15 0 33.05 33.00 33.05 32.85 34.95 21,448,839 721,399,116 33.633 19.13 19.10 19.13 19.02 20.23 37,049,010 19.471 -4.89%
2011-06-14 0 34.75 34.65 34.75 32.35 35.00 23,941,895 818,372,767 34.182 20.12 20.06 20.12 18.73 20.26 41,355,315 19.789 5.78%
2011-06-13 0 32.85 32.80 32.85 31.50 32.85 12,086,925 389,410,944 32.218 19.02 18.99 19.02 18.24 19.02 20,877,988 18.652 2.34%
2011-06-10 0 32.10 32.10 32.30 31.70 32.75 12,616,360 404,731,659 32.080 18.58 18.58 18.70 18.35 18.96 21,792,492 18.572 -1.53%
2011-06-09 0 32.60 32.50 32.60 31.85 34.05 17,241,475 561,379,687 32.560 18.87 18.82 18.87 18.44 19.71 29,781,546 18.850 -3.98%
2011-06-08 0 33.95 33.90 34.00 33.85 35.00 9,753,941 335,180,090 34.364 19.65 19.63 19.68 19.60 20.26 16,848,178 19.894 -3.28%
2011-06-07 0 35.10 35.00 35.05 34.05 35.20 14,018,654 484,743,279 34.578 20.32 20.26 20.29 19.71 20.38 24,214,702 20.019 0.29%
2011-06-03 0 35.00 35.05 35.25 34.55 35.55 14,656,066 513,073,152 35.008 20.26 20.29 20.41 20.00 20.58 25,315,717 20.267 0.43%
2011-06-02 0 34.85 34.80 34.85 34.00 34.95 8,843,704 305,274,564 34.519 20.18 20.15 20.18 19.68 20.23 15,275,907 19.984 -0.57%
2011-06-01 0 35.05 34.95 35.00 34.60 35.40 10,136,682 354,308,913 34.953 20.29 20.23 20.26 20.03 20.49 17,509,294 20.235 1.15%
2011-05-31 0 34.65 34.55 34.60 33.60 35.30 17,111,378 590,685,438 34.520 20.06 20.00 20.03 19.45 20.44 29,556,826 19.985 0.43%
2011-05-30 0 34.50 34.45 34.50 33.85 34.80 11,672,410 401,991,084 34.439 19.97 19.94 19.97 19.60 20.15 20,161,988 19.938 3.14%
2011-05-27 0 33.45 33.40 33.45 32.00 33.75 15,791,791 524,737,493 33.228 19.37 19.34 19.37 18.53 19.54 27,277,477 19.237 4.69%
2011-05-26 0 31.95 31.95 32.00 31.25 32.60 6,899,541 220,623,998 31.977 18.50 18.50 18.53 18.09 18.87 11,917,716 18.512 0.16%
2011-05-25 0 31.90 31.90 31.95 31.00 32.25 13,247,174 417,871,599 31.544 18.47 18.47 18.50 17.95 18.67 22,882,109 18.262 1.92%
2011-05-24 0 31.30 31.25 31.30 30.00 31.60 19,776,286 610,479,016 30.869 18.12 18.09 18.12 17.37 18.29 34,159,975 17.871 3.64%
2011-05-23 0 30.20 30.15 30.20 30.00 31.15 19,110,291 583,274,094 30.521 17.48 17.45 17.48 17.37 18.03 33,009,589 17.670 -3.05%
2011-05-20 0 31.15 31.15 31.20 30.85 32.35 16,157,136 507,667,531 31.421 18.03 18.03 18.06 17.86 18.73 27,908,545 18.190 -2.35%
2011-05-19 0 31.90 31.90 31.95 31.60 33.45 13,508,439 437,138,717 32.360 18.47 18.47 18.50 18.29 19.37 23,333,398 18.734 -3.04%
2011-05-18 0 32.90 32.85 32.90 32.20 33.25 10,105,864 332,898,411 32.941 19.05 19.02 19.05 18.64 19.25 17,456,062 19.071 1.08%
2011-05-17 0 32.55 32.55 32.65 31.15 33.10 13,173,294 427,841,253 32.478 18.84 18.84 18.90 18.03 19.16 22,754,495 18.802 2.20%
2011-05-16 0 31.85 31.65 31.90 31.55 32.40 11,328,331 360,420,121 31.816 18.44 18.32 18.47 18.27 18.76 19,567,653 18.419 -3.04%
2011-05-13 0 32.85 32.75 33.05 31.90 33.65 12,331,676 401,953,029 32.595 19.02 18.96 19.13 18.47 19.48 21,300,751 18.870 -1.35%
2011-05-12 0 33.30 33.15 33.20 33.00 34.20 9,078,606 303,607,975 33.442 19.28 19.19 19.22 19.10 19.80 15,681,658 19.361 -2.63%
2011-05-11 0 34.20 34.05 34.20 33.50 34.70 11,274,921 384,064,555 34.064 19.80 19.71 19.80 19.39 20.09 19,475,397 19.720 0.88%
2011-05-09 0 33.90 33.90 33.95 33.05 34.00 11,296,070 380,013,426 33.641 19.63 19.63 19.65 19.13 19.68 19,511,928 19.476 2.88%
2011-05-06 0 32.95 33.00 33.05 32.55 34.00 13,924,299 464,879,134 33.386 19.08 19.10 19.13 18.84 19.68 24,051,721 19.328 0.00%
2011-05-05 0 32.95 32.90 32.95 32.85 34.50 11,522,294 387,663,386 33.645 19.08 19.05 19.08 19.02 19.97 19,902,690 19.478 -2.51%
2011-05-04 0 33.80 33.85 33.90 33.15 35.70 15,935,202 540,423,384 33.914 19.57 19.60 19.63 19.19 20.67 27,525,194 19.634 -4.52%
2011-05-03 0 35.40 35.35 35.40 35.20 37.35 7,630,291 276,874,802 36.286 20.49 20.47 20.49 20.38 21.62 13,179,955 21.007 -3.41%
2011-04-29 0 36.65 36.55 36.65 35.10 37.10 10,334,453 378,556,042 36.630 21.22 21.16 21.22 20.32 21.48 17,850,908 21.207 2.81%
2011-04-28 0 35.65 35.60 35.70 34.70 37.50 11,080,291 397,952,421 35.915 20.64 20.61 20.67 20.09 21.71 19,139,209 20.793 -1.14%
2011-04-27 0 54.45 54.55 54.60 54.05 55.80 5,977,343 329,071,786 55.053 20.88 20.92 20.93 20.72 21.39 15,589,630 21.108 -1.18%
2011-04-26 0 55.10 55.05 55.10 54.00 55.40 6,027,461 331,349,280 54.973 21.13 21.11 21.13 20.70 21.24 15,720,344 21.078 1.01%
2011-04-21 0 54.55 54.55 54.60 52.05 56.90 14,465,446 791,002,332 54.682 20.92 20.92 20.93 19.96 21.82 37,727,625 20.966 4.80%
2011-04-20 0 52.05 52.05 52.15 51.05 53.15 8,497,228 438,943,453 51.657 19.96 19.96 20.00 19.57 20.38 22,161,794 19.806 -0.57%
2011-04-19 0 52.35 52.40 52.45 52.00 53.70 7,950,595 419,414,894 52.753 20.07 20.09 20.11 19.94 20.59 20,736,109 20.226 -1.04%
2011-04-18 0 52.90 52.85 53.00 50.45 53.60 11,859,635 621,692,099 52.421 20.28 20.26 20.32 19.34 20.55 30,931,356 20.099 4.24%
2011-04-15 0 50.75 50.70 50.75 50.15 51.30 5,896,556 298,967,424 50.702 19.46 19.44 19.46 19.23 19.67 15,378,928 19.440 1.70%
2011-04-14 0 49.90 49.90 50.00 49.80 50.75 6,096,000 306,887,650 50.342 19.13 19.13 19.17 19.09 19.46 15,899,102 19.302 -1.38%
2011-04-13 0 50.60 50.55 50.60 49.30 50.90 7,016,250 352,348,958 50.219 19.40 19.38 19.40 18.90 19.52 18,299,225 19.255 1.20%
2011-04-12 0 50.00 49.95 50.00 48.50 51.30 8,112,825 406,411,505 50.095 19.17 19.15 19.17 18.60 19.67 21,159,224 19.207 0.81%
2011-04-11 0 49.60 49.45 49.50 49.45 52.00 7,095,590 357,618,966 50.400 19.02 18.96 18.98 18.96 19.94 18,506,153 19.324 -2.36%
2011-04-08 0 50.80 50.80 50.90 50.00 54.00 9,385,834 483,021,620 51.463 19.48 19.48 19.52 19.17 20.70 24,479,385 19.732 -1.93%
2011-04-07 0 51.80 51.60 51.90 49.80 52.40 10,001,735 514,958,530 51.487 19.86 19.78 19.90 19.09 20.09 26,085,729 19.741 6.04%
2011-04-06 0 48.85 48.85 49.00 47.20 49.70 10,792,725 525,347,356 48.676 18.73 18.73 18.79 18.10 19.06 28,148,726 18.663 3.50%
2011-04-04 0 47.20 47.20 47.25 46.25 48.50 8,202,940 384,350,312 46.855 18.10 18.10 18.12 17.73 18.60 21,394,255 17.965 -1.26%
2011-04-01 0 47.80 47.70 47.80 47.40 49.50 6,552,779 317,875,937 48.510 18.33 18.29 18.33 18.17 18.98 17,090,437 18.600 -1.75%
2011-03-31 0 48.65 48.70 48.75 47.50 49.10 18,794,214 914,373,339 48.652 18.65 18.67 18.69 18.21 18.83 49,017,573 18.654 3.07%
2011-03-30 0 47.20 47.15 47.20 45.80 47.65 8,951,620 418,749,191 46.779 18.10 18.08 18.10 17.56 18.27 23,346,903 17.936 3.51%
2011-03-29 0 45.60 45.55 45.70 43.50 46.35 9,876,147 447,837,566 45.345 17.48 17.46 17.52 16.68 17.77 25,758,180 17.386 4.71%
2011-03-28 0 43.55 43.50 43.70 42.50 46.10 13,293,800 596,163,752 44.845 16.70 16.68 16.76 16.30 17.68 34,671,831 17.194 -2.35%
2011-03-25 0 44.60 44.55 44.60 44.50 47.00 9,899,219 451,404,904 45.600 17.10 17.08 17.10 17.06 18.02 25,818,355 17.484 -1.00%
2011-03-24 0 45.05 44.90 45.05 42.95 45.10 9,999,768 446,086,494 44.610 17.27 17.22 17.27 16.47 17.29 26,080,599 17.104 5.38%
2011-03-23 0 42.75 42.70 42.85 42.60 43.80 5,262,213 227,341,215 43.203 16.39 16.37 16.43 16.33 16.79 13,724,485 16.565 -1.50%
2011-03-22 0 43.40 43.30 43.40 41.10 43.40 8,294,285 354,031,909 42.684 16.64 16.60 16.64 15.76 16.64 21,632,494 16.366 4.20%
2011-03-21 0 41.65 41.70 41.80 41.05 42.00 3,193,644 132,618,312 41.526 15.97 15.99 16.03 15.74 16.10 8,329,408 15.922 2.08%
2011-03-18 0 40.80 40.80 40.90 40.55 41.85 3,452,246 141,944,534 41.117 15.64 15.64 15.68 15.55 16.05 9,003,873 15.765 0.25%
2011-03-17 0 40.70 40.65 40.75 40.20 42.30 6,374,002 261,616,167 41.044 15.61 15.59 15.62 15.41 16.22 16,624,165 15.737 -1.93%
2011-03-16 0 41.50 41.55 41.65 41.30 42.25 7,005,868 292,676,884 41.776 15.91 15.93 15.97 15.84 16.20 18,272,147 16.018 1.72%
2011-03-15 0 40.80 40.60 40.80 38.80 41.30 10,918,500 439,472,853 40.250 15.64 15.57 15.64 14.88 15.84 28,476,763 15.433 -2.16%
2011-03-14 0 41.70 41.70 41.80 40.20 41.80 6,566,385 268,264,777 40.854 15.99 15.99 16.03 15.41 16.03 17,125,923 15.664 2.21%
2011-03-11 0 40.80 40.75 40.85 39.95 41.45 7,357,917 300,284,389 40.811 15.64 15.62 15.66 15.32 15.89 19,190,333 15.648 -0.37%
2011-03-10 0 40.95 40.90 40.95 40.80 43.10 12,473,763 519,775,384 41.669 15.70 15.68 15.70 15.64 16.53 32,533,076 15.977 -4.32%
2011-03-09 0 42.80 42.60 42.90 41.40 43.35 11,869,700 507,926,293 42.792 16.41 16.33 16.45 15.87 16.62 30,957,607 16.407 3.63%
2011-03-08 0 41.30 41.35 41.40 40.55 41.95 5,009,924 205,422,667 41.003 15.84 15.85 15.87 15.55 16.08 13,066,485 15.721 0.85%
2011-03-07 0 40.95 40.85 40.90 40.90 42.50 6,939,874 286,493,361 41.282 15.70 15.66 15.68 15.68 16.30 18,100,027 15.828 -0.24%
2011-03-04 0 41.05 41.00 41.05 40.95 42.60 10,658,368 444,024,065 41.660 15.74 15.72 15.74 15.70 16.33 27,798,307 15.973 0.86%
2011-03-03 0 40.70 40.60 40.65 39.00 40.85 12,963,788 522,974,166 40.341 15.61 15.57 15.59 14.95 15.66 33,811,120 15.468 4.49%
2011-03-02 0 38.95 38.90 38.95 37.80 39.00 8,345,433 321,330,885 38.504 14.93 14.91 14.93 14.49 14.95 21,765,894 14.763 -0.76%
2011-03-01 0 39.25 39.25 39.30 37.75 39.95 20,249,039 793,713,232 39.198 15.05 15.05 15.07 14.47 15.32 52,811,932 15.029 5.37%
2011-02-28 0 37.25 37.30 37.40 35.20 37.45 22,401,000 819,144,527 36.567 14.28 14.30 14.34 13.50 14.36 58,424,505 14.021 4.34%
2011-02-25 0 35.70 35.60 35.70 34.65 35.75 7,937,740 280,370,636 35.321 13.69 13.65 13.69 13.29 13.71 20,702,582 13.543 2.29%
2011-02-24 0 34.90 34.85 34.95 34.85 36.20 5,728,728 202,818,734 35.404 13.38 13.36 13.40 13.36 13.88 14,941,212 13.574 -0.71%
2011-02-23 0 35.15 35.10 35.15 35.05 36.20 4,285,028 152,500,752 35.589 13.48 13.46 13.48 13.44 13.88 11,175,869 13.646 -1.95%
2011-02-22 0 35.85 35.80 35.85 35.55 36.20 3,421,000 122,337,400 35.761 13.75 13.73 13.75 13.63 13.88 8,922,380 13.711 -1.38%
2011-02-21 0 36.35 36.35 36.40 36.25 37.35 4,260,800 155,712,610 36.545 13.94 13.94 13.96 13.90 14.32 11,112,679 14.012 -2.68%
2011-02-18 0 37.35 37.25 37.35 37.25 38.00 3,196,000 120,190,900 37.607 14.32 14.28 14.32 14.28 14.57 8,335,553 14.419 -1.06%
2011-02-17 0 37.75 37.65 37.85 37.30 38.20 4,311,892 162,249,326 37.628 14.47 14.44 14.51 14.30 14.65 11,245,933 14.427 -0.40%
2011-02-16 0 37.90 37.65 37.90 36.25 38.00 7,810,200 293,103,322 37.528 14.53 14.44 14.53 13.90 14.57 20,369,942 14.389 2.99%
2011-02-15 0 36.80 36.75 36.90 36.60 38.05 8,566,580 320,427,710 37.404 14.11 14.09 14.15 14.03 14.59 22,342,672 14.342 -1.34%
2011-02-14 0 37.30 37.35 37.40 35.00 37.40 10,050,000 367,105,634 36.528 14.30 14.32 14.34 13.42 14.34 26,211,610 14.005 8.59%
2011-02-11 0 34.35 34.35 34.50 33.45 34.75 2,297,748 78,802,280 34.295 13.17 13.17 13.23 12.83 13.32 5,992,803 13.149 2.69%
2011-02-10 0 33.45 33.30 33.75 33.25 34.50 6,631,688 224,139,493 33.798 12.83 12.77 12.94 12.75 13.23 17,296,241 12.959 -2.34%
2011-02-09 0 34.25 34.15 34.30 33.85 35.75 7,167,892 247,103,156 34.474 13.13 13.09 13.15 12.98 13.71 18,694,725 13.218 -3.79%
2011-02-08 0 35.60 35.50 35.60 35.00 35.90 4,330,930 152,738,331 35.267 13.65 13.61 13.65 13.42 13.76 11,295,587 13.522 0.14%
2011-02-07 0 35.55 35.55 35.70 35.50 37.30 3,847,464 138,232,902 35.928 13.63 13.63 13.69 13.61 14.30 10,034,649 13.776 -3.40%
2011-02-02 0 36.80 36.80 36.90 36.00 36.90 2,107,731 76,950,076 36.508 14.11 14.11 14.15 13.80 14.15 5,497,216 13.998 1.52%
2011-02-01 0 36.25 36.15 36.20 35.90 36.50 3,109,500 112,620,525 36.218 13.90 13.86 13.88 13.76 13.99 8,109,950 13.887 0.69%
2011-01-31 0 36.00 36.00 36.05 35.50 36.05 4,570,994 163,282,318 35.721 13.80 13.80 13.82 13.61 13.82 11,921,703 13.696 -1.10%
2011-01-28 0 36.40 36.40 36.45 35.80 36.60 3,556,989 129,186,038 36.319 13.96 13.96 13.98 13.73 14.03 9,277,056 13.925 -0.41%
2011-01-27 0 36.55 36.55 36.75 35.50 36.80 5,891,930 214,929,365 36.479 14.01 14.01 14.09 13.61 14.11 15,366,863 13.987 -0.54%
2011-01-26 0 36.75 36.70 36.75 35.10 36.85 4,888,861 175,790,785 35.957 14.09 14.07 14.09 13.46 14.13 12,750,738 13.787 3.67%
2011-01-25 0 35.45 35.45 35.50 35.30 36.30 2,762,000 98,952,441 35.826 13.59 13.59 13.61 13.53 13.92 7,203,629 13.736 -0.14%
2011-01-24 0 35.50 35.50 35.55 35.05 36.05 3,925,008 139,826,379 35.624 13.61 13.61 13.63 13.44 13.82 10,236,893 13.659 -0.14%
2011-01-21 0 35.55 35.55 35.70 35.00 35.90 6,041,323 214,029,129 35.428 13.63 13.63 13.69 13.42 13.76 15,756,498 13.584 -0.70%
2011-01-20 0 35.80 35.75 36.00 35.40 36.60 3,994,781 142,807,555 35.749 13.73 13.71 13.80 13.57 14.03 10,418,870 13.707 -2.19%
2011-01-19 0 36.60 36.55 36.60 36.15 36.95 2,045,000 74,880,150 36.616 14.03 14.01 14.03 13.86 14.17 5,333,606 14.039 1.81%
2011-01-18 0 35.95 35.95 36.00 35.60 36.70 4,639,400 167,979,968 36.207 13.78 13.78 13.80 13.65 14.07 12,100,114 13.883 1.13%
2011-01-17 0 35.55 35.50 35.55 35.50 37.30 7,799,547 280,466,034 35.959 13.63 13.61 13.63 13.61 14.30 20,342,158 13.787 -4.69%
2011-01-14 0 37.30 37.20 37.30 36.85 37.70 5,305,008 197,521,313 37.233 14.30 14.26 14.30 14.13 14.45 13,836,100 14.276 -0.13%
2011-01-13 0 37.35 37.25 37.35 37.00 39.30 7,796,332 293,698,410 37.671 14.32 14.28 14.32 14.19 15.07 20,333,772 14.444 -2.99%
2011-01-12 0 38.50 38.45 38.60 37.75 38.85 4,424,394 170,531,371 38.543 14.76 14.74 14.80 14.47 14.90 11,539,352 14.778 3.22%
2011-01-11 0 37.30 37.30 37.40 36.90 38.65 8,665,920 323,981,656 37.386 14.30 14.30 14.34 14.15 14.82 22,601,763 14.334 -0.53%
2011-01-10 0 37.50 37.45 37.50 37.40 39.80 6,643,926 252,594,004 38.019 14.38 14.36 14.38 14.34 15.26 17,328,159 14.577 -4.94%
2011-01-07 0 39.45 39.40 39.45 38.80 40.90 10,867,756 431,021,442 39.661 15.13 15.11 15.13 14.88 15.68 28,344,416 15.207 -0.38%
2011-01-06 0 39.60 39.45 39.50 37.20 40.00 13,710,380 530,283,490 38.678 15.18 15.13 15.15 14.26 15.34 35,758,322 14.830 6.02%
2011-01-05 0 37.35 37.30 37.35 36.60 37.45 6,381,171 235,763,719 36.947 14.32 14.30 14.32 14.03 14.36 16,642,862 14.166 -0.13%
2011-01-04 0 37.40 37.35 37.40 36.60 37.60 4,657,025 172,601,278 37.063 14.34 14.32 14.34 14.03 14.42 12,146,082 14.210 0.27%
2011-01-03 0 37.30 37.50 37.55 36.35 37.70 4,175,848 155,250,999 37.178 14.30 14.38 14.40 13.94 14.45 10,891,114 14.255 2.33%
2010-12-31 0 36.45 36.25 36.40 35.60 36.45 1,099,298 39,694,432 36.109 13.98 13.90 13.96 13.65 13.98 2,867,102 13.845 1.67%
2010-12-30 0 35.85 35.85 35.90 35.40 36.30 2,632,768 94,285,321 35.812 13.75 13.75 13.76 13.57 13.92 6,866,576 13.731 -0.28%
2010-12-29 0 35.95 35.85 36.00 34.85 36.20 2,282,680 81,562,292 35.731 13.78 13.75 13.80 13.36 13.88 5,953,504 13.700 2.57%
2010-12-28 0 35.05 35.05 35.10 34.70 36.35 2,845,000 100,254,650 35.239 13.44 13.44 13.46 13.30 13.94 7,420,103 13.511 -3.58%
2010-12-24 0 36.35 36.15 36.35 35.60 36.35 1,704,000 61,632,700 36.169 13.94 13.86 13.94 13.65 13.94 4,444,237 13.868 1.96%
2010-12-23 0 35.65 35.65 35.70 35.40 36.50 2,244,234 80,768,633 35.989 13.67 13.67 13.69 13.57 13.99 5,853,232 13.799 -0.14%
2010-12-22 0 35.70 35.55 35.70 35.45 36.60 3,923,676 141,728,708 36.121 13.69 13.63 13.69 13.59 14.03 10,233,419 13.850 -0.56%
2010-12-21 0 35.90 35.80 35.90 35.20 35.95 2,556,063 91,304,599 35.721 13.76 13.73 13.76 13.50 13.78 6,666,520 13.696 3.16%
2010-12-20 0 34.80 34.80 35.10 33.80 35.85 4,723,000 164,327,763 34.793 13.34 13.34 13.46 12.96 13.75 12,318,153 13.340 -1.56%
2010-12-17 0 35.35 35.30 35.40 34.90 35.95 7,842,000 277,473,500 35.383 13.55 13.53 13.57 13.38 13.78 20,452,880 13.566 -1.39%
2010-12-16 0 35.85 35.85 35.90 34.85 36.95 12,643,744 453,127,035 35.838 13.75 13.75 13.76 13.36 14.17 32,976,407 13.741 -1.10%
2010-12-15 0 36.25 36.20 36.30 35.50 36.95 21,045,220 756,706,244 35.956 13.90 13.88 13.92 13.61 14.17 54,888,467 13.786 2.11%
2010-12-14 0 35.50 35.35 35.50 34.40 35.50 10,835,180 379,105,566 34.988 13.61 13.55 13.61 13.19 13.61 28,259,454 13.415 4.26%
2010-12-13 0 34.05 33.90 34.00 33.00 34.10 6,335,738 214,401,874 33.840 13.06 13.00 13.04 12.65 13.07 16,524,367 12.975 3.65%
2010-12-10 0 32.85 32.65 32.85 32.05 33.35 5,328,000 173,491,200 32.562 12.60 12.52 12.60 12.29 12.79 13,896,065 12.485 -0.30%
2010-12-09 0 32.95 32.90 33.05 32.85 34.50 5,405,000 180,912,196 33.471 12.63 12.61 12.67 12.60 13.23 14,096,891 12.833 -2.95%
2010-12-08 0 33.95 33.90 34.00 33.50 35.00 5,657,400 192,050,434 33.947 13.02 13.00 13.04 12.84 13.42 14,755,180 13.016 -2.72%
2010-12-07 0 34.90 34.80 34.90 34.40 35.10 5,168,587 180,091,060 34.843 13.38 13.34 13.38 13.19 13.46 13,480,297 13.360 1.45%
2010-12-06 0 34.40 34.30 34.50 34.20 35.30 6,720,344 233,650,861 34.768 13.19 13.15 13.23 13.11 13.53 17,527,466 13.331 1.47%
2010-12-03 0 33.90 34.00 34.15 33.75 34.90 9,714,316 334,711,960 34.456 13.00 13.04 13.09 12.94 13.38 25,336,106 13.211 0.59%
2010-12-02 0 33.70 33.55 33.60 33.50 34.25 8,801,608 298,617,093 33.928 12.92 12.86 12.88 12.84 13.13 22,955,653 13.008 1.51%
2010-12-01 0 33.20 33.25 33.30 32.40 33.30 5,595,128 183,777,173 32.846 12.73 12.75 12.77 12.42 12.77 14,592,767 12.594 0.61%
2010-11-30 0 33.00 33.05 33.10 31.90 33.20 13,946,412 455,039,622 32.628 12.65 12.67 12.69 12.23 12.73 36,373,922 12.510 4.76%
2010-11-29 0 31.50 31.45 31.50 31.35 32.30 3,343,511 105,893,501 31.671 12.08 12.06 12.08 12.02 12.38 8,720,279 12.143 0.16%
2010-11-26 0 31.45 31.25 31.50 31.10 31.90 2,289,000 72,017,000 31.462 12.06 11.98 12.08 11.92 12.23 5,969,988 12.063 -0.79%
2010-11-25 0 31.70 31.65 31.85 31.30 32.50 4,026,000 128,342,800 31.878 12.15 12.14 12.21 12.00 12.46 10,500,293 12.223 1.44%
2010-11-24 0 31.25 31.10 31.20 30.95 31.90 4,046,696 127,112,352 31.411 11.98 11.92 11.96 11.87 12.23 10,554,270 12.044 1.63%
2010-11-23 0 30.75 30.70 30.75 30.55 31.70 3,045,000 93,956,758 30.856 11.79 11.77 11.79 11.71 12.15 7,941,727 11.831 -3.15%
2010-11-22 0 31.75 31.50 31.75 31.35 32.00 2,003,524 63,326,021 31.607 12.17 12.08 12.17 12.02 12.27 5,225,432 12.119 0.16%
2010-11-19 0 31.70 31.50 31.55 30.80 31.95 4,916,123 154,292,830 31.385 12.15 12.08 12.10 11.81 12.25 12,821,841 12.034 0.00%
2010-11-18 0 31.70 31.65 31.75 31.00 32.20 6,101,417 193,432,223 31.703 12.15 12.14 12.17 11.89 12.35 15,913,230 12.155 3.59%
2010-11-17 0 30.60 30.50 30.65 30.15 30.90 9,291,000 283,256,600 30.487 11.73 11.69 11.75 11.56 11.85 24,232,047 11.689 -1.77%
2010-11-16 0 31.15 31.00 31.20 30.60 32.25 9,223,087 288,580,940 31.289 11.94 11.89 11.96 11.73 12.37 24,054,921 11.997 0.81%
2010-11-15 0 30.90 30.80 30.90 30.30 31.95 10,452,103 322,058,138 30.813 11.85 11.81 11.85 11.62 12.25 27,260,343 11.814 -2.52%
2010-11-12 0 31.70 31.70 31.75 31.30 32.35 7,797,000 248,175,084 31.830 12.15 12.15 12.17 12.00 12.40 20,335,515 12.204 -2.91%
2010-11-11 0 32.65 32.65 32.85 32.55 33.05 5,623,673 184,566,116 32.819 12.52 12.52 12.60 12.48 12.67 14,667,216 12.584 -1.06%
2010-11-10 0 33.00 32.95 33.05 32.65 33.30 3,127,724 102,897,802 32.899 12.65 12.63 12.67 12.52 12.77 8,157,481 12.614 -0.45%
2010-11-09 0 33.15 33.10 33.15 33.00 33.75 3,708,000 123,493,046 33.304 12.71 12.69 12.71 12.65 12.94 9,670,910 12.770 -1.78%
2010-11-08 0 33.75 33.70 33.75 32.80 33.80 5,082,000 169,674,370 33.387 12.94 12.92 12.94 12.58 12.96 13,254,468 12.801 1.35%
2010-11-05 0 33.30 33.25 33.30 32.80 33.50 9,120,000 302,011,800 33.115 12.77 12.75 12.77 12.58 12.84 23,786,058 12.697 1.99%
2010-11-04 0 32.65 32.60 32.65 32.50 33.20 5,170,800 169,482,210 32.777 12.52 12.50 12.52 12.46 12.73 13,486,069 12.567 0.15%
2010-11-03 0 32.60 32.50 32.60 32.40 33.60 10,687,000 349,995,334 32.750 12.50 12.46 12.50 12.42 12.88 27,872,983 12.557 -1.36%
2010-11-02 0 33.05 33.00 33.05 32.80 33.65 5,950,441 196,853,611 33.082 12.67 12.65 12.67 12.58 12.90 15,519,467 12.684 -2.07%
2010-11-01 0 33.75 33.70 33.75 33.15 33.90 4,504,182 151,209,164 33.571 12.94 12.92 12.94 12.71 13.00 11,747,449 12.872 3.85%
2010-10-29 0 32.50 32.45 32.50 32.20 33.30 4,685,390 152,597,227 32.569 12.46 12.44 12.46 12.35 12.77 12,220,061 12.487 -1.81%
2010-10-28 0 33.10 33.10 33.25 32.50 33.70 5,291,849 175,125,803 33.093 12.69 12.69 12.75 12.46 12.92 13,801,779 12.689 1.07%
2010-10-27 0 32.75 32.60 32.75 32.30 34.05 10,409,000 343,046,258 32.957 12.56 12.50 12.56 12.38 13.06 27,147,925 12.636 -3.82%
2010-10-26 0 34.05 34.00 34.05 34.00 35.20 3,508,000 121,088,480 34.518 13.06 13.04 13.06 13.04 13.50 9,149,286 13.235 -0.73%
2010-10-25 0 34.30 34.20 34.25 34.00 35.00 7,250,000 250,375,500 34.535 13.15 13.11 13.13 13.04 13.42 18,908,873 13.241 1.63%
2010-10-22 0 33.75 33.80 33.85 33.65 34.60 3,344,000 113,658,950 33.989 12.94 12.96 12.98 12.90 13.27 8,721,555 13.032 -0.59%
2010-10-21 0 33.95 33.80 34.00 33.10 34.10 5,339,000 180,532,210 33.814 13.02 12.96 13.04 12.69 13.07 13,924,755 12.965 2.26%
2010-10-20 0 33.20 33.15 33.20 32.50 33.75 13,026,600 431,618,906 33.134 12.73 12.71 12.73 12.46 12.94 33,974,941 12.704 -2.64%
2010-10-19 0 34.10 34.05 34.10 33.55 34.60 8,138,900 276,564,576 33.981 13.07 13.06 13.07 12.86 13.27 21,227,231 13.029 0.74%
2010-10-18 0 33.85 33.80 33.95 33.80 35.45 9,632,400 327,734,570 34.024 12.98 12.96 13.02 12.96 13.59 25,122,459 13.045 -3.97%
2010-10-15 0 35.25 35.15 35.20 34.75 36.45 7,883,002 278,647,162 35.348 13.52 13.48 13.50 13.32 13.98 20,559,818 13.553 -2.62%
2010-10-14 0 36.20 36.20 36.30 35.50 37.25 11,758,641 428,286,671 36.423 13.88 13.88 13.92 13.61 14.28 30,667,951 13.965 -0.82%
2010-10-13 0 36.50 36.45 36.50 35.00 36.50 12,787,936 461,074,849 36.055 13.99 13.98 13.99 13.42 13.99 33,352,477 13.824 7.83%
2010-10-12 0 33.85 33.65 33.85 33.50 34.30 2,530,100 85,845,856 33.930 12.98 12.90 12.98 12.84 13.15 6,598,805 13.009 1.04%
2010-10-11 0 33.50 33.50 33.55 33.20 34.50 5,633,903 191,615,702 34.011 12.84 12.84 12.86 12.73 13.23 14,693,897 13.040 0.15%
2010-10-08 0 33.45 33.50 33.60 33.20 34.90 9,931,328 336,011,003 33.833 12.83 12.84 12.88 12.73 13.38 25,902,099 12.972 -3.32%
2010-10-07 0 34.60 34.55 34.60 34.45 35.80 5,785,125 201,429,192 34.818 13.27 13.25 13.27 13.21 13.73 15,088,302 13.350 -1.42%
2010-10-06 0 35.10 35.05 35.10 35.05 37.20 7,019,743 251,067,134 35.766 13.46 13.44 13.46 13.44 14.26 18,308,335 13.713 -2.36%
2010-10-05 0 35.95 35.90 36.00 35.00 36.35 3,272,765 116,680,524 35.652 13.78 13.76 13.80 13.42 13.94 8,535,765 13.670 -0.55%
2010-10-04 0 36.15 36.10 36.15 35.25 37.90 13,746,013 496,633,761 36.129 13.86 13.84 13.86 13.52 14.53 35,851,257 13.853 2.55%
2010-09-30 0 35.25 35.35 35.40 33.30 35.40 7,294,180 252,927,733 34.675 13.52 13.55 13.57 12.77 13.57 19,024,100 13.295 4.75%
2010-09-29 0 33.65 33.60 33.65 33.50 34.60 4,823,901 164,861,804 34.176 12.90 12.88 12.90 12.84 13.27 12,581,315 13.104 0.90%
2010-09-28 0 33.35 33.30 33.40 32.80 33.85 5,343,520 177,698,225 33.255 12.79 12.77 12.81 12.58 12.98 13,936,543 12.751 -1.04%
2010-09-27 0 33.70 33.65 33.70 33.25 34.40 4,324,488 146,213,142 33.811 12.92 12.90 12.92 12.75 13.19 11,278,785 12.964 2.43%
2010-09-24 0 32.90 32.80 33.00 32.30 33.25 3,527,684 115,897,408 32.854 12.61 12.58 12.65 12.38 12.75 9,200,625 12.597 -0.60%
2010-09-22 0 33.10 33.10 33.15 32.90 34.05 5,639,000 188,344,448 33.400 12.69 12.69 12.71 12.61 13.06 14,707,191 12.806 -1.49%
2010-09-21 0 33.60 33.60 33.65 33.30 35.00 5,766,000 195,438,750 33.895 12.88 12.88 12.90 12.77 13.42 15,038,422 12.996 -0.88%
2010-09-20 0 33.90 33.90 34.00 33.85 34.65 4,035,260 138,049,186 34.211 13.00 13.00 13.04 12.98 13.29 10,524,444 13.117 0.15%
2010-09-17 0 33.85 33.80 34.00 32.15 34.35 9,652,700 323,932,014 33.559 12.98 12.96 13.04 12.33 13.17 25,175,404 12.867 3.52%
2010-09-16 0 32.70 32.60 32.70 31.95 32.90 6,221,980 200,910,277 32.290 12.54 12.50 12.54 12.25 12.61 16,227,673 12.381 -0.61%
2010-09-15 0 32.90 32.85 32.90 32.30 33.45 9,905,300 325,482,210 32.859 12.61 12.60 12.61 12.38 12.83 25,834,215 12.599 -1.35%
2010-09-14 0 33.35 33.25 33.50 32.95 33.75 4,900,902 163,462,366 33.354 12.79 12.75 12.84 12.63 12.94 12,782,142 12.788 1.99%
2010-09-13 0 32.70 32.60 32.70 32.05 32.80 4,742,101 154,512,130 32.583 12.54 12.50 12.54 12.29 12.58 12,367,970 12.493 4.31%
2010-09-10 0 31.35 31.35 31.40 30.55 31.75 9,690,400 301,120,340 31.074 12.02 12.02 12.04 11.71 12.17 25,273,730 11.914 2.62%
2010-09-09 0 30.55 30.45 30.60 30.30 30.90 7,296,445 223,076,412 30.573 11.71 11.68 11.73 11.62 11.85 19,030,007 11.722 1.16%
2010-09-08 0 30.20 30.20 30.30 30.10 31.00 8,267,500 253,362,962 30.646 11.58 11.58 11.62 11.54 11.89 21,562,635 11.750 -3.97%
2010-09-07 0 31.45 31.40 31.60 31.30 32.25 9,034,690 285,523,104 31.603 12.06 12.04 12.12 12.00 12.37 23,563,559 12.117 0.48%
2010-09-06 0 31.30 31.20 31.30 30.65 31.50 5,091,032 158,017,965 31.038 12.00 11.96 12.00 11.75 12.08 13,278,024 11.901 2.79%
2010-09-03 0 30.45 30.45 30.65 29.00 30.90 8,541,061 258,192,247 30.230 11.68 11.68 11.75 11.12 11.85 22,276,115 11.591 2.87%
2010-09-02 0 29.60 29.60 29.65 28.60 29.70 8,096,000 237,746,224 29.366 11.35 11.35 11.37 10.97 11.39 21,115,343 11.259 2.60%
2010-09-01 0 28.85 28.85 28.90 28.05 29.15 13,633,443 388,863,571 28.523 11.06 11.06 11.08 10.75 11.18 35,557,661 10.936 4.34%
2010-08-31 0 27.65 27.60 27.70 27.05 28.05 5,316,000 147,317,268 27.712 10.60 10.58 10.62 10.37 10.75 13,864,768 10.625 0.36%
2010-08-30 0 27.55 27.50 27.60 27.50 28.25 12,806,118 358,376,957 27.985 10.56 10.54 10.58 10.54 10.83 33,399,898 10.730 1.10%
2010-08-27 0 27.25 27.25 27.35 26.90 27.50 4,438,984 120,877,694 27.231 10.45 10.45 10.49 10.31 10.54 11,577,405 10.441 0.93%
2010-08-26 0 27.00 27.00 27.10 26.60 27.20 3,109,166 83,803,432 26.954 10.35 10.35 10.39 10.20 10.43 8,109,079 10.335 1.12%
2010-08-25 0 26.70 26.70 26.80 26.40 27.65 5,876,637 159,043,455 27.064 10.24 10.24 10.28 10.12 10.60 15,326,977 10.377 -2.20%
2010-08-24 0 27.30 27.20 27.30 26.80 27.50 4,340,000 118,140,900 27.221 10.47 10.43 10.47 10.28 10.54 11,319,243 10.437 0.55%
2010-08-23 0 27.15 27.10 27.20 26.70 27.45 6,668,644 181,248,634 27.179 10.41 10.39 10.43 10.24 10.52 17,392,626 10.421 0.56%
2010-08-20 0 27.00 26.95 27.00 26.85 27.40 3,244,000 87,688,000 27.031 10.35 10.33 10.35 10.29 10.51 8,460,743 10.364 -2.17%
2010-08-19 0 27.60 27.60 27.75 26.50 27.85 5,428,000 148,658,700 27.387 10.58 10.58 10.64 10.16 10.68 14,156,877 10.501 2.99%
2010-08-18 0 26.80 26.70 26.80 26.60 27.50 3,908,724 105,243,531 26.925 10.28 10.24 10.28 10.20 10.54 10,194,423 10.324 0.94%
2010-08-17 0 26.55 26.50 26.55 26.25 26.80 2,754,000 72,972,986 26.497 10.18 10.16 10.18 10.06 10.28 7,182,764 10.159 1.34%
2010-08-16 0 26.20 26.20 26.25 26.05 26.60 3,652,798 95,992,848 26.279 10.05 10.05 10.06 9.988 10.20 9,526,937 10.076 -1.69%
2010-08-13 0 26.65 26.55 26.65 25.95 26.80 5,981,000 157,371,814 26.312 10.22 10.18 10.22 9.950 10.28 15,599,168 10.088 0.76%
2010-08-12 0 26.45 26.45 26.50 25.65 26.70 9,552,662 250,379,356 26.210 10.14 10.14 10.16 9.835 10.24 24,914,493 10.050 -1.49%
2010-08-11 0 26.85 26.80 26.85 26.50 27.40 3,533,805 95,011,547 26.886 10.29 10.28 10.29 10.16 10.51 9,216,589 10.309 -0.74%
2010-08-10 0 27.05 27.05 27.20 26.80 27.80 7,980,000 216,302,400 27.106 10.37 10.37 10.43 10.28 10.66 20,812,801 10.393 -2.70%
2010-08-09 0 27.80 27.60 28.05 27.60 28.35 4,763,619 133,864,773 28.101 10.66 10.58 10.75 10.58 10.87 12,424,092 10.775 0.91%
2010-08-06 0 27.55 27.20 27.25 26.80 27.95 7,898,426 217,284,851 27.510 10.56 10.43 10.45 10.28 10.72 20,600,046 10.548 1.85%
2010-08-05 0 27.05 26.90 26.95 26.65 27.15 5,564,000 149,852,532 26.933 10.37 10.31 10.33 10.22 10.41 14,511,582 10.326 -0.37%
2010-08-04 0 27.15 27.10 27.15 27.00 28.35 5,725,367 156,745,802 27.377 10.41 10.39 10.41 10.35 10.87 14,932,446 10.497 -1.63%
2010-08-03 0 27.60 27.60 27.65 27.25 28.75 7,042,376 196,846,160 27.952 10.58 10.58 10.60 10.45 11.02 18,367,364 10.717 -1.60%
2010-08-02 0 28.05 27.95 28.05 27.60 28.45 6,448,904 181,216,850 28.100 10.75 10.72 10.75 10.58 10.91 16,819,518 10.774 3.31%
2010-07-30 0 27.15 27.15 27.20 26.90 27.45 3,512,000 95,353,700 27.151 10.41 10.41 10.43 10.31 10.52 9,159,719 10.410 -0.55%
2010-07-29 0 27.30 27.25 27.30 27.05 28.20 9,417,000 260,878,814 27.703 10.47 10.45 10.47 10.37 10.81 24,560,670 10.622 -0.73%
2010-07-28 0 27.50 27.40 27.50 26.40 27.80 10,578,000 288,859,070 27.308 10.54 10.51 10.54 10.12 10.66 27,588,698 10.470 3.38%
2010-07-27 0 26.60 26.55 26.60 25.95 26.75 2,756,320 72,601,816 26.340 10.20 10.18 10.20 9.950 10.26 7,188,814 10.099 0.38%
2010-07-26 0 26.50 26.50 26.55 26.25 27.35 9,577,111 256,320,629 26.764 10.16 10.16 10.18 10.06 10.49 24,978,259 10.262 -0.56%
2010-07-23 0 26.65 26.65 26.70 26.35 26.85 13,260,925 353,266,067 26.640 10.22 10.22 10.24 10.10 10.29 34,586,089 10.214 2.30%
2010-07-22 0 26.05 26.00 26.05 25.25 26.05 7,058,610 182,696,254 25.883 9.988 9.969 9.988 9.681 9.988 18,409,705 9.9239 1.56%
2010-07-21 0 25.65 25.60 25.65 25.20 25.85 9,358,762 239,043,815 25.542 9.835 9.815 9.835 9.662 9.911 24,408,778 9.7934 2.40%
2010-07-20 0 25.05 25.00 25.05 24.15 25.45 8,774,328 218,392,426 24.890 9.605 9.585 9.605 9.260 9.758 22,884,504 9.5432 3.94%
2010-07-19 0 24.10 24.05 24.10 23.70 24.60 4,268,331 103,483,509 24.244 9.240 9.221 9.240 9.087 9.432 11,132,321 9.2958 0.21%
2010-07-16 0 24.05 24.00 24.05 23.55 24.45 2,257,896 53,997,272 23.915 9.221 9.202 9.221 9.029 9.375 5,888,865 9.1694 0.00%
2010-07-15 0 24.05 24.00 24.05 23.80 25.20 4,693,055 113,775,034 24.243 9.221 9.202 9.221 9.125 9.662 12,240,052 9.2953 -2.24%
2010-07-14 0 24.60 24.60 24.65 24.25 25.40 5,828,000 144,040,836 24.715 9.432 9.432 9.451 9.298 9.739 15,200,126 9.4763 -1.20%
2010-07-13 0 24.90 24.85 24.95 24.45 25.20 5,848,590 145,482,316 24.875 9.547 9.528 9.566 9.375 9.662 15,253,827 9.5374 -0.40%
2010-07-12 0 25.00 25.00 25.05 24.15 25.30 9,543,000 238,712,962 25.014 9.585 9.585 9.605 9.260 9.700 24,889,293 9.5910 4.38%
2010-07-09 0 23.95 23.95 24.00 23.25 24.40 6,830,110 163,539,825 23.944 9.183 9.183 9.202 8.914 9.355 17,813,749 9.1805 3.90%
2010-07-08 0 23.05 23.00 23.05 23.00 23.95 3,590,000 84,068,400 23.417 8.838 8.819 8.838 8.819 9.183 9,363,152 8.9786 0.00%
2010-07-07 0 23.05 23.00 23.05 22.70 23.40 4,958,000 113,491,500 22.891 8.838 8.819 8.838 8.704 8.972 12,931,061 8.7767 -1.71%
2010-07-06 0 23.45 23.40 23.45 22.30 23.50 8,081,298 185,780,155 22.989 8.991 8.972 8.991 8.550 9.010 21,076,998 8.8144 4.69%
2010-07-05 0 22.40 22.35 22.40 22.20 22.65 5,162,912 115,358,616 22.344 8.589 8.569 8.589 8.512 8.684 13,465,496 8.5670 -1.10%
2010-07-02 0 22.65 22.65 22.70 22.50 23.30 6,960,676 157,677,095 22.653 8.684 8.684 8.704 8.627 8.934 18,154,281 8.6854 -1.09%
2010-06-30 0 22.90 22.90 22.95 22.85 23.30 7,170,523 165,096,347 23.024 8.780 8.780 8.799 8.761 8.934 18,701,587 8.8279 -2.55%
2010-06-29 0 23.50 23.45 23.55 23.30 24.60 7,311,000 172,436,695 23.586 9.010 8.991 9.029 8.934 9.432 19,067,968 9.0433 -4.08%
2010-06-28 0 24.50 24.50 24.55 24.25 25.05 5,098,500 125,544,918 24.624 9.394 9.394 9.413 9.298 9.605 13,297,502 9.4412 -1.80%
2010-06-25 0 24.95 24.80 24.95 24.50 25.10 4,773,712 118,299,301 24.781 9.566 9.509 9.566 9.394 9.624 12,450,416 9.5016 0.60%
2010-06-24 0 24.80 24.70 24.80 24.65 25.10 3,936,500 97,740,225 24.829 9.509 9.470 9.509 9.451 9.624 10,266,866 9.5200 -1.20%
2010-06-23 0 25.10 25.10 25.20 24.55 25.25 8,140,679 202,558,438 24.882 9.624 9.624 9.662 9.413 9.681 21,231,871 9.5403 -2.14%
2010-06-22 0 25.65 25.60 25.65 25.35 26.70 4,586,432 118,239,128 25.780 9.835 9.815 9.835 9.720 10.24 11,961,967 9.8846 -3.02%
2010-06-21 0 26.45 26.40 26.50 26.00 26.70 8,668,132 228,823,506 26.398 10.14 10.12 10.16 9.969 10.24 22,607,532 10.122 4.13%
2010-06-18 0 25.40 25.35 25.40 24.55 25.85 2,942,624 74,497,488 25.317 9.739 9.720 9.739 9.413 9.911 7,674,718 9.7069 0.40%
2010-06-17 0 25.30 25.30 25.35 25.10 25.60 3,936,000 99,749,538 25.343 9.700 9.700 9.720 9.624 9.815 10,265,562 9.7169 2.22%
2010-06-15 0 24.75 24.70 24.80 24.30 24.85 3,699,505 91,252,774 24.666 9.490 9.470 9.509 9.317 9.528 9,648,754 9.4575 1.43%
2010-06-14 0 24.40 24.35 24.40 24.15 24.65 2,369,441 57,848,979 24.415 9.355 9.336 9.355 9.260 9.451 6,179,787 9.3610 1.88%
2010-06-11 0 23.95 23.90 24.05 23.75 25.00 3,438,680 83,280,761 24.219 9.183 9.164 9.221 9.106 9.585 8,968,491 9.2859 -1.64%
2010-06-10 0 24.35 24.15 24.35 24.05 24.60 3,329,000 80,977,206 24.325 9.336 9.260 9.336 9.221 9.432 8,682,433 9.3266 1.88%
2010-06-09 0 23.90 23.85 23.95 23.55 24.80 3,012,000 72,736,362 24.149 9.164 9.145 9.183 9.029 9.509 7,855,659 9.2591 0.21%
2010-06-08 0 23.85 23.85 23.90 23.60 24.30 1,690,000 40,372,700 23.889 9.145 9.145 9.164 9.049 9.317 4,407,723 9.1595 0.85%
2010-06-07 0 23.65 23.65 23.70 23.20 24.05 7,148,097 168,643,311 23.593 9.068 9.068 9.087 8.895 9.221 18,643,098 9.0459 -4.06%
2010-06-04 0 24.65 24.65 24.80 24.50 25.00 5,196,932 128,867,306 24.797 9.451 9.451 9.509 9.394 9.585 13,554,224 9.5075 -2.38%
2010-06-03 0 25.25 25.30 25.35 24.80 25.45 5,418,722 135,700,479 25.043 9.681 9.700 9.720 9.509 9.758 14,132,679 9.6019 3.70%
2010-06-02 0 24.35 24.35 24.40 24.10 25.50 6,052,000 149,149,516 24.645 9.336 9.336 9.355 9.240 9.777 15,784,345 9.4492 -2.79%
2010-06-01 0 25.05 25.00 25.05 24.60 25.30 8,450,000 212,644,758 25.165 9.605 9.585 9.605 9.432 9.700 22,038,617 9.6487 -1.38%
2010-05-31 0 25.40 25.35 25.40 24.80 26.85 15,550,345 403,598,168 25.954 9.739 9.720 9.739 9.509 10.29 40,557,172 9.9513 0.20%
2010-05-28 0 25.35 25.30 25.35 24.50 25.80 12,437,222 313,417,469 25.200 9.720 9.700 9.720 9.394 9.892 32,437,772 9.6621 4.32%
2010-05-27 0 24.30 24.30 24.45 23.00 24.95 5,904,811 144,105,655 24.405 9.317 9.317 9.375 8.819 9.566 15,400,458 9.3572 3.85%
2010-05-26 0 23.40 23.35 23.45 22.60 23.80 4,871,490 113,854,835 23.372 8.972 8.953 8.991 8.665 9.125 12,705,432 8.9611 3.54%
2010-05-25 0 22.60 22.60 22.65 22.45 22.95 6,724,627 152,666,599 22.703 8.665 8.665 8.684 8.608 8.799 17,538,637 8.7046 -3.83%
2010-05-24 0 23.50 23.45 23.50 22.45 24.00 8,051,793 188,923,308 23.464 9.010 8.991 9.010 8.608 9.202 21,000,046 8.9963 4.68%
2010-05-20 0 22.45 22.40 22.45 21.95 23.45 11,890,736 269,414,175 22.657 8.608 8.589 8.608 8.416 8.991 31,012,471 8.6873 2.28%
2010-05-19 0 21.95 21.90 21.95 21.60 22.95 7,923,249 175,611,044 22.164 8.416 8.397 8.416 8.282 8.799 20,664,787 8.4981 -1.35%
2010-05-18 0 22.25 22.20 22.25 21.95 22.95 6,801,000 151,364,599 22.256 8.531 8.512 8.531 8.416 8.799 17,737,827 8.5334 1.14%
2010-05-17 0 22.00 21.95 22.00 21.90 22.90 10,605,390 236,595,890 22.309 8.435 8.416 8.435 8.397 8.780 27,660,134 8.5537 -5.58%
2010-05-14 0 23.30 23.20 23.25 23.15 23.55 4,806,000 112,207,350 23.347 8.934 8.895 8.914 8.876 9.029 12,534,627 8.9518 -1.69%
2010-05-13 0 23.70 23.65 23.75 22.95 24.20 7,673,102 181,423,615 23.644 9.087 9.068 9.106 8.799 9.279 20,012,374 9.0656 3.49%
2010-05-12 0 22.90 22.90 22.95 22.50 23.80 5,422,373 124,274,873 22.919 8.780 8.780 8.799 8.627 9.125 14,142,202 8.7875 -0.87%
2010-05-11 0 23.10 22.95 23.05 22.90 23.75 4,966,875 115,605,410 23.275 8.857 8.799 8.838 8.780 9.106 12,954,208 8.9242 0.00%
2010-05-10 0 23.10 23.10 23.15 21.85 23.65 9,114,624 209,688,563 23.006 8.857 8.857 8.876 8.378 9.068 23,772,037 8.8208 3.59%
2010-05-07 0 22.30 22.25 22.30 21.80 22.35 6,444,464 142,659,163 22.137 8.550 8.531 8.550 8.359 8.569 16,807,938 8.4876 -0.45%
2010-05-06 0 22.40 22.40 22.45 21.50 23.40 9,631,928 215,240,687 22.347 8.589 8.589 8.608 8.243 8.972 25,121,228 8.5681 -3.45%
2010-05-05 0 23.20 23.15 23.25 22.50 23.45 7,741,490 178,174,746 23.016 8.895 8.876 8.914 8.627 8.991 20,190,738 8.8246 -3.53%
2010-05-04 0 24.05 24.05 24.10 23.50 25.45 5,247,500 126,333,497 24.075 9.221 9.221 9.240 9.010 9.758 13,686,112 9.2308 -3.80%
2010-05-03 0 25.00 24.80 25.00 24.60 25.20 5,103,100 127,353,127 24.956 9.585 9.509 9.585 9.432 9.662 13,309,499 9.5686 -0.60%
2010-04-30 0 25.15 25.15 25.20 24.95 25.80 6,158,180 154,989,424 25.168 9.643 9.643 9.662 9.566 9.892 16,061,275 9.6499 2.54%
2010-04-29 0 49.45 49.15 49.70 48.50 49.90 4,326,101 212,477,039 49.115 9.404 9.347 9.451 9.223 9.489 22,749,204 9.3400 2.49%
2010-04-28 0 48.25 48.20 48.30 47.40 48.60 5,692,000 273,397,666 48.032 9.175 9.166 9.185 9.014 9.242 29,931,911 9.1340 -1.53%
2010-04-27 0 49.00 48.95 49.00 48.95 50.15 2,341,826 115,419,851 49.286 9.318 9.309 9.318 9.309 9.537 12,314,710 9.3725 -2.29%
2010-04-26 0 50.15 50.10 50.15 49.85 50.50 1,844,426 92,554,215 50.180 9.537 9.527 9.537 9.480 9.603 9,699,086 9.5426 2.14%
2010-04-23 0 49.10 49.15 49.20 49.00 50.60 4,415,234 217,899,317 49.352 9.337 9.347 9.356 9.318 9.622 23,217,918 9.3850 -3.06%
2010-04-22 0 50.65 50.25 50.55 49.70 50.70 3,311,000 165,894,752 50.104 9.632 9.556 9.613 9.451 9.641 17,411,201 9.5280 0.50%
2010-04-21 0 50.40 50.50 50.55 50.30 51.45 3,920,696 198,613,093 50.658 9.584 9.603 9.613 9.565 9.784 20,617,344 9.6333 0.90%
2010-04-20 0 49.95 49.95 50.00 49.60 50.95 3,176,394 158,966,114 50.046 9.499 9.499 9.508 9.432 9.689 16,703,363 9.5170 -0.20%
2010-04-19 0 50.05 50.10 50.15 49.65 50.80 7,076,062 353,219,921 49.918 9.518 9.527 9.537 9.442 9.660 37,210,130 9.4926 -3.56%
2010-04-16 0 51.90 51.80 51.90 51.25 53.50 4,140,350 214,812,719 51.883 9.870 9.851 9.870 9.746 10.17 21,772,415 9.8663 -2.90%
2010-04-15 0 53.45 53.45 53.50 53.05 55.00 3,958,350 213,274,028 53.880 10.16 10.16 10.17 10.09 10.46 20,815,351 10.246 0.19%
2010-04-14 0 53.35 53.30 53.35 53.05 54.10 1,939,839 103,503,433 53.357 10.15 10.14 10.15 10.09 10.29 10,200,824 10.147 -0.37%
2010-04-13 0 53.55 53.50 53.55 53.30 56.50 3,584,002 193,923,919 54.108 10.18 10.17 10.18 10.14 10.74 18,846,808 10.289 -3.25%
2010-04-12 0 55.35 55.35 55.55 55.30 56.45 2,773,680 155,291,178 55.987 10.53 10.53 10.56 10.52 10.73 14,585,654 10.647 -0.54%
2010-04-09 0 55.65 55.50 55.70 55.00 56.10 3,623,184 201,989,068 55.749 10.58 10.55 10.59 10.46 10.67 19,052,850 10.602 1.18%
2010-04-08 0 55.00 54.85 55.20 54.60 55.80 5,017,214 277,075,398 55.225 10.46 10.43 10.50 10.38 10.61 26,383,486 10.502 0.73%
2010-04-07 0 54.60 54.45 54.60 54.00 55.00 4,617,173 250,985,749 54.359 10.38 10.35 10.38 10.27 10.46 24,279,833 10.337 1.77%
2010-04-01 0 53.65 53.65 53.80 52.00 53.90 5,015,144 266,238,512 53.087 10.20 10.20 10.23 9.889 10.25 26,372,601 10.095 4.58%
2010-03-31 0 51.30 51.20 51.50 51.20 52.60 3,140,059 163,611,574 52.105 9.755 9.736 9.793 9.736 10.00 16,512,292 9.9085 -1.44%
2010-03-30 0 52.05 52.00 52.05 50.70 52.45 7,401,783 383,823,510 51.856 9.898 9.889 9.898 9.641 9.974 38,922,964 9.8611 4.94%
2010-03-29 0 49.60 49.50 49.65 49.40 50.75 2,011,019 100,345,997 49.898 9.432 9.413 9.442 9.394 9.651 10,575,130 9.4889 -0.30%
2010-03-26 0 49.75 49.70 49.80 48.50 49.80 2,435,573 119,795,476 49.186 9.461 9.451 9.470 9.223 9.470 12,807,687 9.3534 1.43%
2010-03-25 0 49.05 48.80 49.15 47.95 49.20 3,328,650 162,517,693 48.824 9.328 9.280 9.347 9.118 9.356 17,504,015 9.2846 0.41%
2010-03-24 0 48.85 48.65 48.85 47.95 49.20 3,897,000 189,096,108 48.524 9.290 9.252 9.290 9.118 9.356 20,492,737 9.2275 2.84%
2010-03-23 0 47.50 47.55 47.80 47.30 48.75 2,984,500 143,344,166 48.030 9.033 9.042 9.090 8.995 9.271 15,694,271 9.1335 -0.11%
2010-03-22 0 47.55 47.55 47.70 47.20 48.25 3,196,205 152,509,484 47.716 9.042 9.042 9.071 8.976 9.175 16,807,541 9.0739 -3.16%
2010-03-19 0 49.10 48.90 49.20 48.00 49.30 2,310,024 112,969,661 48.904 9.337 9.299 9.356 9.128 9.375 12,147,476 9.2998 1.66%
2010-03-18 0 48.30 48.45 48.55 47.80 49.60 2,645,060 128,327,457 48.516 9.185 9.213 9.233 9.090 9.432 13,909,294 9.2260 -1.83%
2010-03-17 0 49.20 49.10 49.20 48.75 49.50 2,401,721 117,971,013 49.119 9.356 9.337 9.356 9.271 9.413 12,629,673 9.3408 1.13%
2010-03-16 0 48.65 48.50 48.65 48.40 49.60 2,861,600 139,465,920 48.737 9.252 9.223 9.252 9.204 9.432 15,047,990 9.2681 -1.92%
2010-03-15 0 49.60 49.60 49.65 48.45 50.50 1,583,000 78,357,398 49.499 9.432 9.432 9.442 9.213 9.603 8,324,353 9.4130 -2.46%
2010-03-12 0 50.85 50.60 50.95 50.10 51.45 1,572,389 79,673,625 50.670 9.670 9.622 9.689 9.527 9.784 8,268,554 9.6357 0.00%
2010-03-11 0 50.85 50.85 50.90 50.20 51.80 2,458,728 125,079,746 50.872 9.670 9.670 9.679 9.546 9.851 12,929,450 9.6740 -0.78%
2010-03-10 0 51.25 51.10 51.20 51.00 51.80 2,225,730 114,463,775 51.428 9.746 9.717 9.736 9.698 9.851 11,704,208 9.7797 0.20%
2010-03-09 0 51.15 51.15 51.20 50.25 51.60 4,101,585 209,789,222 51.148 9.727 9.727 9.736 9.556 9.813 21,568,566 9.7266 0.79%
2010-03-08 0 50.75 50.50 50.80 49.70 50.80 2,689,063 135,695,447 50.462 9.651 9.603 9.660 9.451 9.660 14,140,688 9.5961 2.73%
2010-03-05 0 49.40 49.45 49.55 48.20 49.55 3,046,500 149,407,750 49.042 9.394 9.404 9.423 9.166 9.423 16,020,303 9.3261 1.23%
2010-03-04 0 48.80 48.85 48.95 48.65 50.10 4,052,066 200,449,045 49.468 9.280 9.290 9.309 9.252 9.527 21,308,166 9.4071 -2.01%
2010-03-03 0 49.80 49.55 49.75 47.70 50.35 6,755,817 334,923,055 49.576 9.470 9.423 9.461 9.071 9.575 35,526,092 9.4275 1.53%
2010-03-02 0 49.05 49.00 49.15 47.90 49.50 5,543,556 269,996,866 48.705 9.328 9.318 9.347 9.109 9.413 29,151,304 9.2619 2.62%
2010-03-01 0 47.80 47.75 47.80 46.40 48.30 3,215,000 152,943,800 47.572 9.090 9.080 9.090 8.824 9.185 16,906,376 9.0465 3.91%
2010-02-26 0 46.00 46.00 46.15 45.35 46.90 2,788,970 129,039,303 46.268 8.748 8.748 8.776 8.624 8.919 14,666,058 8.7985 2.11%
2010-02-25 0 45.05 45.00 45.10 44.95 46.40 2,762,100 125,902,560 45.582 8.567 8.557 8.576 8.548 8.824 14,524,760 8.6681 -1.42%
2010-02-24 0 45.70 45.65 45.70 44.60 46.10 3,281,800 148,793,802 45.339 8.691 8.681 8.691 8.481 8.767 17,257,650 8.6219 0.11%
2010-02-23 0 45.65 45.60 45.70 45.00 45.85 3,663,302 166,402,097 45.424 8.681 8.672 8.691 8.557 8.719 19,263,814 8.6381 -0.87%
2010-02-22 0 46.05 45.90 46.05 45.60 46.95 1,994,861 91,834,906 46.036 8.757 8.729 8.757 8.672 8.928 10,490,162 8.7544 1.54%
2010-02-19 0 45.35 45.35 45.50 44.80 46.75 3,318,377 150,316,370 45.298 8.624 8.624 8.653 8.519 8.890 17,449,994 8.6141 -3.41%
2010-02-18 0 46.95 46.85 47.00 46.65 47.65 1,266,000 59,366,920 46.893 8.928 8.909 8.938 8.871 9.061 6,657,379 8.9175 -1.47%
2010-02-17 0 47.65 47.65 47.90 46.80 48.30 4,253,456 202,694,686 47.654 9.061 9.061 9.109 8.900 9.185 22,367,194 9.0621 2.14%
2010-02-12 0 46.65 46.50 46.65 46.00 47.60 2,833,216 133,269,845 47.038 8.871 8.843 8.871 8.748 9.052 14,898,730 8.9450 -0.53%
2010-02-11 0 46.90 46.80 46.90 45.50 47.35 2,453,361 114,387,826 46.625 8.919 8.900 8.919 8.653 9.004 12,901,227 8.8664 0.21%
2010-02-10 0 46.80 46.50 46.80 45.20 46.80 3,686,651 170,742,349 46.314 8.900 8.843 8.900 8.595 8.900 19,386,597 8.8072 3.88%
2010-02-09 0 45.05 45.05 45.15 43.25 45.30 2,669,700 118,231,375 44.286 8.567 8.567 8.586 8.225 8.614 14,038,866 8.4217 1.01%
2010-02-08 0 44.60 44.60 44.65 43.05 45.80 3,565,500 159,191,075 44.648 8.481 8.481 8.491 8.187 8.710 18,749,513 8.4904 -1.44%
2010-02-05 0 45.25 45.20 45.30 44.05 45.85 4,623,073 208,576,930 45.117 8.605 8.595 8.614 8.377 8.719 24,310,859 8.5796 -3.42%
2010-02-04 0 46.85 46.60 47.00 45.70 47.15 4,903,600 228,537,850 46.606 8.909 8.862 8.938 8.691 8.966 25,786,036 8.8629 -0.74%
2010-02-03 0 47.20 47.05 47.20 46.30 47.50 3,551,137 165,956,713 46.733 8.976 8.947 8.976 8.805 9.033 18,673,984 8.8871 0.43%
2010-02-02 0 47.00 46.50 46.95 45.90 48.00 6,902,279 322,356,426 46.703 8.938 8.843 8.928 8.729 9.128 36,296,276 8.8813 0.00%
2010-02-01 0 47.00 46.90 47.15 44.40 47.35 18,003,507 830,525,765 46.131 8.938 8.919 8.966 8.443 9.004 94,673,115 8.7726 9.30%
2010-01-29 0 43.00 42.90 43.00 42.90 44.80 5,574,875 242,745,263 43.543 8.177 8.158 8.177 8.158 8.519 29,315,998 8.2803 -4.44%
2010-01-28 0 45.00 44.85 45.00 44.10 45.45 6,147,463 274,395,376 44.636 8.557 8.529 8.557 8.386 8.643 32,327,005 8.4881 2.04%
2010-01-27 0 44.10 44.10 44.25 43.35 46.25 4,960,920 222,834,516 44.918 8.386 8.386 8.415 8.244 8.795 26,087,459 8.5418 -1.56%
2010-01-26 0 44.80 44.75 44.80 44.00 47.00 8,788,970 396,816,828 45.149 8.519 8.510 8.519 8.367 8.938 46,217,616 8.5858 -4.38%
2010-01-25 0 46.85 46.55 46.60 44.00 47.15 8,732,631 394,108,805 45.131 8.909 8.852 8.862 8.367 8.966 45,921,352 8.5823 3.77%
2010-01-22 0 45.15 44.95 45.35 43.20 45.50 10,482,045 464,541,412 44.318 8.586 8.548 8.624 8.215 8.653 55,120,808 8.4277 -2.90%
2010-01-21 0 46.50 46.55 46.90 46.40 48.45 3,511,000 166,568,150 47.442 8.843 8.852 8.919 8.824 9.213 18,462,920 9.0218 -3.63%
2010-01-20 0 48.25 48.30 48.50 47.45 49.00 7,906,112 380,888,283 48.176 9.175 9.185 9.223 9.023 9.318 41,575,025 9.1615 -0.10%
2010-01-19 0 48.30 48.25 48.30 46.30 48.35 8,109,907 382,677,764 47.186 9.185 9.175 9.185 8.805 9.194 42,646,700 8.9732 2.99%
2010-01-18 0 46.90 46.80 46.90 46.50 47.45 3,197,782 149,548,171 46.766 8.919 8.900 8.919 8.843 9.023 16,815,834 8.8933 -1.05%
2010-01-15 0 47.40 47.10 47.20 47.00 48.00 3,130,546 147,861,980 47.232 9.014 8.957 8.976 8.938 9.128 16,462,267 8.9819 1.07%
2010-01-14 0 46.90 46.80 46.90 46.70 48.50 3,830,000 182,348,300 47.611 8.919 8.900 8.919 8.881 9.223 20,140,411 9.0539 -1.26%
2010-01-13 0 47.50 47.45 47.50 47.20 48.45 3,462,048 164,825,074 47.609 9.033 9.023 9.033 8.976 9.213 18,205,501 9.0536 -3.65%
2010-01-12 0 49.30 49.10 49.30 48.85 49.50 2,597,400 127,522,431 49.096 9.375 9.337 9.375 9.290 9.413 13,658,669 9.3364 -0.20%
2010-01-11 0 49.40 49.35 49.50 48.50 50.05 8,746,129 429,781,459 49.140 9.394 9.385 9.413 9.223 9.518 45,992,332 9.3446 0.71%
2010-01-08 0 49.05 48.90 49.00 47.50 49.80 14,261,100 699,882,188 49.076 9.328 9.299 9.318 9.033 9.470 74,993,320 9.3326 3.59%
2010-01-07 0 47.35 47.35 47.50 46.90 47.70 7,655,500 362,456,485 47.346 9.004 9.004 9.033 8.919 9.071 40,257,158 9.0035 0.42%
2010-01-06 0 47.15 47.10 47.15 46.50 49.20 15,612,076 744,604,330 47.694 8.966 8.957 8.966 8.843 9.356 82,097,552 9.0698 -3.78%
2010-01-05 0 49.00 48.90 49.00 48.80 49.65 5,542,570 272,309,520 49.131 9.318 9.299 9.318 9.280 9.442 29,146,119 9.3429 0.00%
2010-01-04 0 49.00 49.00 49.10 48.70 50.35 2,008,000 98,743,900 49.175 9.318 9.318 9.337 9.261 9.575 10,559,255 9.3514 -1.80%
2009-12-31 0 49.90 49.10 49.95 48.85 50.00 1,233,050 60,636,025 49.176 9.489 9.337 9.499 9.290 9.508 6,484,108 9.3515 1.94%
2009-12-30 0 48.95 48.95 49.00 48.10 49.00 1,821,813 88,884,404 48.789 9.309 9.309 9.318 9.147 9.318 9,580,173 9.2780 0.00%
2009-12-29 0 48.95 48.90 49.00 48.55 49.40 2,100,213 102,925,679 49.007 9.309 9.299 9.318 9.233 9.394 11,044,165 9.3195 -0.51%
2009-12-28 0 49.20 49.20 49.30 49.00 49.55 741,400 36,552,130 49.301 9.356 9.356 9.375 9.318 9.423 3,898,721 9.3754 0.41%
2009-12-24 0 49.00 48.95 49.00 48.15 49.05 657,960 32,007,532 48.647 9.318 9.309 9.318 9.156 9.328 3,459,944 9.2509 1.14%
2009-12-23 0 48.45 48.40 48.55 47.80 49.00 798,720 38,582,496 48.305 9.213 9.204 9.233 9.090 9.318 4,200,143 9.1860 1.25%
2009-12-22 0 47.85 47.80 47.85 47.35 48.30 1,258,552 60,234,323 47.860 9.099 9.090 9.099 9.004 9.185 6,618,213 9.1013 0.53%
2009-12-21 0 47.60 47.55 47.60 46.30 48.00 3,405,000 161,180,392 47.336 9.052 9.042 9.052 8.805 9.128 17,905,509 9.0017 0.74%
2009-12-18 0 47.25 47.25 47.30 46.20 48.80 5,861,830 276,629,244 47.192 8.985 8.985 8.995 8.786 9.280 30,824,978 8.9742 -3.77%
2009-12-17 0 49.10 49.05 49.20 48.50 51.80 2,572,966 127,368,770 49.503 9.337 9.328 9.356 9.223 9.851 13,530,181 9.4137 -2.96%
2009-12-16 0 50.60 50.50 51.45 50.50 52.25 2,456,229 126,036,563 51.313 9.622 9.603 9.784 9.603 9.936 12,916,308 9.7579 -1.84%
2009-12-15 0 51.55 51.20 51.60 51.05 53.00 3,245,100 168,760,802 52.005 9.803 9.736 9.813 9.708 10.08 17,064,660 9.8895 0.10%
2009-12-14 0 51.50 51.45 51.50 49.85 52.00 3,122,925 159,641,102 51.119 9.793 9.784 9.793 9.480 9.889 16,422,191 9.7211 1.38%
2009-12-11 0 50.80 50.65 50.85 50.35 50.95 2,776,502 140,829,647 50.722 9.660 9.632 9.670 9.575 9.689 14,600,494 9.6455 2.52%
2009-12-10 0 49.55 49.45 49.50 49.25 51.00 2,614,500 129,974,815 49.713 9.423 9.404 9.413 9.366 9.698 13,748,591 9.4537 -1.69%
2009-12-09 0 50.40 50.30 50.40 49.90 50.80 3,582,000 180,083,414 50.275 9.584 9.565 9.584 9.489 9.660 18,836,280 9.5605 0.20%
2009-12-08 0 50.30 50.30 50.35 50.25 51.70 1,892,764 95,839,377 50.635 9.565 9.565 9.575 9.556 9.832 9,953,275 9.6289 -1.57%
2009-12-07 0 51.10 50.95 51.25 50.70 52.30 1,595,693 81,695,478 51.197 9.717 9.689 9.746 9.641 9.946 8,391,100 9.7360 -0.87%
2009-12-04 0 51.55 51.60 51.70 51.35 52.45 4,198,809 217,391,920 51.775 9.803 9.813 9.832 9.765 9.974 22,079,827 9.8457 -1.72%
2009-12-03 0 52.45 52.35 52.50 51.45 52.70 6,821,269 356,273,166 52.230 9.974 9.955 9.984 9.784 10.02 35,870,277 9.9323 1.94%
2009-12-02 0 51.45 51.45 51.50 50.80 51.90 10,187,725 525,100,873 51.543 9.784 9.784 9.793 9.660 9.870 53,573,099 9.8016 4.15%
2009-12-01 0 49.40 49.40 49.50 45.90 49.55 9,019,558 435,498,266 48.284 9.394 9.394 9.413 8.729 9.423 47,430,184 9.1819 7.63%
2009-11-30 0 45.90 45.80 45.95 45.50 48.90 7,036,600 327,008,740 46.473 8.729 8.710 8.738 8.653 9.299 37,002,615 8.8374 -2.34%
2009-11-27 0 47.00 47.00 47.05 46.20 48.00 4,558,200 214,622,890 47.085 8.938 8.938 8.947 8.786 9.128 23,969,718 8.9539 -2.39%
2009-11-26 0 48.15 48.20 48.25 48.10 49.85 5,815,236 282,813,095 48.633 9.156 9.166 9.175 9.147 9.480 30,579,959 9.2483 -2.92%
2009-11-25 0 49.60 49.60 49.65 48.95 49.90 4,179,775 205,566,119 49.181 9.432 9.432 9.442 9.309 9.489 21,979,735 9.3525 0.81%
2009-11-24 0 49.20 49.10 49.20 48.85 50.30 4,479,354 221,320,232 49.409 9.356 9.337 9.356 9.290 9.565 23,555,099 9.3959 -0.51%
2009-11-23 0 49.45 49.00 49.05 48.70 49.80 5,645,300 278,749,352 49.377 9.404 9.318 9.328 9.261 9.470 29,686,335 9.3898 0.82%
2009-11-20 0 49.05 49.05 49.10 48.80 49.95 4,627,000 227,977,220 49.271 9.328 9.328 9.337 9.280 9.499 24,331,509 9.3696 -1.41%
2009-11-19 0 49.75 49.65 49.75 49.60 50.90 5,429,643 271,435,957 49.991 9.461 9.442 9.461 9.432 9.679 28,552,282 9.5066 -1.39%
2009-11-18 0 50.45 50.45 50.55 50.30 51.00 4,948,675 250,229,774 50.565 9.594 9.594 9.613 9.565 9.698 26,023,067 9.6157 -1.46%
2009-11-17 0 51.20 51.00 51.20 50.30 53.00 7,229,988 369,020,830 51.040 9.736 9.698 9.736 9.565 10.08 38,019,564 9.7061 -2.75%
2009-11-16 0 52.65 52.60 52.70 52.50 54.10 3,039,196 160,760,470 52.896 10.01 10.00 10.02 9.984 10.29 15,981,895 10.059 -1.77%
2009-11-13 0 53.60 53.25 53.60 52.50 53.75 1,773,631 94,470,186 53.264 10.19 10.13 10.19 9.984 10.22 9,326,803 10.129 0.56%
2009-11-12 0 53.30 53.10 53.30 52.80 54.00 2,093,300 111,655,890 53.340 10.14 10.10 10.14 10.04 10.27 11,007,813 10.143 0.57%
2009-11-11 0 53.00 52.90 53.10 52.50 53.70 1,616,523 85,599,600 52.953 10.08 10.06 10.10 9.984 10.21 8,500,636 10.070 1.34%
2009-11-10 0 52.30 52.25 52.35 52.25 54.00 4,537,208 239,839,100 52.861 9.946 9.936 9.955 9.936 10.27 23,859,330 10.052 -0.95%
2009-11-09 0 52.80 52.80 53.00 51.75 53.50 4,425,898 233,470,043 52.751 10.04 10.04 10.08 9.841 10.17 23,273,996 10.031 0.86%
2009-11-06 0 52.35 52.35 52.55 51.10 52.85 5,430,523 283,499,070 52.205 9.955 9.955 9.993 9.717 10.05 28,556,910 9.9275 3.46%
2009-11-05 0 50.60 50.65 50.70 50.20 51.00 1,726,325 87,227,625 50.528 9.622 9.632 9.641 9.546 9.698 9,078,040 9.6086 -1.36%
2009-11-04 0 51.30 51.20 51.30 50.45 51.55 2,753,000 140,684,274 51.102 9.755 9.736 9.755 9.594 9.803 14,476,906 9.7178 1.58%
2009-11-03 0 50.50 50.25 50.55 50.00 51.50 1,614,000 81,592,858 50.553 9.603 9.556 9.613 9.508 9.793 8,487,369 9.6134 -0.20%
2009-11-02 0 50.60 50.60 50.70 49.90 51.20 2,689,000 136,231,369 50.662 9.622 9.622 9.641 9.489 9.736 14,140,356 9.6342 -1.17%
2009-10-30 0 51.20 51.20 51.35 51.20 52.10 3,368,234 173,622,652 51.547 9.736 9.736 9.765 9.736 9.908 17,712,172 9.8024 2.09%
2009-10-29 0 50.15 50.10 50.15 49.90 50.80 5,931,752 297,461,802 50.147 9.537 9.527 9.537 9.489 9.660 31,192,669 9.5363 -2.15%
2009-10-28 0 51.25 51.25 51.35 51.20 52.45 2,550,464 131,800,859 51.677 9.746 9.746 9.765 9.736 9.974 13,411,852 9.8272 -1.44%
2009-10-27 0 52.00 51.85 52.00 51.05 52.80 6,282,500 326,795,770 52.017 9.889 9.860 9.889 9.708 10.04 33,037,110 9.8918 0.19%
2009-10-23 0 51.90 51.90 51.95 51.60 53.20 6,935,818 362,438,737 52.256 9.870 9.870 9.879 9.813 10.12 36,472,644 9.9373 -0.19%
2009-10-22 0 52.00 51.95 52.00 51.80 53.50 6,795,653 355,863,242 52.366 9.889 9.879 9.889 9.851 10.17 35,735,573 9.9582 -4.41%
2009-10-21 0 54.40 54.40 54.50 54.00 55.00 3,247,122 177,306,777 54.604 10.34 10.34 10.36 10.27 10.46 17,075,293 10.384 -1.09%
2009-10-20 0 55.00 54.90 55.00 54.50 55.30 4,005,686 220,328,187 55.004 10.46 10.44 10.46 10.36 10.52 21,064,272 10.460 1.29%
2009-10-19 0 54.30 54.25 54.45 53.50 54.70 5,478,000 296,281,450 54.086 10.33 10.32 10.35 10.17 10.40 28,806,572 10.285 -0.64%
2009-10-16 0 54.65 54.60 54.65 54.60 57.60 3,013,997 166,043,234 55.091 10.39 10.38 10.39 10.38 10.95 15,849,383 10.476 -3.02%
2009-10-15 0 56.35 56.30 56.55 56.10 58.20 997,207 57,033,115 57.193 10.72 10.71 10.75 10.67 11.07 5,243,906 10.876 -1.05%
2009-10-14 0 56.95 56.75 56.95 56.05 57.00 1,277,208 72,521,732 56.781 10.83 10.79 10.83 10.66 10.84 6,716,317 10.798 1.06%
2009-10-13 0 56.35 56.10 56.40 55.85 57.20 1,501,886 84,800,639 56.463 10.72 10.67 10.73 10.62 10.88 7,897,807 10.737 0.18%
2009-10-12 0 56.25 56.00 56.25 55.80 58.00 989,540 55,735,273 56.324 10.70 10.65 10.70 10.61 11.03 5,203,588 10.711 -2.00%
2009-10-09 0 57.40 57.30 57.40 56.00 57.75 6,283,030 359,994,087 57.296 10.92 10.90 10.92 10.65 10.98 33,039,897 10.896 2.96%
2009-10-08 0 55.75 55.75 55.80 54.10 55.95 2,115,916 116,419,213 55.021 10.60 10.60 10.61 10.29 10.64 11,126,741 10.463 1.09%
2009-10-07 0 55.15 55.05 55.15 53.05 55.30 2,197,024 119,909,481 54.578 10.49 10.47 10.49 10.09 10.52 11,553,255 10.379 4.25%
2009-10-06 0 52.90 52.90 53.00 52.00 53.50 2,319,245 122,867,308 52.977 10.06 10.06 10.08 9.889 10.17 12,195,965 10.074 1.93%
2009-10-05 0 51.90 51.75 52.25 50.40 53.15 3,588,586 187,498,481 52.249 9.870 9.841 9.936 9.584 10.11 18,870,913 9.9358 4.11%
2009-10-02 0 49.85 49.80 49.85 49.80 51.30 1,961,990 98,506,166 50.207 9.480 9.470 9.480 9.470 9.755 10,317,307 9.5477 -3.49%
2009-09-30 0 51.65 51.65 52.15 51.00 53.45 3,585,472 185,918,176 51.853 9.822 9.822 9.917 9.698 10.16 18,854,538 9.8607 -2.64%
2009-09-29 0 53.05 53.10 53.25 53.00 54.75 2,653,290 142,215,626 53.600 10.09 10.10 10.13 10.08 10.41 13,952,572 10.193 -0.09%
2009-09-28 0 53.10 53.05 53.10 53.00 55.35 1,645,390 88,289,887 53.659 10.10 10.09 10.10 10.08 10.53 8,652,436 10.204 -4.15%
2009-09-25 0 55.40 55.05 55.45 53.30 55.45 3,517,072 191,451,862 54.435 10.54 10.47 10.54 10.14 10.54 18,494,850 10.352 -0.36%
2009-09-24 0 55.60 55.55 55.60 55.40 58.65 4,198,790 236,317,878 56.282 10.57 10.56 10.57 10.54 11.15 22,079,727 10.703 -5.20%
2009-09-23 0 58.65 58.55 58.65 57.65 59.20 5,181,085 304,051,928 58.685 11.15 11.13 11.15 10.96 11.26 27,245,217 11.160 3.26%
2009-09-22 0 56.80 56.80 56.85 55.35 56.80 1,029,962 58,315,146 56.619 10.80 10.80 10.81 10.53 10.80 5,416,151 10.767 0.09%
2009-09-21 0 56.75 56.65 56.70 55.35 57.20 3,102,000 175,534,100 56.587 10.79 10.77 10.78 10.53 10.88 16,312,155 10.761 0.71%
2009-09-18 0 56.35 56.50 56.60 54.55 56.50 4,766,000 267,411,000 56.108 10.72 10.74 10.76 10.37 10.74 25,062,454 10.670 1.53%
2009-09-17 0 55.50 55.30 55.80 55.00 56.45 2,537,622 141,718,999 55.847 10.55 10.52 10.61 10.46 10.73 13,344,321 10.620 0.54%
2009-09-16 0 55.20 55.05 55.20 53.05 55.30 2,333,340 127,696,453 54.727 10.50 10.47 10.50 10.09 10.52 12,270,085 10.407 1.10%
2009-09-15 0 54.60 54.60 54.70 53.70 54.85 1,345,427 73,032,107 54.282 10.38 10.38 10.40 10.21 10.43 7,075,053 10.322 0.09%
2009-09-14 0 54.55 54.15 54.60 52.45 55.15 1,498,247 81,653,973 54.500 10.37 10.30 10.38 9.974 10.49 7,878,671 10.364 -1.09%
2009-09-11 0 55.15 55.00 55.15 55.05 56.00 1,710,876 95,186,851 55.636 10.49 10.46 10.49 10.47 10.65 8,996,800 10.580 -0.27%
2009-09-10 0 55.30 54.95 55.40 54.80 55.80 2,469,600 136,840,462 55.410 10.52 10.45 10.54 10.42 10.61 12,986,621 10.537 2.41%
2009-09-09 0 54.00 53.75 54.05 53.55 54.50 3,183,208 171,926,039 54.010 10.27 10.22 10.28 10.18 10.36 16,739,195 10.271 0.75%
2009-09-08 0 53.60 53.45 53.60 51.50 53.80 2,696,148 143,927,814 53.383 10.19 10.16 10.19 9.793 10.23 14,177,945 10.152 2.78%
2009-09-07 0 52.15 52.10 52.25 51.05 52.60 1,817,170 94,241,079 51.861 9.917 9.908 9.936 9.708 10.00 9,555,757 9.8622 2.96%
2009-09-04 0 50.65 50.20 50.35 49.15 51.00 5,027,362 252,132,082 50.152 9.632 9.546 9.575 9.347 9.698 26,436,850 9.5371 1.10%
2009-09-03 0 50.10 50.05 50.20 48.00 50.30 2,437,282 121,102,742 49.688 9.527 9.518 9.546 9.128 9.565 12,816,674 9.4488 4.27%
2009-09-02 0 48.05 47.85 48.05 47.70 49.25 2,895,088 139,524,128 48.193 9.137 9.099 9.137 9.071 9.366 15,224,089 9.1647 -2.24%
2009-09-01 0 49.15 49.10 49.25 48.80 50.00 2,183,249 107,344,688 49.167 9.347 9.337 9.366 9.280 9.508 11,480,818 9.3499 0.20%
2009-08-31 0 49.05 49.30 49.40 48.55 50.00 2,476,292 121,887,219 49.222 9.328 9.375 9.394 9.233 9.508 13,021,812 9.3602 -2.68%
2009-08-28 0 50.40 50.15 50.30 49.55 52.85 3,762,491 190,240,161 50.562 9.584 9.537 9.565 9.423 10.05 19,785,409 9.6152 -2.80%
2009-08-27 0 51.85 51.80 51.90 51.55 53.60 3,991,505 208,824,384 52.317 9.860 9.851 9.870 9.803 10.19 20,989,700 9.9489 -4.25%
2009-08-26 0 54.15 53.95 54.15 52.50 54.30 2,342,088 125,995,017 53.796 10.30 10.26 10.30 9.984 10.33 12,316,087 10.230 2.65%
2009-08-25 0 52.75 52.55 52.90 52.00 53.80 2,432,640 127,798,096 52.535 10.03 9.993 10.06 9.889 10.23 12,792,264 9.9903 -2.13%
2009-08-24 0 53.90 53.65 54.20 53.50 57.00 3,717,260 203,439,465 54.728 10.25 10.20 10.31 10.17 10.84 19,547,557 10.407 -1.55%
2009-08-21 0 54.75 54.80 54.85 52.80 54.90 7,249,180 391,114,779 53.953 10.41 10.42 10.43 10.04 10.44 38,120,487 10.260 6.31%
2009-08-20 0 51.50 51.30 51.50 48.75 51.80 5,178,060 261,437,398 50.489 9.793 9.755 9.793 9.271 9.851 27,229,310 9.6013 6.63%
2009-08-19 0 48.30 48.25 48.30 48.00 50.00 3,391,750 166,458,958 49.078 9.185 9.175 9.185 9.128 9.508 17,835,833 9.3328 -1.63%
2009-08-18 0 49.10 49.15 49.45 47.60 49.80 2,999,851 147,573,489 49.194 9.337 9.347 9.404 9.052 9.470 15,774,995 9.3549 0.72%
2009-08-17 0 48.75 48.75 48.80 48.65 50.30 3,630,634 179,978,201 49.572 9.271 9.271 9.280 9.252 9.565 19,092,026 9.4269 -4.79%
2009-08-14 0 51.20 50.90 51.20 50.15 52.45 3,137,830 160,137,292 51.034 9.736 9.679 9.736 9.537 9.974 16,500,571 9.7050 -1.54%
2009-08-13 0 52.00 51.95 52.00 51.70 52.95 2,317,410 120,814,159 52.133 9.889 9.879 9.889 9.832 10.07 12,186,316 9.9139 0.68%
2009-08-12 0 51.65 51.60 51.90 51.60 52.50 2,755,284 143,959,511 52.249 9.822 9.813 9.870 9.813 9.984 14,488,917 9.9358 -2.82%
2009-08-11 0 53.15 53.00 53.30 52.05 53.90 4,181,709 220,781,989 52.797 10.11 10.08 10.14 9.898 10.25 21,989,905 10.040 -1.57%
2009-08-10 0 54.00 53.90 54.00 53.45 54.95 2,820,784 153,287,960 54.342 10.27 10.25 10.27 10.16 10.45 14,833,355 10.334 1.69%
2009-08-07 0 53.10 53.10 53.20 52.75 54.95 5,456,466 295,874,549 54.225 10.10 10.10 10.12 10.03 10.45 28,693,334 10.312 -4.07%
2009-08-06 0 55.35 55.30 55.40 54.20 57.15 5,332,720 295,932,982 55.494 10.53 10.52 10.54 10.31 10.87 28,042,604 10.553 -3.06%
2009-08-05 0 57.10 57.10 57.20 56.85 59.20 3,126,244 181,512,078 58.061 10.86 10.86 10.88 10.81 11.26 16,439,645 11.041 -5.07%
2009-08-04 0 60.15 59.95 60.15 58.55 61.00 4,574,674 274,204,484 59.940 11.44 11.40 11.44 11.13 11.60 24,056,348 11.398 0.33%
2009-08-03 0 59.95 59.50 59.90 56.65 60.15 6,557,646 382,511,267 58.331 11.40 11.31 11.39 10.77 11.44 34,483,991 11.092 6.86%
2009-07-31 0 56.10 56.25 56.45 55.35 57.00 4,482,206 252,269,737 56.282 10.67 10.70 10.73 10.53 10.84 23,570,097 10.703 1.45%
2009-07-30 0 55.30 55.10 55.30 54.70 56.30 5,460,675 303,960,787 55.664 10.52 10.48 10.52 10.40 10.71 28,715,467 10.585 0.00%
2009-07-29 0 55.30 55.25 55.30 55.10 60.55 6,081,180 348,048,594 57.234 10.52 10.51 10.52 10.48 11.51 31,978,450 10.884 -8.67%
2009-07-28 0 60.55 60.35 60.95 57.50 61.30 3,064,464 181,717,932 59.298 11.51 11.48 11.59 10.93 11.66 16,114,769 11.276 1.34%
2009-07-27 0 59.75 59.25 59.75 56.35 59.75 4,123,058 242,357,468 58.781 11.36 11.27 11.36 10.72 11.36 21,681,484 11.178 6.32%
2009-07-24 0 56.20 56.10 56.30 55.50 56.35 2,157,188 120,977,158 56.081 10.69 10.67 10.71 10.55 10.72 11,343,774 10.665 0.63%
2009-07-23 0 55.85 55.55 55.90 54.15 55.90 1,359,618 75,513,884 55.541 10.62 10.56 10.63 10.30 10.63 7,149,678 10.562 3.62%
2009-07-22 0 53.90 53.80 54.20 53.80 56.00 1,856,393 101,899,997 54.891 10.25 10.23 10.31 10.23 10.65 9,762,015 10.438 -2.71%
2009-07-21 0 55.40 55.20 55.45 54.75 56.00 1,844,000 102,252,500 55.451 10.54 10.50 10.54 10.41 10.65 9,696,845 10.545 1.28%
2009-07-20 0 54.70 54.55 54.75 53.80 54.75 1,971,700 107,399,400 54.470 10.40 10.37 10.41 10.23 10.41 10,368,368 10.358 3.01%
2009-07-17 0 53.10 53.00 53.50 51.65 53.50 1,883,220 99,764,304 52.975 10.10 10.08 10.17 9.822 10.17 9,903,087 10.074 1.72%
2009-07-16 0 52.20 52.20 52.30 51.55 53.50 2,265,094 118,884,660 52.486 9.927 9.927 9.946 9.803 10.17 11,911,207 9.9809 1.85%
2009-07-15 0 51.25 51.25 51.30 49.90 51.35 2,698,392 137,394,604 50.917 9.746 9.746 9.755 9.489 9.765 14,189,745 9.6827 3.96%
2009-07-14 0 49.30 48.80 49.50 48.25 49.50 2,679,424 131,271,888 48.993 9.375 9.280 9.413 9.175 9.413 14,090,000 9.3167 2.92%
2009-07-13 0 47.90 47.95 48.00 47.20 49.90 3,018,684 145,676,016 48.258 9.109 9.118 9.128 8.976 9.489 15,874,030 9.1770 -2.94%
2009-07-10 0 49.35 49.40 49.50 49.05 52.10 2,114,001 107,634,091 50.915 9.385 9.394 9.413 9.328 9.908 11,116,671 9.6822 -3.52%
2009-07-09 0 51.15 51.00 51.25 48.55 51.30 3,370,303 168,514,053 50.000 9.727 9.698 9.746 9.233 9.755 17,723,052 9.5082 5.03%
2009-07-08 0 48.70 48.70 48.75 47.75 49.60 4,043,624 196,230,633 48.528 9.261 9.261 9.271 9.080 9.432 21,263,773 9.2284 1.99%
2009-07-07 0 47.75 47.75 47.85 47.55 48.50 968,100 46,610,090 48.146 9.080 9.080 9.099 9.042 9.223 5,090,844 9.1557 -0.62%
2009-07-06 0 48.05 48.05 48.15 47.50 48.35 1,477,194 71,025,159 48.081 9.137 9.137 9.156 9.033 9.194 7,767,962 9.1433 -1.54%
2009-07-03 0 48.80 48.65 48.80 47.60 49.50 1,810,740 88,022,650 48.611 9.280 9.252 9.280 9.052 9.413 9,521,945 9.2442 0.62%
2009-07-02 0 48.50 48.25 48.50 48.00 50.70 5,401,234 264,449,548 48.961 9.223 9.175 9.223 9.128 9.641 28,402,891 9.3107 0.00%
2009-06-30 0 48.50 48.45 48.50 48.45 50.85 1,946,514 96,434,027 49.542 9.223 9.213 9.223 9.213 9.670 10,235,925 9.4211 -2.12%
2009-06-29 0 49.55 49.50 49.60 49.25 51.30 1,396,465 70,029,299 50.148 9.423 9.413 9.432 9.366 9.755 7,343,441 9.5363 -1.29%
2009-06-26 0 50.20 50.20 50.25 49.20 50.45 1,751,344 87,694,743 50.073 9.546 9.546 9.556 9.356 9.594 9,209,605 9.5221 0.80%
2009-06-25 0 49.80 49.60 49.90 48.65 49.90 3,188,017 156,825,587 49.192 9.470 9.432 9.489 9.252 9.489 16,764,484 9.3546 2.36%
2009-06-24 0 48.65 48.50 48.70 47.70 49.70 5,677,348 276,276,900 48.663 9.252 9.223 9.261 9.071 9.451 29,854,862 9.2540 1.67%
2009-06-23 0 47.85 47.75 47.90 47.05 49.90 2,871,604 138,812,013 48.340 9.099 9.080 9.109 8.947 9.489 15,100,596 9.1925 -4.40%
2009-06-22 0 50.05 49.60 50.00 49.00 50.15 2,969,000 147,799,458 49.781 9.518 9.432 9.508 9.318 9.537 15,612,762 9.4666 1.62%
2009-06-19 0 49.25 49.35 49.40 48.00 49.80 2,197,608 107,788,530 49.048 9.366 9.385 9.394 9.128 9.470 11,556,326 9.3272 2.18%
2009-06-18 0 48.20 48.10 48.20 47.85 50.00 2,687,200 131,472,216 48.925 9.166 9.147 9.166 9.099 9.508 14,130,891 9.3039 -2.33%
2009-06-17 0 49.35 49.35 49.40 47.15 49.40 3,526,557 170,361,781 48.308 9.385 9.385 9.394 8.966 9.394 18,544,728 9.1865 1.96%
2009-06-16 0 48.40 48.75 48.80 48.30 50.15 4,899,704 239,282,550 48.836 9.204 9.271 9.280 9.185 9.537 25,765,549 9.2869 -5.10%
2009-06-15 0 51.00 50.80 50.85 50.50 51.50 5,269,000 268,765,934 51.009 9.698 9.660 9.670 9.603 9.793 27,707,526 9.7001 0.69%
2009-06-12 0 50.65 50.60 50.65 50.35 52.80 7,254,870 372,748,816 51.379 9.632 9.622 9.632 9.575 10.04 38,150,408 9.7705 -4.79%
2009-06-11 0 53.20 53.05 53.20 51.35 53.35 3,502,568 183,144,220 52.289 10.12 10.09 10.12 9.765 10.15 18,418,579 9.9434 -0.47%
2009-06-10 0 53.45 53.50 53.55 52.00 53.50 4,194,400 221,052,021 52.702 10.16 10.17 10.18 9.889 10.17 22,056,642 10.022 2.59%
2009-06-09 0 52.10 52.00 52.10 51.90 53.85 7,373,113 387,309,776 52.530 9.908 9.889 9.908 9.870 10.24 38,772,200 9.9894 -4.05%
2009-06-08 0 54.30 54.00 54.35 53.50 54.90 2,938,651 159,196,679 54.173 10.33 10.27 10.34 10.17 10.44 15,453,169 10.302 -1.90%
2009-06-05 0 55.35 55.05 55.40 53.90 55.40 2,079,256 113,708,978 54.687 10.53 10.47 10.54 10.25 10.54 10,933,961 10.400 2.88%
2009-06-04 0 53.80 53.70 54.00 52.50 54.20 3,946,604 210,177,410 53.255 10.23 10.21 10.27 9.984 10.31 20,753,584 10.127 -0.92%
2009-06-03 0 54.30 54.15 54.30 53.60 55.35 2,719,451 148,656,531 54.664 10.33 10.30 10.33 10.19 10.53 14,300,486 10.395 0.28%
2009-06-02 0 54.15 53.85 54.25 53.50 55.95 3,697,452 202,850,789 54.862 10.30 10.24 10.32 10.17 10.64 19,443,395 10.433 -1.63%
2009-06-01 0 55.05 55.05 55.40 54.60 56.60 4,045,946 225,394,838 55.709 10.47 10.47 10.54 10.38 10.76 21,275,983 10.594 -0.99%
2009-05-29 0 55.60 55.30 55.60 52.75 57.20 6,541,593 359,676,561 54.983 10.57 10.52 10.57 10.03 10.88 34,399,575 10.456 4.41%
2009-05-27 0 53.25 52.90 53.30 50.90 53.50 6,049,891 317,567,701 52.491 10.13 10.06 10.14 9.679 10.17 31,813,914 9.9820 4.00%
2009-05-26 0 51.20 51.00 51.10 50.55 52.30 1,917,309 98,212,223 51.224 9.736 9.698 9.717 9.613 9.946 10,082,348 9.7410 -0.87%
2009-05-25 0 51.65 51.50 51.60 50.60 52.30 1,305,948 67,370,914 51.588 9.822 9.793 9.813 9.622 9.946 6,867,449 9.8102 0.39%
2009-05-22 0 51.45 51.45 51.55 51.15 53.30 3,374,000 175,262,700 51.945 9.784 9.784 9.803 9.727 10.14 17,742,493 9.8781 -1.06%
2009-05-21 0 52.00 51.55 52.00 51.30 52.85 2,989,263 154,324,189 51.626 9.889 9.803 9.889 9.755 10.05 15,719,317 9.8175 -1.89%
2009-05-20 0 53.00 52.75 53.00 51.20 53.00 5,263,860 274,170,880 52.086 10.08 10.03 10.08 9.736 10.08 27,680,497 9.9048 0.47%
2009-05-19 0 52.75 52.70 52.75 51.50 53.80 5,710,913 301,020,168 52.710 10.03 10.02 10.03 9.793 10.23 30,031,367 10.024 0.48%
2009-05-18 0 52.50 52.40 52.55 50.50 53.80 4,551,062 236,537,292 51.974 9.984 9.965 9.993 9.603 10.23 23,932,182 9.8836 -0.76%
2009-05-15 0 52.90 52.70 52.90 51.70 53.30 5,833,784 306,075,424 52.466 10.06 10.02 10.06 9.832 10.14 30,677,495 9.9772 5.69%
2009-05-14 0 50.05 50.00 50.15 49.50 50.50 3,522,330 176,305,857 50.054 9.518 9.508 9.537 9.413 9.603 18,522,500 9.5185 -3.75%
2009-05-13 0 52.00 51.85 52.00 51.30 53.10 3,687,984 192,098,958 52.088 9.889 9.860 9.889 9.755 10.10 19,393,607 9.9053 1.27%
2009-05-12 0 51.35 51.35 51.40 50.80 53.20 5,787,296 298,215,005 51.529 9.765 9.765 9.774 9.660 10.12 30,433,034 9.7991 -4.38%
2009-05-11 0 53.70 53.60 53.75 52.85 55.10 3,100,778 167,725,612 54.091 10.21 10.19 10.22 10.05 10.48 16,305,729 10.286 -3.94%
2009-05-08 0 55.90 55.70 55.90 53.70 56.50 2,547,382 140,485,453 55.149 10.63 10.59 10.63 10.21 10.74 13,395,645 10.487 1.27%
2009-05-07 0 55.20 55.10 55.25 53.10 58.00 2,717,029 148,993,207 54.837 10.50 10.48 10.51 10.10 11.03 14,287,749 10.428 0.36%
2009-05-06 0 55.00 55.00 55.10 53.00 55.60 1,446,392 78,389,058 54.196 10.46 10.46 10.48 10.08 10.57 7,605,987 10.306 2.52%
2009-05-05 0 53.65 53.70 53.90 53.30 57.00 4,006,784 217,716,181 54.337 10.20 10.21 10.25 10.14 10.84 21,070,046 10.333 -3.85%
2009-05-04 0 55.80 55.85 55.90 52.10 55.85 4,098,036 224,832,665 54.864 10.61 10.62 10.63 9.908 10.62 21,549,903 10.433 8.12%
2009-04-30 0 51.95 51.30 51.75 49.05 52.20 5,291,755 270,156,982 51.052 9.814 9.691 9.777 9.266 9.862 28,010,860 9.6447 9.02%
2009-04-29 0 47.65 47.55 47.80 46.00 47.95 3,215,254 151,812,857 47.216 9.002 8.983 9.030 8.690 9.059 17,019,312 8.9200 5.65%
2009-04-28 0 45.10 45.15 45.45 44.80 48.00 2,411,010 110,212,928 45.712 8.520 8.530 8.586 8.464 9.068 12,762,205 8.6359 -3.01%
2009-04-27 0 46.50 46.40 46.50 44.55 46.85 2,015,589 93,241,256 46.260 8.785 8.766 8.785 8.416 8.851 10,669,122 8.7394 -2.00%
2009-04-24 0 47.45 47.30 47.45 46.85 47.90 3,043,200 143,869,016 47.276 8.964 8.936 8.964 8.851 9.049 16,108,578 8.9312 0.00%
2009-04-23 0 47.45 47.25 47.45 44.50 48.50 6,150,919 286,663,786 46.605 8.964 8.926 8.964 8.407 9.163 32,558,675 8.8045 8.33%
2009-04-22 0 43.80 43.60 43.80 42.50 47.30 6,412,600 289,985,790 45.221 8.275 8.237 8.275 8.029 8.936 33,943,832 8.5431 -4.16%
2009-04-21 0 45.70 45.50 45.70 44.45 46.00 2,731,819 124,131,114 45.439 8.634 8.596 8.634 8.397 8.690 14,460,344 8.5842 -2.25%
2009-04-20 0 46.75 46.30 46.75 44.00 47.00 2,537,180 116,029,344 45.732 8.832 8.747 8.832 8.312 8.879 13,430,061 8.6395 0.75%
2009-04-17 0 46.40 46.20 46.40 45.40 46.80 4,154,240 191,486,604 46.094 8.766 8.728 8.766 8.577 8.841 21,989,649 8.7080 3.57%
2009-04-16 0 44.80 44.75 44.95 44.75 47.00 2,155,460 98,459,408 45.679 8.464 8.454 8.492 8.454 8.879 11,409,502 8.6296 -2.61%
2009-04-15 0 46.00 45.60 46.00 43.70 46.25 4,095,819 184,821,755 45.124 8.690 8.615 8.690 8.256 8.737 21,680,409 8.5248 2.34%
2009-04-14 0 44.95 44.75 45.00 42.85 45.00 5,389,125 240,417,494 44.612 8.492 8.454 8.501 8.095 8.501 28,526,269 8.4279 6.01%
2009-04-09 0 42.40 42.30 42.40 41.55 43.00 4,077,441 171,964,259 42.175 8.010 7.991 8.010 7.850 8.123 21,583,129 7.9675 2.17%
2009-04-08 0 41.50 41.25 41.55 40.80 43.50 6,320,751 261,222,296 41.328 7.840 7.793 7.850 7.708 8.218 33,457,647 7.8076 -4.27%
2009-04-07 0 43.35 43.30 43.45 42.70 43.85 3,486,240 150,740,286 43.239 8.190 8.180 8.208 8.067 8.284 18,453,723 8.1686 -2.47%
2009-04-06 0 44.45 44.45 44.70 43.00 47.00 5,812,110 262,107,549 45.097 8.397 8.397 8.445 8.123 8.879 30,765,257 8.5196 -1.33%
2009-04-03 0 45.05 45.05 45.45 44.00 46.05 7,985,046 360,560,286 45.154 8.511 8.511 8.586 8.312 8.700 42,267,264 8.5305 0.67%
2009-04-02 0 44.75 44.75 44.80 42.70 45.80 8,572,000 379,415,930 44.262 8.454 8.454 8.464 8.067 8.652 45,374,189 8.3619 7.83%
2009-04-01 0 41.50 41.20 41.25 40.20 44.10 8,983,030 370,919,036 41.291 7.840 7.783 7.793 7.595 8.331 47,549,895 7.8006 -2.92%
2009-03-31 0 42.75 42.75 42.90 42.30 45.50 4,604,660 199,917,215 43.416 8.076 8.076 8.105 7.991 8.596 24,373,858 8.2021 -4.04%
2009-03-30 0 44.55 44.30 44.60 43.80 48.00 4,846,000 218,261,655 45.040 8.416 8.369 8.426 8.275 9.068 25,651,344 8.5088 -6.80%
2009-03-27 0 47.80 47.95 48.00 46.00 48.00 6,165,500 289,908,948 47.021 9.030 9.059 9.068 8.690 9.068 32,635,857 8.8831 5.05%
2009-03-26 0 45.50 45.50 45.75 44.00 45.85 6,014,194 269,781,346 44.857 8.596 8.596 8.643 8.312 8.662 31,834,948 8.4744 2.59%
2009-03-25 0 44.35 44.20 44.45 43.15 46.55 4,369,806 196,949,414 45.071 8.379 8.350 8.397 8.152 8.794 23,130,705 8.5146 -4.62%
2009-03-24 0 46.50 46.45 46.50 45.00 48.00 5,817,340 269,347,412 46.301 8.785 8.775 8.785 8.501 9.068 30,792,941 8.7471 0.65%
2009-03-23 0 46.20 46.10 46.30 42.90 47.75 6,067,000 276,561,800 45.585 8.728 8.709 8.747 8.105 9.021 32,114,466 8.6118 10.13%
2009-03-20 0 41.95 41.95 42.00 41.25 42.60 3,040,600 127,486,532 41.928 7.925 7.925 7.935 7.793 8.048 16,094,816 7.9210 0.60%
2009-03-19 0 41.70 41.40 41.70 40.35 41.85 3,849,454 158,591,140 41.198 7.878 7.821 7.878 7.623 7.906 20,376,325 7.7831 3.73%
2009-03-18 0 40.20 40.20 40.40 39.90 44.90 6,448,109 265,139,007 41.119 7.595 7.595 7.632 7.538 8.482 34,131,792 7.7681 -3.37%
2009-03-17 0 41.60 41.60 41.70 41.60 44.80 4,236,442 184,604,942 43.575 7.859 7.859 7.878 7.859 8.464 22,424,769 8.2322 -4.37%
2009-03-16 0 43.50 43.35 43.50 40.20 43.75 7,663,013 323,170,969 42.173 8.218 8.190 8.218 7.595 8.265 40,562,646 7.9672 7.94%
2009-03-13 0 40.30 40.15 40.30 38.35 40.65 7,002,000 277,460,389 39.626 7.613 7.585 7.613 7.245 7.680 37,063,704 7.4860 7.47%
2009-03-12 0 37.50 37.50 37.55 37.50 38.55 1,861,103 70,156,111 37.696 7.084 7.084 7.094 7.084 7.283 9,851,381 7.1214 -1.32%
2009-03-11 0 38.00 37.90 38.00 37.80 39.20 4,978,755 192,649,732 38.694 7.179 7.160 7.179 7.141 7.406 26,354,056 7.3101 1.47%
2009-03-10 0 37.45 37.30 37.45 34.20 37.55 3,887,526 142,853,273 36.747 7.075 7.047 7.075 6.461 7.094 20,577,851 6.9421 7.61%
2009-03-09 0 34.80 34.35 34.90 34.00 36.30 4,345,469 151,440,524 34.850 6.574 6.489 6.593 6.423 6.858 23,001,882 6.5838 -1.97%
2009-03-06 0 35.50 35.50 35.60 35.50 37.20 4,059,167 147,114,860 36.243 6.707 6.707 6.725 6.707 7.028 21,486,399 6.8469 -4.83%
2009-03-05 0 37.30 37.30 37.45 37.25 38.80 4,784,023 181,908,419 38.024 7.047 7.047 7.075 7.037 7.330 25,323,281 7.1834 -3.74%
2009-03-04 0 38.75 38.75 38.80 34.40 39.50 9,379,403 350,724,491 37.393 7.321 7.321 7.330 6.499 7.462 49,648,018 7.0642 12.65%
2009-03-03 0 34.40 34.35 34.40 31.80 34.80 6,338,157 214,265,200 33.806 6.499 6.489 6.499 6.008 6.574 33,549,782 6.3865 7.50%
2009-03-02 0 32.00 31.95 32.00 30.55 32.60 4,238,614 135,117,802 31.878 6.045 6.036 6.045 5.771 6.159 22,436,266 6.0223 -2.44%
2009-02-27 0 32.80 32.80 33.00 32.75 34.65 7,344,231 246,490,909 33.563 6.197 6.197 6.234 6.187 6.546 38,875,237 6.3406 -6.42%
2009-02-26 0 35.05 35.05 35.20 34.80 37.00 3,793,968 135,269,306 35.654 6.622 6.622 6.650 6.574 6.990 20,082,620 6.7356 -5.01%
2009-02-25 0 36.90 36.85 36.90 36.40 37.50 1,908,300 70,587,930 36.990 6.971 6.962 6.971 6.877 7.084 10,101,209 6.9881 -0.54%
2009-02-24 0 37.10 36.90 37.10 36.35 37.40 2,866,000 105,342,000 36.756 7.009 6.971 7.009 6.867 7.066 15,170,605 6.9438 -2.11%
2009-02-23 0 37.90 37.50 37.90 36.75 37.90 1,585,421 59,262,237 37.379 7.160 7.084 7.160 6.943 7.160 8,392,113 7.0617 2.85%
2009-02-20 0 36.85 36.75 36.85 36.30 37.40 2,632,100 97,036,430 36.867 6.962 6.943 6.962 6.858 7.066 13,932,502 6.9648 -3.03%
2009-02-19 0 38.00 37.65 38.00 36.55 39.00 2,956,000 111,149,300 37.601 7.179 7.113 7.179 6.905 7.368 15,647,002 7.1036 2.70%
2009-02-18 0 37.00 37.00 37.05 36.50 37.15 3,625,767 133,577,844 36.841 6.990 6.990 6.999 6.896 7.018 19,192,282 6.9600 -1.07%
2009-02-17 0 37.40 37.40 37.65 36.60 37.80 2,795,425 103,983,056 37.198 7.066 7.066 7.113 6.914 7.141 14,797,030 7.0273 -2.48%
2009-02-16 0 38.35 38.25 38.35 37.55 38.70 2,595,929 98,856,463 38.081 7.245 7.226 7.245 7.094 7.311 13,741,038 7.1943 0.79%
2009-02-13 0 38.05 37.70 38.05 36.40 38.20 2,155,597 81,276,195 37.705 7.188 7.122 7.188 6.877 7.217 11,410,227 7.1231 3.12%
2009-02-12 0 36.90 36.85 36.90 35.75 38.15 4,264,000 157,059,075 36.834 6.971 6.962 6.971 6.754 7.207 22,570,642 6.9586 -2.77%
2009-02-11 0 37.95 37.70 37.95 37.20 38.40 2,933,367 110,764,626 37.760 7.169 7.122 7.169 7.028 7.254 15,527,199 7.1336 -0.91%
2009-02-10 0 38.30 38.10 38.30 37.50 38.80 1,280,000 48,890,600 38.196 7.236 7.198 7.236 7.084 7.330 6,775,427 7.2159 0.39%
2009-02-09 0 38.15 38.15 38.25 37.90 39.80 3,118,879 120,299,566 38.571 7.207 7.207 7.226 7.160 7.519 16,509,170 7.2868 -0.65%
2009-02-06 0 38.40 38.35 38.40 37.50 40.80 5,144,907 198,393,642 38.561 7.254 7.245 7.254 7.084 7.708 27,233,549 7.2849 -2.78%
2009-02-05 0 39.50 39.40 39.50 38.65 41.40 6,173,000 248,021,800 40.178 7.462 7.443 7.462 7.302 7.821 32,675,557 7.5904 1.94%
2009-02-04 0 38.75 38.70 38.75 37.35 39.50 4,560,000 175,159,600 38.412 7.321 7.311 7.321 7.056 7.462 24,137,460 7.2568 7.34%
2009-02-03 0 36.10 36.10 36.40 36.00 37.00 1,544,400 56,416,180 36.530 6.820 6.820 6.877 6.801 6.990 8,174,976 6.9011 0.00%
2009-02-02 0 36.10 36.10 36.15 36.05 37.95 2,130,181 78,245,516 36.732 6.820 6.820 6.829 6.810 7.169 11,275,692 6.9393 -4.87%
2009-01-30 0 37.95 37.95 38.00 35.30 39.00 5,751,200 212,268,180 36.909 7.169 7.169 7.179 6.669 7.368 30,442,841 6.9727 4.26%
2009-01-29 0 36.40 36.20 36.40 35.95 36.95 4,477,030 162,970,720 36.402 6.877 6.839 6.877 6.792 6.981 23,698,274 6.8769 5.05%
2009-01-23 0 34.65 34.50 34.65 33.20 35.00 3,041,000 103,644,550 34.082 6.546 6.518 6.546 6.272 6.612 16,096,933 6.4388 -0.29%
2009-01-22 0 34.75 34.75 34.80 34.10 35.55 2,153,500 75,117,185 34.881 6.565 6.565 6.574 6.442 6.716 11,399,127 6.5897 0.43%
2009-01-21 0 34.60 34.60 34.65 33.75 37.00 4,106,500 144,564,650 35.204 6.537 6.537 6.546 6.376 6.990 21,736,947 6.6506 -3.89%
2009-01-20 0 36.00 35.95 36.00 33.55 36.65 2,460,000 87,644,900 35.628 6.801 6.792 6.801 6.338 6.924 13,021,524 6.7308 -0.83%
2009-01-19 0 36.30 36.25 36.45 35.45 37.20 3,536,285 130,467,860 36.894 6.858 6.848 6.886 6.697 7.028 18,718,626 6.9699 3.42%
2009-01-16 0 35.10 35.10 35.55 33.50 35.80 4,238,284 148,162,595 34.958 6.631 6.631 6.716 6.329 6.763 22,434,519 6.6042 6.36%
2009-01-15 0 33.00 32.95 33.20 32.80 34.20 4,563,750 152,264,360 33.364 6.234 6.225 6.272 6.197 6.461 24,157,309 6.3030 -4.90%
2009-01-14 0 34.70 34.70 34.80 34.15 35.90 2,253,332 79,192,956 35.145 6.555 6.555 6.574 6.452 6.782 11,927,568 6.6395 2.06%
2009-01-13 0 34.00 33.85 34.00 33.50 34.80 5,081,104 172,604,543 33.970 6.423 6.395 6.423 6.329 6.574 26,895,821 6.4175 -0.87%
2009-01-12 0 34.30 34.25 34.30 33.85 36.70 4,945,248 172,242,582 34.830 6.480 6.470 6.480 6.395 6.933 26,176,694 6.5800 -7.55%
2009-01-09 0 37.10 37.10 37.45 37.00 38.40 3,251,000 122,853,900 37.790 7.009 7.009 7.075 6.990 7.254 17,208,527 7.1391 -2.11%
2009-01-08 0 37.90 37.85 37.90 37.05 39.80 3,578,007 135,378,302 37.836 7.160 7.151 7.160 6.999 7.519 18,939,473 7.1479 -6.65%
2009-01-07 0 40.60 40.60 40.80 40.60 44.00 3,080,066 129,620,915 42.084 7.670 7.670 7.708 7.670 8.312 16,303,721 7.9504 -4.47%
2009-01-06 0 42.50 42.45 42.50 40.00 42.90 4,753,353 197,066,442 41.458 8.029 8.020 8.029 7.557 8.105 25,160,935 7.8322 4.94%
2009-01-05 0 40.50 40.00 40.50 38.55 40.50 3,785,046 148,941,425 39.350 7.651 7.557 7.651 7.283 7.651 20,035,394 7.4339 6.86%
2009-01-02 0 37.90 37.80 37.90 35.35 38.25 1,887,225 70,656,006 37.439 7.160 7.141 7.160 6.678 7.226 9,989,653 7.0729 6.31%
2008-12-31 0 35.65 35.20 35.65 35.05 36.00 746,760 26,442,968 35.410 6.735 6.650 6.735 6.622 6.801 3,952,827 6.6896 2.74%
2008-12-30 0 34.70 34.50 34.70 34.05 35.50 904,000 31,419,200 34.756 6.555 6.518 6.555 6.433 6.707 4,785,145 6.5660 0.43%
2008-12-29 0 34.55 34.50 34.60 33.30 34.75 709,740 24,194,601 34.089 6.527 6.518 6.537 6.291 6.565 3,756,869 6.4401 1.02%
2008-12-24 0 34.20 34.15 34.20 33.10 34.45 1,412,628 47,851,786 33.874 6.461 6.452 6.461 6.253 6.508 7,477,467 6.3995 2.09%
2008-12-23 0 33.50 33.50 33.80 33.50 35.80 3,114,673 106,162,340 34.085 6.329 6.329 6.385 6.329 6.763 16,486,906 6.4392 -8.22%
2008-12-22 0 36.50 36.50 36.90 36.50 39.20 2,459,500 91,612,800 37.249 6.896 6.896 6.971 6.896 7.406 13,018,878 7.0369 -6.05%
2008-12-19 0 38.85 38.35 38.85 37.40 39.75 2,920,000 112,389,850 38.490 7.339 7.245 7.339 7.066 7.509 15,456,443 7.2714 1.57%
2008-12-18 0 38.25 37.55 38.25 35.20 38.25 3,549,527 131,891,354 37.157 7.226 7.094 7.226 6.650 7.226 18,788,720 7.0197 8.66%
2008-12-17 0 35.20 35.00 35.20 34.10 35.90 4,909,343 171,855,541 35.006 6.650 6.612 6.650 6.442 6.782 25,986,638 6.6132 5.07%
2008-12-16 0 33.50 33.50 33.55 32.70 33.90 1,882,000 62,973,250 33.461 6.329 6.329 6.338 6.178 6.404 9,961,995 6.3213 0.90%
2008-12-15 0 33.20 33.20 33.50 32.50 34.00 3,026,090 100,994,610 33.375 6.272 6.272 6.329 6.140 6.423 16,018,010 6.3051 4.73%
2008-12-12 0 31.70 31.70 31.85 31.60 35.25 4,774,309 155,545,031 32.580 5.989 5.989 6.017 5.970 6.659 25,271,862 6.1549 -10.96%
2008-12-11 0 35.60 35.30 35.60 34.90 38.00 5,498,876 201,847,780 36.707 6.725 6.669 6.725 6.593 7.179 29,107,214 6.9346 -3.78%
2008-12-10 0 37.00 36.40 37.00 33.80 37.00 5,650,792 201,317,085 35.626 6.990 6.877 6.990 6.385 6.990 29,911,352 6.7305 8.35%
2008-12-09 0 34.15 34.15 34.20 33.40 36.45 8,821,100 306,670,106 34.766 6.452 6.452 6.461 6.310 6.886 46,692,751 6.5678 -3.26%
2008-12-08 0 35.30 35.10 35.30 33.05 35.35 7,915,382 271,293,267 34.274 6.669 6.631 6.669 6.244 6.678 41,898,512 6.4750 8.95%
2008-12-05 0 32.40 32.40 32.50 31.50 32.65 8,089,184 260,408,999 32.192 6.121 6.121 6.140 5.951 6.168 42,818,498 6.0817 0.47%
2008-12-04 0 32.25 32.25 32.40 31.70 33.90 10,815,745 352,417,825 32.584 6.093 6.093 6.121 5.989 6.404 57,251,010 6.1557 4.03%
2008-12-03 0 31.00 30.95 31.00 30.50 32.30 4,922,308 155,590,025 31.609 5.856 5.847 5.856 5.762 6.102 26,055,265 5.9715 3.33%
2008-12-02 0 30.00 29.85 30.00 29.10 30.75 3,655,218 109,609,990 29.987 5.668 5.639 5.668 5.498 5.809 19,348,175 5.6651 -3.85%
2008-12-01 0 31.20 31.20 31.35 31.10 32.85 4,087,824 130,738,846 31.983 5.894 5.894 5.923 5.875 6.206 21,638,089 6.0421 -2.50%
2008-11-28 0 32.00 31.90 32.00 31.15 32.90 6,373,680 203,505,698 31.929 6.045 6.026 6.045 5.885 6.215 33,737,816 6.0320 1.59%
2008-11-27 0 31.50 31.15 31.50 30.20 31.95 6,962,660 216,052,977 31.030 5.951 5.885 5.951 5.705 6.036 36,855,466 5.8622 7.33%
2008-11-26 0 29.35 29.35 29.40 28.75 29.90 3,567,634 104,137,836 29.190 5.545 5.545 5.554 5.431 5.649 18,884,566 5.5144 2.98%
2008-11-25 0 28.50 28.50 28.65 28.50 31.25 5,001,070 148,920,336 29.778 5.384 5.384 5.412 5.384 5.904 26,472,176 5.6255 -5.32%
2008-11-24 0 30.10 30.00 30.10 28.80 30.75 4,769,990 142,727,729 29.922 5.686 5.668 5.686 5.441 5.809 25,249,000 5.6528 -0.17%
2008-11-21 0 30.15 30.15 30.25 26.65 30.60 9,364,625 269,793,985 28.810 5.696 5.696 5.715 5.035 5.781 49,569,793 5.4427 7.68%
2008-11-20 0 28.00 27.45 28.00 26.10 28.85 7,208,000 200,882,352 27.869 5.290 5.186 5.290 4.931 5.450 38,154,125 5.2650 -5.72%
2008-11-19 0 29.70 29.70 29.75 28.55 30.35 6,164,000 182,981,000 29.685 5.611 5.611 5.620 5.394 5.734 32,627,917 5.6081 -3.10%
2008-11-18 0 30.65 30.65 30.90 29.60 32.20 5,830,500 178,567,550 30.626 5.790 5.790 5.838 5.592 6.083 30,862,600 5.7859 -4.52%
2008-11-17 0 32.10 32.00 32.10 31.50 32.50 5,154,731 165,293,890 32.066 6.064 6.045 6.064 5.951 6.140 27,285,551 6.0579 0.00%
2008-11-14 0 32.10 32.10 32.15 31.20 32.55 8,310,180 266,271,056 32.042 6.064 6.064 6.074 5.894 6.149 43,988,297 6.0532 3.88%
2008-11-13 0 30.90 30.55 30.90 30.35 32.95 8,088,000 254,865,400 31.512 5.838 5.771 5.838 5.734 6.225 42,812,231 5.9531 -9.12%
2008-11-12 0 34.00 33.80 34.00 31.05 34.30 10,481,162 346,826,899 33.091 6.423 6.385 6.423 5.866 6.480 55,479,961 6.2514 3.98%
2008-11-11 0 32.70 32.60 32.70 32.00 35.00 11,949,500 404,511,700 33.852 6.178 6.159 6.178 6.045 6.612 63,252,319 6.3952 -7.89%
2008-11-10 0 35.50 35.35 35.50 32.15 36.00 14,559,653 492,342,273 33.816 6.707 6.678 6.707 6.074 6.801 77,068,648 6.3884 31.48%
2008-11-07 0 27.00 27.00 27.05 24.50 27.60 6,930,757 184,803,042 26.664 5.101 5.101 5.110 4.628 5.214 36,686,594 5.0373 0.75%
2008-11-06 0 26.80 26.50 26.85 25.80 27.00 8,253,350 217,358,993 26.336 5.063 5.006 5.072 4.874 5.101 43,687,478 4.9753 -7.11%
2008-11-05 0 28.85 28.85 28.90 27.05 29.40 6,095,800 176,070,740 28.884 5.450 5.450 5.460 5.110 5.554 32,266,914 5.4567 12.04%
2008-11-04 0 25.75 25.55 25.75 24.50 26.50 3,175,200 80,048,510 25.211 4.865 4.827 4.865 4.628 5.006 16,807,294 4.7627 -0.19%
2008-11-03 0 25.80 25.15 25.80 24.50 27.00 7,382,300 189,786,920 25.708 4.874 4.751 4.874 4.628 5.101 39,076,747 4.8568 8.18%
2008-10-31 0 23.85 23.85 24.50 22.50 25.20 6,937,792 165,485,180 23.853 4.506 4.506 4.628 4.251 4.761 36,723,832 4.5062 -0.62%
2008-10-30 0 24.00 23.30 24.00 19.40 24.15 6,428,145 141,218,702 21.969 4.534 4.402 4.534 3.665 4.562 34,026,116 4.1503 32.89%
2008-10-29 0 18.06 18.00 18.10 17.26 18.84 4,558,578 82,759,686 18.155 3.412 3.401 3.419 3.261 3.559 24,129,932 3.4298 10.66%
2008-10-28 0 16.32 16.32 16.50 15.00 17.20 10,863,566 174,686,086 16.080 3.083 3.083 3.117 2.834 3.249 57,504,141 3.0378 8.80%
2008-10-27 0 15.00 15.00 15.06 13.50 17.80 10,127,056 158,246,686 15.626 2.834 2.834 2.845 2.550 3.363 53,605,571 2.9521 -16.67%
2008-10-24 0 18.00 18.00 18.04 17.98 20.50 8,922,851 167,669,851 18.791 3.401 3.401 3.408 3.397 3.873 47,231,350 3.5500 -8.91%
2008-10-23 0 19.76 19.68 19.76 19.48 20.50 9,476,366 188,328,093 19.873 3.733 3.718 3.733 3.680 3.873 50,161,272 3.7545 -5.90%
2008-10-22 0 21.00 21.00 21.10 20.55 22.30 14,804,000 315,537,350 21.314 3.967 3.967 3.986 3.882 4.213 78,362,051 4.0267 -8.70%
2008-10-21 0 23.00 23.00 23.40 23.00 25.30 4,873,242 119,172,576 24.454 4.345 4.345 4.421 4.345 4.780 25,795,544 4.6199 -4.17%
2008-10-20 0 24.00 24.00 24.25 22.20 25.75 13,453,249 324,131,878 24.093 4.534 4.534 4.581 4.194 4.865 71,212,117 4.5516 -4.00%
2008-10-17 0 25.00 24.95 25.00 24.80 27.05 10,107,000 264,182,500 26.139 4.723 4.714 4.723 4.685 5.110 53,499,409 4.9380 -7.41%
2008-10-16 0 27.00 27.00 27.25 26.60 27.60 16,930,478 458,359,274 27.073 5.101 5.101 5.148 5.025 5.214 89,618,142 5.1146 -7.85%
2008-10-15 0 29.30 29.30 29.35 28.80 33.45 6,612,687 205,002,742 31.001 5.535 5.535 5.545 5.441 6.319 35,002,953 5.8567 -13.82%
2008-10-14 0 34.00 33.80 34.00 32.85 34.80 9,214,034 314,613,307 34.145 6.423 6.385 6.423 6.206 6.574 48,772,669 6.4506 7.09%
2008-10-13 0 31.75 31.20 31.75 28.60 31.80 4,181,784 126,875,178 30.340 5.998 5.894 5.998 5.403 6.008 22,135,448 5.7318 13.39%
2008-10-10 0 28.00 28.00 28.15 26.50 30.00 7,904,084 222,936,081 28.205 5.290 5.290 5.318 5.006 5.668 41,838,708 5.3285 -4.11%
2008-10-09 0 29.20 29.20 29.50 27.00 29.80 6,639,914 193,679,538 29.169 5.516 5.516 5.573 5.101 5.630 35,147,074 5.5105 7.75%
2008-10-08 0 27.10 27.10 27.25 26.85 29.80 11,937,963 341,051,912 28.569 5.120 5.120 5.148 5.072 5.630 63,191,250 5.3971 -13.42%
2008-10-06 0 31.30 31.30 31.35 30.00 31.80 5,051,000 158,537,400 31.387 5.913 5.913 5.923 5.668 6.008 26,736,471 5.9296 -2.95%
2008-10-03 0 32.25 32.20 32.25 30.20 33.45 4,928,633 159,409,440 32.344 6.093 6.083 6.093 5.705 6.319 26,088,746 6.1103 2.87%
2008-10-02 0 31.35 31.35 31.45 28.00 32.60 8,029,422 244,493,142 30.450 5.923 5.923 5.941 5.290 6.159 42,502,160 5.7525 8.10%
2008-09-30 0 29.00 29.00 29.05 26.15 29.00 8,755,000 244,348,550 27.910 5.479 5.479 5.488 4.940 5.479 46,342,864 5.2726 0.00%
2008-09-29 0 29.00 29.00 29.50 29.00 33.10 6,843,000 206,642,700 30.198 5.479 5.479 5.573 5.479 6.253 36,222,069 5.7049 -13.69%
2008-09-26 0 33.60 33.60 33.80 33.60 35.05 5,926,264 202,410,426 34.155 6.348 6.348 6.385 6.348 6.622 31,369,508 6.4525 -3.45%
2008-09-25 0 34.80 34.70 34.80 34.05 36.00 7,140,450 251,237,805 35.185 6.574 6.555 6.574 6.433 6.801 37,796,562 6.6471 2.35%
2008-09-24 0 34.00 34.00 34.45 32.20 35.30 3,844,500 132,306,522 34.414 6.423 6.423 6.508 6.083 6.669 20,350,102 6.5015 0.00%
2008-09-23 0 34.00 34.00 34.10 34.00 35.90 5,170,460 179,995,418 34.812 6.423 6.423 6.442 6.423 6.782 27,368,809 6.5767 -5.29%
2008-09-22 0 35.90 35.90 35.95 34.00 37.60 6,332,290 223,317,882 35.267 6.782 6.782 6.792 6.423 7.103 33,518,727 6.6625 5.59%
2008-09-19 0 34.00 32.90 34.00 31.50 34.50 8,586,129 280,928,712 32.719 6.423 6.215 6.423 5.951 6.518 45,448,978 6.1812 13.90%
2008-09-18 0 29.85 29.80 29.85 27.40 30.80 8,882,196 257,871,490 29.032 5.639 5.630 5.639 5.176 5.819 47,016,151 5.4847 3.29%
2008-09-17 0 28.90 28.80 28.90 28.70 31.00 11,381,322 337,183,622 29.626 5.460 5.441 5.460 5.422 5.856 60,244,781 5.5969 1.40%
2008-09-16 0 28.50 28.50 28.70 27.95 32.55 18,818,819 548,914,040 29.168 5.384 5.384 5.422 5.280 6.149 99,613,702 5.5104 0.88%
2008-09-12 0 28.25 28.20 28.25 27.60 29.45 7,543,110 216,105,899 28.649 5.337 5.327 5.337 5.214 5.564 39,927,963 5.4124 -4.24%
2008-09-11 0 29.50 29.45 29.50 28.85 33.40 13,545,445 403,027,913 29.754 5.573 5.564 5.573 5.450 6.310 71,700,138 5.6210 -12.07%
2008-09-10 0 33.55 33.55 33.70 33.10 35.20 5,831,893 200,652,501 34.406 6.338 6.338 6.367 6.253 6.650 30,869,974 6.4999 -5.49%
2008-09-09 0 35.50 35.50 35.60 35.10 37.65 4,016,000 144,969,964 36.098 6.707 6.707 6.725 6.631 7.113 21,257,903 6.8196 -3.66%
2008-09-08 0 36.85 36.50 36.85 36.10 38.30 4,946,407 183,839,372 37.166 6.962 6.896 6.962 6.820 7.236 26,182,829 7.0214 6.35%
2008-09-05 0 34.65 34.60 34.65 34.00 35.65 3,965,651 137,841,195 34.759 6.546 6.537 6.546 6.423 6.735 20,991,390 6.5666 -2.81%
2008-09-04 0 35.65 35.65 35.70 34.80 38.00 3,650,000 131,488,304 36.024 6.735 6.735 6.744 6.574 7.179 19,320,554 6.8056 -4.55%
2008-09-03 0 37.35 37.35 37.40 37.30 38.75 1,561,000 59,191,000 37.919 7.056 7.056 7.066 7.047 7.321 8,262,845 7.1635 -4.48%
2008-09-02 0 39.10 39.00 39.10 38.00 39.65 2,520,884 98,350,853 39.014 7.387 7.368 7.387 7.179 7.491 13,343,802 7.3705 -0.26%
2008-09-01 0 39.20 39.00 39.20 38.70 40.40 3,871,447 152,746,572 39.455 7.406 7.368 7.406 7.311 7.632 20,492,740 7.4537 -3.92%
2008-08-29 0 40.80 40.80 40.90 39.95 42.00 6,193,072 254,336,575 41.068 7.708 7.708 7.727 7.547 7.935 32,781,804 7.7585 4.35%
2008-08-28 0 39.10 39.10 39.25 38.80 40.50 4,236,000 166,373,994 39.276 7.387 7.387 7.415 7.330 7.651 22,422,430 7.4200 -1.14%
2008-08-27 0 39.55 39.50 39.75 37.75 39.80 3,628,500 139,602,600 38.474 7.472 7.462 7.509 7.132 7.519 19,206,748 7.2684 1.93%
2008-08-26 0 38.80 38.60 38.80 37.40 39.25 3,459,940 131,949,008 38.136 7.330 7.292 7.330 7.066 7.415 18,314,509 7.2046 -0.51%
2008-08-25 0 39.00 38.45 39.00 36.20 39.40 5,141,235 197,360,388 38.388 7.368 7.264 7.368 6.839 7.443 27,214,112 7.2521 4.00%
2008-08-21 0 37.50 37.50 37.55 36.35 38.00 5,072,000 188,322,800 37.130 7.084 7.084 7.094 6.867 7.179 26,847,630 7.0145 -3.35%
2008-08-20 0 38.80 38.60 38.85 33.00 39.50 12,341,007 450,848,012 36.533 7.330 7.292 7.339 6.234 7.462 65,324,684 6.9016 15.30%
2008-08-19 0 33.65 33.65 33.70 33.35 35.00 8,712,239 298,823,894 34.299 6.357 6.357 6.367 6.300 6.612 46,116,517 6.4798 -4.40%
2008-08-18 0 35.20 35.15 35.20 34.10 36.85 7,153,851 256,603,019 35.869 6.650 6.640 6.650 6.442 6.962 37,867,498 6.7763 -6.26%
2008-08-15 0 37.55 37.50 37.55 36.80 38.70 4,818,454 181,727,631 37.715 7.094 7.084 7.094 6.952 7.311 25,505,535 7.1250 -1.96%
2008-08-14 0 38.30 38.30 38.50 37.20 38.95 5,750,350 218,094,244 37.927 7.236 7.236 7.273 7.028 7.358 30,438,342 7.1651 2.41%
2008-08-13 0 37.40 37.10 37.40 36.70 38.45 7,670,001 289,871,572 37.793 7.066 7.009 7.066 6.933 7.264 40,599,636 7.1398 -3.48%
2008-08-12 0 38.75 38.65 38.75 37.20 40.00 7,330,832 283,175,519 38.628 7.321 7.302 7.321 7.028 7.557 38,804,312 7.2975 1.97%
2008-08-11 0 38.00 37.70 38.00 36.60 39.50 4,451,603 167,096,507 37.536 7.179 7.122 7.179 6.914 7.462 23,563,681 7.0913 -1.81%
2008-08-08 0 38.70 38.65 38.70 38.00 40.50 12,151,303 480,248,400 39.522 7.311 7.302 7.311 7.179 7.651 64,320,523 7.4665 -4.80%
2008-08-07 0 40.65 40.65 40.70 39.80 44.70 10,482,597 427,209,277 40.754 7.680 7.680 7.689 7.519 8.445 55,487,557 7.6992 -6.66%
2008-08-05 0 43.55 43.50 43.55 41.75 45.20 8,574,374 367,306,183 42.838 8.227 8.218 8.227 7.887 8.539 45,386,756 8.0928 -3.22%
2008-08-04 0 45.00 44.90 45.00 44.70 46.15 1,803,000 81,261,400 45.070 8.501 8.482 8.501 8.445 8.719 9,543,824 8.5146 -2.07%
2008-08-01 0 45.95 45.95 46.00 44.45 46.00 2,532,279 114,528,775 45.228 8.681 8.681 8.690 8.397 8.690 13,404,119 8.5443 -0.22%
2008-07-31 0 46.05 46.05 46.10 45.80 47.80 5,163,872 238,688,926 46.223 8.700 8.700 8.709 8.652 9.030 27,333,937 8.7323 -2.02%
2008-07-30 0 47.00 47.00 47.05 46.55 48.00 5,435,535 255,575,431 47.019 8.879 8.879 8.889 8.794 9.068 28,771,931 8.8828 0.86%
2008-07-29 0 46.60 46.55 46.60 45.20 47.15 3,436,500 159,184,657 46.322 8.804 8.794 8.804 8.539 8.907 18,190,434 8.7510 -1.48%
2008-07-28 0 47.30 47.30 47.40 45.00 48.30 4,416,973 208,241,158 47.146 8.936 8.936 8.955 8.501 9.125 23,380,374 8.9067 -0.42%
2008-07-25 0 47.50 47.45 47.50 46.50 48.50 6,462,500 306,153,463 47.374 8.974 8.964 8.974 8.785 9.163 34,207,968 8.9498 -4.04%
2008-07-24 0 49.50 49.50 49.60 48.00 51.50 13,429,919 664,408,486 49.472 9.351 9.351 9.370 9.068 9.729 71,088,624 9.3462 4.21%
2008-07-23 0 47.50 47.40 47.50 45.00 47.80 16,222,200 754,156,135 46.489 8.974 8.955 8.974 8.501 9.030 85,869,012 8.7826 10.21%
2008-07-22 0 43.10 43.00 43.10 42.65 45.65 14,873,535 651,903,145 43.830 8.142 8.123 8.142 8.057 8.624 78,730,120 8.2802 -6.00%
2008-07-21 0 45.85 45.80 45.85 45.45 49.50 12,914,000 607,475,800 47.040 8.662 8.652 8.662 8.586 9.351 68,357,709 8.8867 -5.95%
2008-07-18 0 48.75 48.50 48.75 47.60 50.35 5,936,000 284,990,450 48.011 9.210 9.163 9.210 8.992 9.512 31,421,044 9.0701 -2.50%
2008-07-17 0 50.00 49.60 50.00 49.05 51.95 4,859,300 241,531,200 49.705 9.446 9.370 9.446 9.266 9.814 25,721,745 9.3902 2.56%
2008-07-16 0 48.75 48.75 48.90 48.35 49.90 5,419,258 264,744,131 48.852 9.210 9.210 9.238 9.134 9.427 28,685,772 9.2291 -4.22%
2008-07-15 0 50.90 50.90 51.00 50.00 52.60 10,179,467 528,893,491 51.957 9.616 9.616 9.635 9.446 9.937 53,882,998 9.8156 -6.26%
2008-07-14 0 54.30 54.30 54.35 53.00 55.50 2,753,100 148,873,374 54.075 10.26 10.26 10.27 10.01 10.48 14,572,991 10.216 -0.28%
2008-07-11 0 54.45 54.10 54.50 51.00 54.70 4,547,258 241,909,480 53.199 10.29 10.22 10.30 9.635 10.33 24,070,012 10.050 3.81%
2008-07-10 0 52.45 52.40 52.60 50.55 55.35 5,516,938 289,980,007 52.562 9.909 9.899 9.937 9.550 10.46 29,202,822 9.9299 2.84%
2008-07-09 0 51.00 51.00 51.20 49.00 51.90 4,820,655 242,492,424 50.303 9.635 9.635 9.673 9.257 9.805 25,517,185 9.5031 6.81%
2008-07-08 0 47.75 47.75 48.45 47.50 49.80 2,590,424 125,842,143 48.580 9.021 9.021 9.153 8.974 9.408 13,711,898 9.1776 -4.50%
2008-07-07 0 50.00 49.80 50.00 48.00 50.30 3,899,000 192,518,500 49.376 9.446 9.408 9.446 9.068 9.503 20,638,587 9.3281 4.38%
2008-07-04 0 47.90 47.90 48.00 47.60 49.45 2,458,560 119,317,521 48.531 9.049 9.049 9.068 8.992 9.342 13,013,902 9.1685 -0.52%
2008-07-03 0 48.15 48.05 48.15 47.05 49.40 4,680,734 224,457,405 47.953 9.096 9.078 9.096 8.889 9.333 24,776,541 9.0593 -3.31%
2008-07-02 0 49.80 49.40 49.80 48.40 51.00 4,715,000 233,930,800 49.614 9.408 9.333 9.408 9.144 9.635 24,957,921 9.3730 -4.51%
2008-06-30 0 52.15 52.00 52.15 50.70 52.20 4,359,036 223,886,150 51.361 9.852 9.824 9.852 9.578 9.862 23,073,696 9.7031 1.96%
2008-06-27 0 51.15 51.15 51.20 49.15 51.75 7,822,682 393,321,038 50.280 9.663 9.663 9.673 9.285 9.777 41,407,822 9.4987 -2.76%
2008-06-26 0 52.60 52.60 52.65 52.00 53.75 5,100,000 269,377,000 52.819 9.937 9.937 9.947 9.824 10.15 26,995,843 9.9785 1.45%
2008-06-25 0 51.85 51.80 51.85 51.40 52.90 3,389,019 175,552,448 51.800 9.795 9.786 9.795 9.710 9.994 17,939,103 9.7860 1.27%
2008-06-24 0 51.20 51.20 51.25 50.50 53.00 9,160,357 470,830,081 51.399 9.673 9.673 9.682 9.540 10.01 48,488,541 9.7101 -2.66%
2008-06-23 0 52.60 52.55 52.60 51.55 53.15 4,906,800 257,329,200 52.443 9.937 9.928 9.937 9.739 10.04 25,973,177 9.9075 -3.84%
2008-06-20 0 54.70 54.70 54.75 52.75 56.20 8,185,781 446,144,618 54.502 10.33 10.33 10.34 9.965 10.62 43,329,815 10.296 -2.15%
2008-06-19 0 55.90 55.85 55.90 54.25 57.95 5,992,920 333,097,809 55.582 10.56 10.55 10.56 10.25 10.95 31,722,339 10.500 -4.44%
2008-06-18 0 58.50 58.50 58.70 58.10 61.00 6,352,500 376,358,650 59.246 11.05 11.05 11.09 10.98 11.52 33,625,704 11.193 -2.09%
2008-06-17 0 59.75 59.70 59.75 59.70 61.10 4,107,030 247,639,662 60.297 11.29 11.28 11.29 11.28 11.54 21,739,752 11.391 -1.73%
2008-06-16 0 60.80 60.40 60.80 59.05 60.95 3,618,016 218,004,625 60.255 11.49 11.41 11.49 11.16 11.51 19,151,253 11.383 2.96%
2008-06-13 0 59.05 59.00 59.05 59.00 61.00 2,390,000 142,792,400 59.746 11.16 11.15 11.16 11.15 11.52 12,650,993 11.287 -2.32%
2008-06-12 0 60.45 60.45 60.60 58.65 61.00 6,102,156 362,837,731 59.461 11.42 11.42 11.45 11.08 11.52 32,300,558 11.233 -2.50%
2008-06-11 0 62.00 62.00 62.10 61.85 64.55 4,295,588 270,431,610 62.956 11.71 11.71 11.73 11.68 12.19 22,737,847 11.893 -3.95%
2008-06-10 0 64.55 64.25 64.55 62.70 66.80 4,341,000 275,158,250 63.386 12.19 12.14 12.19 11.85 12.62 22,978,226 11.975 -4.01%
2008-06-06 0 67.25 67.25 67.30 65.00 68.50 3,750,954 252,143,742 67.221 12.70 12.70 12.71 12.28 12.94 19,854,934 12.699 4.26%
2008-06-05 0 64.50 64.50 64.70 64.50 66.95 3,659,500 238,908,520 65.284 12.19 12.19 12.22 12.19 12.65 19,370,841 12.333 -3.52%
2008-06-04 0 66.85 66.80 66.85 66.85 70.40 2,876,600 195,935,235 68.113 12.63 12.62 12.63 12.63 13.30 15,226,714 12.868 -3.74%
2008-06-03 0 69.45 69.45 69.80 69.00 71.40 2,882,790 201,375,854 69.854 13.12 13.12 13.19 13.04 13.49 15,259,480 13.197 -2.73%
2008-06-02 0 71.40 71.20 71.40 68.75 71.40 2,320,272 163,219,833 70.345 13.49 13.45 13.49 12.99 13.49 12,281,902 13.289 2.07%
2008-05-30 0 69.95 69.80 69.95 69.05 70.50 4,045,353 282,477,711 69.828 13.21 13.19 13.21 13.04 13.32 21,413,277 13.192 1.38%
2008-05-29 0 69.00 69.00 69.40 68.15 70.00 2,904,800 199,811,500 68.787 13.04 13.04 13.11 12.87 13.22 15,375,985 12.995 0.73%
2008-05-28 0 68.50 68.50 69.00 65.20 69.60 6,408,528 435,488,401 67.955 12.94 12.94 13.04 12.32 13.15 33,922,277 12.838 3.95%
2008-05-27 0 65.90 65.90 66.00 64.30 66.50 4,769,060 312,877,000 65.606 12.45 12.45 12.47 12.15 12.56 25,244,077 12.394 2.25%
2008-05-26 0 64.45 64.25 64.45 60.50 66.70 7,322,200 468,921,704 64.041 12.18 12.14 12.18 11.43 12.60 38,758,620 12.099 -0.69%
2008-05-23 0 64.90 64.70 64.75 64.70 67.90 5,853,700 385,526,198 65.860 12.26 12.22 12.23 12.22 12.83 30,985,405 12.442 -4.77%
2008-05-22 0 68.15 67.80 68.00 66.05 69.30 7,688,650 519,748,046 67.599 12.87 12.81 12.85 12.48 13.09 40,698,350 12.771 -3.47%
2008-05-21 0 70.60 70.50 70.90 69.30 74.80 9,775,000 690,448,829 70.634 13.34 13.32 13.39 13.09 14.13 51,742,032 13.344 -5.36%
2008-05-20 0 74.60 74.15 74.60 72.95 76.50 8,376,684 624,129,597 74.508 14.09 14.01 14.09 13.78 14.45 44,340,323 14.076 1.63%
2008-05-19 0 73.40 73.30 73.60 70.50 74.80 5,530,873 406,434,979 73.485 13.87 13.85 13.90 13.32 14.13 29,276,584 13.883 4.71%
2008-05-16 0 70.10 70.00 70.20 68.20 73.20 5,544,782 393,067,655 70.890 13.24 13.22 13.26 12.88 13.83 29,350,209 13.392 3.01%
2008-05-15 0 68.05 67.90 68.20 66.80 69.60 5,890,369 400,830,477 68.048 12.86 12.83 12.88 12.62 13.15 31,179,505 12.856 0.37%
2008-05-14 0 67.80 67.65 67.80 66.10 68.50 3,581,501 241,638,376 67.468 12.81 12.78 12.81 12.49 12.94 18,957,968 12.746 3.04%
2008-05-13 0 65.80 65.70 65.80 64.50 66.95 4,125,416 271,426,702 65.794 12.43 12.41 12.43 12.19 12.65 21,837,075 12.430 5.28%
2008-05-09 0 62.50 62.45 62.50 61.75 64.25 1,668,000 104,251,300 62.501 11.81 11.80 11.81 11.67 12.14 8,829,229 11.808 -1.42%
2008-05-08 0 63.40 62.90 63.40 61.50 64.45 3,017,403 190,666,767 63.189 11.98 11.88 11.98 11.62 12.18 15,972,027 11.938 -0.78%
2008-05-07 0 63.90 63.70 63.85 63.70 68.65 2,872,000 187,171,000 65.171 12.07 12.03 12.06 12.03 12.97 15,202,365 12.312 -6.30%
2008-05-06 0 68.20 68.10 68.20 64.50 68.20 4,051,579 270,983,229 66.883 12.88 12.87 12.88 12.19 12.88 21,446,233 12.635 4.68%
2008-05-05 0 65.15 65.15 65.20 63.00 65.80 3,323,272 215,255,238 64.772 12.31 12.31 12.32 11.90 12.43 17,591,084 12.237 3.09%
2008-05-02 0 63.20 63.20 63.85 62.95 64.85 2,888,030 185,215,356 64.132 11.94 11.94 12.06 11.89 12.25 15,287,216 12.116 1.44%
2008-04-30 0 62.30 62.10 62.70 61.50 63.50 3,610,700 225,321,955 62.404 11.77 11.73 11.85 11.62 12.00 19,112,527 11.789 -2.35%
2008-04-29 0 63.80 63.60 63.80 63.50 64.60 2,377,420 152,129,732 63.989 12.05 12.02 12.05 12.00 12.20 12,584,403 12.089 -1.85%
2008-04-28 0 65.00 64.85 65.00 63.50 66.30 1,978,152 127,612,785 64.511 12.28 12.25 12.28 12.00 12.53 10,470,957 12.187 -0.91%
2008-04-25 0 65.60 65.60 66.00 64.10 68.00 3,564,200 235,354,510 66.033 12.39 12.39 12.47 12.11 12.85 18,866,389 12.475 -2.67%
2008-04-24 0 67.40 67.20 67.50 63.50 68.00 4,761,292 319,347,584 67.072 12.73 12.70 12.75 12.00 12.85 25,202,959 12.671 6.98%
2008-04-23 0 63.00 63.00 63.05 58.60 64.20 4,127,360 255,712,244 61.955 11.90 11.90 11.91 11.07 12.13 21,847,365 11.704 5.35%
2008-04-22 0 59.80 59.50 59.90 55.00 60.00 2,360,030 135,288,792 57.325 11.30 11.24 11.32 10.39 11.34 12,492,353 10.830 6.03%
2008-04-21 0 56.40 56.10 56.40 56.00 57.75 3,055,000 172,404,084 56.433 10.65 10.60 10.65 10.58 10.91 16,171,039 10.661 0.71%
2008-04-18 0 56.00 55.45 55.50 55.20 57.00 2,147,630 120,282,437 56.007 10.58 10.48 10.48 10.43 10.77 11,368,055 10.581 -2.18%
2008-04-17 0 57.25 57.25 57.30 54.50 57.30 1,992,454 111,764,540 56.094 10.82 10.82 10.82 10.30 10.82 10,546,662 10.597 6.51%
2008-04-16 0 53.75 53.05 53.70 52.90 55.20 1,346,000 72,580,300 53.923 10.15 10.02 10.14 9.994 10.43 7,124,785 10.187 1.32%
2008-04-15 0 53.05 53.05 53.15 52.50 54.50 1,617,000 85,908,316 53.128 10.02 10.02 10.04 9.918 10.30 8,559,270 10.037 -1.58%
2008-04-14 0 53.90 53.80 54.20 53.80 56.00 1,792,829 98,465,872 54.922 10.18 10.16 10.24 10.16 10.58 9,489,986 10.376 -4.85%
2008-04-11 0 56.65 56.50 56.80 54.90 57.30 1,299,832 72,583,338 55.841 10.70 10.67 10.73 10.37 10.82 6,880,404 10.549 0.35%
2008-04-10 0 56.45 56.20 56.40 54.15 56.60 3,306,000 182,912,700 55.327 10.66 10.62 10.65 10.23 10.69 17,499,658 10.452 4.44%
2008-04-09 0 54.05 54.05 54.30 53.75 56.45 4,128,000 226,421,400 54.850 10.21 10.21 10.26 10.15 10.66 21,850,753 10.362 -1.82%
2008-04-08 0 55.05 55.10 55.40 54.90 56.25 3,852,504 212,854,499 55.251 10.40 10.41 10.47 10.37 10.63 20,392,469 10.438 -3.34%
2008-04-07 0 56.95 56.95 57.00 56.05 60.00 3,479,972 198,457,564 57.028 10.76 10.76 10.77 10.59 11.34 18,420,545 10.774 -3.47%
2008-04-03 0 59.00 59.30 59.45 56.75 59.60 5,827,700 336,604,800 57.759 11.15 11.20 11.23 10.72 11.26 30,847,779 10.912 4.06%
2008-04-02 0 56.70 56.05 56.95 55.90 57.80 5,827,600 328,797,203 56.421 10.71 10.59 10.76 10.56 10.92 30,847,250 10.659 5.00%
2008-04-01 0 54.00 53.60 54.00 51.40 54.35 3,053,831 160,590,563 52.587 10.20 10.13 10.20 9.710 10.27 16,164,851 9.9346 1.03%
2008-03-31 0 53.45 52.90 53.25 52.20 55.00 2,680,824 142,492,555 53.153 10.10 9.994 10.06 9.862 10.39 14,190,412 10.041 -1.20%
2008-03-28 0 54.10 54.50 54.60 50.20 55.00 4,840,200 254,344,176 52.548 10.22 10.30 10.31 9.484 10.39 25,620,643 9.9273 9.07%
2008-03-27 0 49.60 49.85 50.00 47.50 50.00 2,849,151 138,814,268 48.721 9.370 9.418 9.446 8.974 9.446 15,081,418 9.2043 0.00%
2008-03-26 0 49.60 49.45 49.50 48.10 51.00 5,272,096 263,762,702 50.030 9.370 9.342 9.351 9.087 9.635 27,906,799 9.4516 3.12%
2008-03-25 0 48.10 48.75 48.85 45.00 50.00 5,512,632 261,301,848 47.401 9.087 9.210 9.229 8.501 9.446 29,180,029 8.9548 9.32%
2008-03-20 0 44.00 44.00 44.05 40.20 44.25 5,647,251 243,397,179 43.100 8.312 8.312 8.322 7.595 8.360 29,892,608 8.1424 -0.45%
2008-03-19 0 44.20 44.35 44.75 42.65 44.50 5,970,924 260,653,879 43.654 8.350 8.379 8.454 8.057 8.407 31,605,907 8.2470 9.68%
2008-03-18 0 40.30 40.40 40.50 34.95 44.50 7,806,100 301,878,102 38.672 7.613 7.632 7.651 6.603 8.407 41,320,049 7.3059 -7.36%
2008-03-17 0 43.50 43.45 43.75 40.00 44.00 3,194,095 135,590,291 42.450 8.218 8.208 8.265 7.557 8.312 16,907,311 8.0196 -5.43%
2008-03-14 0 46.00 46.00 46.10 45.50 49.15 2,103,120 98,305,494 46.743 8.690 8.690 8.709 8.596 9.285 11,132,450 8.8305 -4.07%
2008-03-13 0 47.95 47.85 47.90 47.00 51.60 3,629,216 177,191,569 48.824 9.059 9.040 9.049 8.879 9.748 19,210,538 9.2237 -8.14%
2008-03-12 0 52.20 52.05 52.70 52.00 54.75 2,611,116 137,840,347 52.790 9.862 9.833 9.956 9.824 10.34 13,821,427 9.9729 0.19%
2008-03-11 0 52.10 52.00 52.05 49.70 52.40 3,450,200 177,003,950 51.303 9.843 9.824 9.833 9.389 9.899 18,262,952 9.6920 0.00%
2008-03-10 0 52.10 52.00 52.20 49.00 53.40 3,213,460 162,758,779 50.649 9.843 9.824 9.862 9.257 10.09 17,009,816 9.5685 -2.71%
2008-03-07 0 53.55 53.55 53.65 52.55 54.50 3,933,894 211,423,749 53.744 10.12 10.12 10.14 9.928 10.30 20,823,291 10.153 -2.81%
2008-03-06 0 55.10 55.00 55.10 54.45 56.95 3,398,473 189,243,605 55.685 10.41 10.39 10.41 10.29 10.76 17,989,146 10.520 2.13%
2008-03-05 0 53.95 53.90 54.00 53.30 57.20 3,346,973 181,929,283 54.356 10.19 10.18 10.20 10.07 10.81 17,716,541 10.269 -3.75%
2008-03-04 0 56.05 56.00 56.30 55.60 59.10 2,320,550 132,650,352 57.163 10.59 10.58 10.64 10.50 11.17 12,283,373 10.799 -5.24%
2008-03-03 0 59.15 59.00 59.15 58.00 60.50 2,288,000 135,102,350 59.048 11.17 11.15 11.17 10.96 11.43 12,111,076 11.155 -3.90%
2008-02-29 0 61.55 61.20 61.50 58.35 62.75 2,648,000 163,526,013 61.755 11.63 11.56 11.62 11.02 11.85 14,016,665 11.667 0.74%
2008-02-28 0 61.10 61.05 61.20 57.65 63.00 3,687,280 223,711,003 60.671 11.54 11.53 11.56 10.89 11.90 19,517,889 11.462 2.00%
2008-02-27 0 59.90 59.90 59.95 56.85 59.95 3,982,300 234,226,090 58.817 11.32 11.32 11.33 10.74 11.33 21,079,519 11.112 7.54%
2008-02-26 0 55.70 55.55 55.65 52.05 57.40 5,683,000 308,757,850 54.330 10.52 10.49 10.51 9.833 10.84 30,081,838 10.264 -1.94%
2008-02-25 0 56.80 56.75 56.80 56.40 60.40 1,540,089 88,143,839 57.233 10.73 10.72 10.73 10.65 11.41 8,152,157 10.812 -3.40%
2008-02-22 0 58.80 58.75 58.80 58.50 61.90 2,197,500 130,962,652 59.596 11.11 11.10 11.11 11.05 11.69 11,632,032 11.259 -2.41%
2008-02-21 0 60.25 60.25 60.35 59.65 62.30 2,084,500 127,292,189 61.066 11.38 11.38 11.40 11.27 11.77 11,033,889 11.536 0.25%
2008-02-20 0 60.10 60.10 60.50 58.10 64.00 2,741,000 166,334,700 60.684 11.35 11.35 11.43 10.98 12.09 14,508,942 11.464 -3.99%
2008-02-19 0 62.60 62.60 62.65 60.00 63.70 2,897,000 181,238,432 62.561 11.83 11.83 11.84 11.34 12.03 15,334,697 11.819 4.95%
2008-02-18 0 59.65 59.50 59.70 58.50 61.00 2,810,400 168,477,180 59.948 11.27 11.24 11.28 11.05 11.52 14,876,297 11.325 1.97%
2008-02-15 0 58.50 58.15 58.50 54.00 59.00 2,509,780 144,868,690 57.722 11.05 10.99 11.05 10.20 11.15 13,285,025 10.905 5.69%
2008-02-14 0 55.35 55.35 55.40 55.15 58.00 4,059,588 229,238,884 56.469 10.46 10.46 10.47 10.42 10.96 21,488,627 10.668 1.19%
2008-02-13 0 54.70 54.30 54.70 52.70 55.80 5,029,572 271,896,552 54.060 10.33 10.26 10.33 9.956 10.54 26,623,046 10.213 4.89%
2008-02-12 0 52.15 52.00 52.20 51.40 52.45 1,915,500 99,783,150 52.092 9.852 9.824 9.862 9.710 9.909 10,139,321 9.8412 1.46%
2008-02-11 0 51.40 51.35 51.40 51.00 52.80 3,197,708 166,419,493 52.043 9.710 9.701 9.710 9.635 9.975 16,926,436 9.8319 -2.65%
2008-02-06 0 52.80 52.50 52.55 51.05 53.50 4,733,600 247,523,680 52.291 9.975 9.918 9.928 9.644 10.11 25,056,377 9.8787 -5.88%
2008-02-05 0 56.10 56.00 56.10 54.85 59.20 3,611,311 206,252,047 57.113 10.60 10.58 10.60 10.36 11.18 19,115,762 10.790 -2.77%
2008-02-04 0 57.70 57.40 57.85 50.10 58.30 10,288,000 577,500,100 56.133 10.90 10.84 10.93 9.465 11.01 54,457,496 10.605 20.71%
2008-02-01 0 47.80 47.80 48.30 42.20 48.65 7,391,000 337,833,170 45.709 9.030 9.030 9.125 7.972 9.191 39,122,799 8.6352 14.63%
2008-01-31 0 41.70 41.65 42.00 40.90 43.00 7,805,948 328,726,827 42.112 7.878 7.868 7.935 7.727 8.123 41,319,244 7.9558 -2.00%
2008-01-30 0 42.55 42.30 42.40 42.40 48.35 2,512,154 113,500,477 45.181 8.038 7.991 8.010 8.010 9.134 13,297,591 8.5354 -9.18%
2008-01-29 0 46.85 46.50 46.85 46.50 48.80 2,728,848 128,794,353 47.197 8.851 8.785 8.851 8.785 9.219 14,444,618 8.9164 -0.21%
2008-01-28 0 46.95 47.00 47.05 46.10 49.40 3,582,200 169,552,222 47.332 8.870 8.879 8.889 8.709 9.333 18,961,668 8.9418 -5.53%
2008-01-25 0 49.70 49.75 49.80 48.50 50.40 4,252,000 209,451,683 49.260 9.389 9.399 9.408 9.163 9.521 22,507,122 9.3060 8.04%
2008-01-24 0 46.00 45.45 45.65 45.15 50.90 5,490,975 264,315,013 48.136 8.690 8.586 8.624 8.530 9.616 29,065,392 9.0938 -2.75%
2008-01-23 0 47.30 47.15 47.30 46.00 51.50 7,548,594 359,709,151 47.652 8.936 8.907 8.936 8.690 9.729 39,956,992 9.0024 1.50%
2008-01-22 0 46.60 46.60 47.00 44.00 49.40 5,879,300 275,979,182 46.941 8.804 8.804 8.879 8.312 9.333 31,120,914 8.8680 -11.57%
2008-01-21 0 52.70 52.60 52.70 51.20 57.00 6,106,940 332,893,889 54.511 9.956 9.937 9.956 9.673 10.77 32,325,881 10.298 -9.76%
2008-01-18 0 58.40 58.25 58.45 55.00 59.35 5,324,930 305,759,616 57.420 11.03 11.00 11.04 10.39 11.21 28,186,465 10.848 -2.83%
2008-01-17 0 60.10 59.75 60.10 57.90 64.50 3,724,900 226,724,620 60.867 11.35 11.29 11.35 10.94 12.19 19,717,023 11.499 -3.06%
2008-01-16 0 62.00 61.60 61.80 60.80 63.90 4,433,600 276,122,000 62.279 11.71 11.64 11.68 11.49 12.07 23,468,386 11.766 -3.73%
2008-01-15 0 64.40 64.05 65.00 63.10 67.95 2,930,920 190,872,272 65.124 12.17 12.10 12.28 11.92 12.84 15,514,246 12.303 -2.72%
2008-01-14 0 66.20 66.15 66.60 64.70 67.50 2,019,200 134,218,660 66.471 12.51 12.50 12.58 12.22 12.75 10,688,236 12.558 0.30%
2008-01-11 0 66.00 65.90 66.00 65.70 68.00 2,687,690 179,204,991 66.676 12.47 12.45 12.47 12.41 12.85 14,226,756 12.596 0.53%
2008-01-10 0 65.65 65.65 66.00 65.00 66.70 2,500,406 165,136,526 66.044 12.40 12.40 12.47 12.28 12.60 13,235,405 12.477 1.86%
2008-01-09 0 64.45 64.45 64.50 63.10 65.00 1,929,000 124,411,458 64.495 12.18 12.18 12.19 11.92 12.28 10,210,781 12.184 0.55%
2008-01-08 0 64.10 63.35 64.50 63.20 66.30 1,919,004 125,067,183 65.173 12.11 11.97 12.19 11.94 12.53 10,157,869 12.312 -1.00%
2008-01-07 0 64.75 64.60 64.80 63.35 66.10 2,020,000 130,787,200 64.746 12.23 12.20 12.24 11.97 12.49 10,692,471 12.232 -1.82%
2008-01-04 0 65.95 65.35 65.95 64.10 66.70 1,742,303 115,013,082 66.012 12.46 12.35 12.46 12.11 12.60 9,222,537 12.471 2.49%
2008-01-03 0 64.35 64.40 64.45 64.00 67.30 2,098,210 137,555,558 65.559 12.16 12.17 12.18 12.09 12.71 11,106,460 12.385 -5.44%
2008-01-02 0 68.05 68.05 68.45 67.85 70.00 1,498,667 103,484,102 69.051 12.86 12.86 12.93 12.82 13.22 7,932,898 13.045 0.29%
2007-12-31 0 67.85 67.80 67.90 65.95 68.15 856,000 57,273,500 66.908 12.82 12.81 12.83 12.46 12.87 4,531,067 12.640 0.52%
2007-12-28 0 67.50 67.10 67.50 67.10 71.00 1,768,000 120,962,200 68.418 12.75 12.68 12.75 12.68 13.41 9,358,559 12.925 -4.93%
2007-12-27 0 71.00 70.65 71.00 69.00 71.70 1,502,200 106,644,950 70.993 13.41 13.35 13.41 13.04 13.55 7,951,599 13.412 1.36%
2007-12-24 0 70.05 70.00 70.05 68.80 70.90 1,948,429 135,580,637 69.585 13.23 13.22 13.23 13.00 13.39 10,313,624 13.146 3.01%
2007-12-21 0 68.00 68.35 68.50 65.60 68.25 3,874,100 257,604,616 66.494 12.85 12.91 12.94 12.39 12.89 20,506,783 12.562 3.66%
2007-12-20 0 65.60 65.60 65.70 64.15 67.20 3,548,120 234,955,350 66.220 12.39 12.39 12.41 12.12 12.70 18,781,273 12.510 1.00%
2007-12-19 0 64.95 64.80 65.00 62.10 65.50 4,968,200 319,890,890 64.388 12.27 12.24 12.28 11.73 12.37 26,298,186 12.164 5.61%
2007-12-18 0 61.50 61.40 61.65 58.05 62.35 4,669,770 284,637,524 60.953 11.62 11.60 11.65 10.97 11.78 24,718,505 11.515 3.54%
2007-12-17 0 59.40 59.20 59.80 57.90 59.95 4,505,891 265,979,951 59.029 11.22 11.18 11.30 10.94 11.33 23,851,044 11.152 0.25%
2007-12-14 0 59.25 59.25 59.30 56.20 59.60 4,000,399 235,101,492 58.770 11.19 11.19 11.20 10.62 11.26 21,175,322 11.103 3.67%
2007-12-13 0 57.15 57.00 57.15 56.50 59.65 5,086,734 293,418,558 57.683 10.80 10.77 10.80 10.67 11.27 26,925,622 10.897 -5.54%
2007-12-12 0 60.50 60.40 60.50 59.85 61.80 4,621,593 279,648,239 60.509 11.43 11.41 11.43 11.31 11.68 24,463,490 11.431 -3.66%
2007-12-11 0 62.80 62.75 62.80 62.30 65.00 3,130,221 198,071,844 63.277 11.86 11.85 11.86 11.77 12.28 16,569,207 11.954 -0.87%
2007-12-10 0 63.35 63.15 63.35 63.15 67.70 3,069,000 198,080,528 64.542 11.97 11.93 11.97 11.93 12.79 16,245,145 12.193 -5.59%
2007-12-07 0 67.10 66.85 66.90 66.50 71.00 2,789,981 190,995,006 68.457 12.68 12.63 12.64 12.56 13.41 14,768,213 12.933 -3.24%
2007-12-06 0 69.35 69.30 69.35 68.10 72.05 3,775,354 261,180,072 69.180 13.10 13.09 13.10 12.87 13.61 19,984,091 13.069 -0.29%
2007-12-05 0 69.55 69.45 69.60 68.00 70.00 3,294,647 227,470,654 69.042 13.14 13.12 13.15 12.85 13.22 17,439,563 13.043 -0.07%
2007-12-04 0 69.60 69.40 69.90 67.10 69.95 2,680,936 184,766,063 68.918 13.15 13.11 13.21 12.68 13.21 14,191,005 13.020 1.83%
2007-12-03 0 68.35 68.30 68.45 66.85 69.90 4,495,996 307,271,957 68.343 12.91 12.90 12.93 12.63 13.21 23,798,667 12.911 2.01%
2007-11-30 0 67.00 66.90 67.00 64.20 67.20 4,986,000 327,837,934 65.752 12.66 12.64 12.66 12.13 12.70 26,392,406 12.422 3.55%
2007-11-29 0 64.70 64.40 64.50 63.00 67.05 5,875,000 381,483,340 64.933 12.22 12.17 12.19 11.90 12.67 31,098,152 12.267 1.33%
2007-11-28 0 63.85 63.70 63.85 63.80 68.00 3,603,000 235,214,600 65.283 12.06 12.03 12.06 12.05 12.85 19,071,769 12.333 -1.77%
2007-11-27 0 65.00 65.00 65.05 60.00 66.00 3,226,924 206,508,736 63.996 12.28 12.28 12.29 11.34 12.47 17,081,085 12.090 1.96%
2007-11-26 0 63.75 63.75 64.00 57.45 64.00 3,007,000 182,793,100 60.789 12.04 12.04 12.09 10.85 12.09 15,916,961 11.484 15.70%
2007-11-23 0 55.10 54.90 55.00 53.50 61.00 4,138,700 233,716,100 56.471 10.41 10.37 10.39 10.11 11.52 21,907,391 10.668 -6.77%
2007-11-22 0 59.10 59.10 59.15 58.20 62.20 3,774,000 225,206,490 59.673 11.17 11.17 11.17 11.00 11.75 19,976,924 11.273 -5.74%
2007-11-21 0 62.70 62.65 62.70 62.65 65.30 2,212,000 140,470,200 63.504 11.85 11.84 11.85 11.84 12.34 11,708,785 11.997 -5.50%
2007-11-20 0 66.35 65.60 66.95 60.00 68.00 4,701,700 299,599,150 63.721 12.53 12.39 12.65 11.34 12.85 24,887,520 12.038 3.67%
2007-11-19 0 64.00 63.85 64.25 61.60 64.80 2,105,600 134,434,970 63.846 12.09 12.06 12.14 11.64 12.24 11,145,578 12.062 3.31%
2007-11-16 0 61.95 61.80 61.95 61.80 65.80 1,766,047 111,561,884 63.170 11.70 11.68 11.70 11.68 12.43 9,348,221 11.934 -6.84%
2007-11-15 0 66.50 66.50 66.90 65.50 69.00 4,085,000 273,275,239 66.897 12.56 12.56 12.64 12.37 13.04 21,623,141 12.638 -0.30%
2007-11-14 0 66.70 66.50 66.55 61.50 68.95 6,309,800 394,446,900 62.513 12.60 12.56 12.57 11.62 13.03 33,399,680 11.810 13.34%
2007-11-13 0 58.85 58.40 58.50 57.50 61.00 3,464,883 205,574,129 59.331 11.12 11.03 11.05 10.86 11.52 18,340,674 11.209 0.94%
2007-11-12 0 58.30 58.00 58.10 58.05 63.00 4,696,847 279,511,474 59.510 11.01 10.96 10.98 10.97 11.90 24,861,832 11.243 -8.26%
2007-11-09 0 63.55 63.85 64.00 63.20 66.65 4,511,500 292,037,346 64.732 12.01 12.06 12.09 11.94 12.59 23,880,734 12.229 -4.15%
2007-11-08 0 66.30 66.30 66.50 64.75 68.50 4,133,569 274,766,714 66.472 12.53 12.53 12.56 12.23 12.94 21,880,231 12.558 -4.81%
2007-11-07 0 69.65 69.90 70.00 68.80 70.50 3,406,916 238,527,069 70.013 13.16 13.21 13.22 13.00 13.32 18,033,837 13.227 1.24%
2007-11-06 0 68.80 68.65 68.95 67.00 74.90 3,881,978 268,442,808 69.151 13.00 12.97 13.03 12.66 14.15 20,548,484 13.064 -3.91%
2007-11-05 0 71.60 71.30 71.35 69.60 79.00 3,320,300 239,778,500 72.216 13.53 13.47 13.48 13.15 14.92 17,575,352 13.643 -7.19%
2007-11-02 0 77.15 77.05 77.10 75.00 79.65 2,274,000 173,875,500 76.462 14.58 14.56 14.57 14.17 15.05 12,036,970 14.445 -1.53%
2007-11-01 0 78.35 78.00 78.35 77.00 80.80 2,822,746 222,761,247 78.917 14.80 14.74 14.80 14.55 15.26 14,941,649 14.909 2.62%
2007-10-31 0 76.35 75.75 76.40 75.60 78.00 2,586,212 198,625,696 76.802 14.42 14.31 14.43 14.28 14.74 13,689,603 14.509 -2.49%
2007-10-30 0 78.30 78.30 78.50 76.00 79.00 3,020,939 235,727,550 78.031 14.79 14.79 14.83 14.36 14.92 15,990,744 14.741 3.16%
2007-10-29 0 75.90 76.95 77.50 75.50 79.90 2,834,949 220,272,140 77.699 14.34 14.54 14.64 14.26 15.09 15,006,243 14.679 -1.43%
2007-10-26 0 77.00 76.40 77.00 76.00 80.00 1,730,007 134,755,847 77.893 14.55 14.43 14.55 14.36 15.11 9,157,450 14.715 -1.41%
2007-10-25 0 78.10 77.80 78.10 77.20 84.00 1,290,920 102,277,806 79.229 14.75 14.70 14.75 14.58 15.87 6,833,230 14.968 -4.23%
2007-10-24 0 81.55 82.45 82.50 80.00 84.00 2,068,272 168,480,480 81.460 15.41 15.58 15.59 15.11 15.87 10,947,989 15.389 2.00%
2007-10-23 0 79.95 79.85 80.00 78.00 82.50 2,270,510 181,541,080 79.956 15.10 15.09 15.11 14.74 15.59 12,018,496 15.105 -0.06%
2007-10-22 0 80.00 79.90 80.00 77.00 84.10 4,463,898 359,421,794 80.517 15.11 15.09 15.11 14.55 15.89 23,628,763 15.211 -7.78%
2007-10-18 0 86.75 86.75 86.90 82.90 87.00 2,944,734 249,683,712 84.790 16.39 16.39 16.42 15.66 16.44 15,587,368 16.018 3.83%
2007-10-17 0 83.55 83.00 83.05 80.00 85.10 5,135,060 423,469,598 82.466 15.78 15.68 15.69 15.11 16.08 27,181,426 15.579 2.01%
2007-10-16 0 81.90 81.90 82.00 81.80 85.90 4,168,400 349,167,181 83.765 15.47 15.47 15.49 15.45 16.23 22,064,602 15.825 -4.66%
2007-10-15 0 85.90 86.00 86.30 83.80 87.50 3,613,000 309,571,936 85.683 16.23 16.25 16.30 15.83 16.53 19,124,702 16.187 -1.26%
2007-10-12 0 87.00 86.35 87.00 83.00 88.40 5,370,900 459,151,100 85.489 16.44 16.31 16.44 15.68 16.70 28,429,799 16.150 -0.46%
2007-10-11 0 87.40 87.40 87.50 82.00 88.20 7,644,913 645,911,514 84.489 16.51 16.51 16.53 15.49 16.66 40,466,837 15.962 6.26%
2007-10-10 0 82.25 82.50 82.95 73.00 84.95 10,704,340 855,028,120 79.877 15.54 15.59 15.67 13.79 16.05 56,661,310 15.090 20.96%
2007-10-09 0 68.00 67.30 68.05 62.60 68.50 6,410,535 420,016,840 65.520 12.85 12.71 12.86 11.83 12.94 33,932,901 12.378 3.90%
2007-10-08 0 65.45 65.10 65.40 64.95 70.10 2,421,818 164,667,953 67.994 12.36 12.30 12.36 12.27 13.24 12,819,415 12.845 -2.09%
2007-10-05 0 66.85 66.75 66.85 66.00 69.00 7,786,058 519,131,718 66.675 12.63 12.61 12.63 12.47 13.04 41,213,960 12.596 5.28%
2007-10-04 0 63.50 63.40 63.95 63.00 69.50 3,955,212 258,485,604 65.353 12.00 11.98 12.08 11.90 13.13 20,936,134 12.346 -9.03%
2007-10-03 0 69.80 67.80 70.00 67.50 73.00 2,678,582 187,416,986 69.969 13.19 12.81 13.22 12.75 13.79 14,178,545 13.218 -0.36%
2007-10-02 0 70.05 70.25 70.80 68.00 74.40 3,488,175 246,552,219 70.682 13.23 13.27 13.38 12.85 14.06 18,463,966 13.353 4.09%
2007-09-28 0 67.30 67.30 67.35 66.50 68.50 3,153,000 212,401,400 67.365 12.71 12.71 12.72 12.56 12.94 16,689,783 12.726 -1.75%
2007-09-27 0 68.50 67.85 68.35 66.85 70.10 3,453,848 236,975,391 68.612 12.94 12.82 12.91 12.63 13.24 18,282,262 12.962 5.38%
2007-09-25 0 65.00 64.55 65.00 62.00 67.00 1,624,000 103,776,328 63.902 12.28 12.19 12.28 11.71 12.66 8,596,323 12.072 2.77%
2007-09-24 0 63.25 63.25 63.50 57.50 65.00 2,989,435 188,113,869 62.926 11.95 11.95 12.00 10.86 12.28 15,823,984 11.888 1.20%
2007-09-21 0 62.50 62.10 62.50 59.00 63.00 3,018,000 183,896,100 60.933 11.81 11.73 11.81 11.15 11.90 15,975,187 11.511 4.34%
2007-09-20 0 59.90 59.60 59.90 58.95 60.50 2,300,434 136,937,061 59.527 11.32 11.26 11.32 11.14 11.43 12,176,893 11.246 1.53%
2007-09-19 0 59.00 59.00 59.50 57.20 59.90 3,608,212 211,158,549 58.522 11.15 11.15 11.24 10.81 11.32 19,099,358 11.056 4.24%
2007-09-18 0 56.60 56.30 56.60 56.45 57.00 1,583,800 89,587,560 56.565 10.69 10.64 10.69 10.66 10.77 8,383,533 10.686 -2.33%
2007-09-17 0 57.95 57.85 57.95 57.35 58.00 1,978,000 114,358,700 57.815 10.95 10.93 10.95 10.83 10.96 10,470,152 10.922 1.67%
2007-09-14 0 57.00 57.00 57.10 54.60 57.95 3,518,332 198,514,167 56.423 10.77 10.77 10.79 10.31 10.95 18,623,596 10.659 3.64%
2007-09-13 0 55.00 54.75 55.00 54.50 56.20 1,714,242 94,831,781 55.320 10.39 10.34 10.39 10.30 10.62 9,074,002 10.451 -0.90%
2007-09-12 0 55.50 55.55 55.90 53.50 56.00 2,163,724 117,398,404 54.258 10.48 10.49 10.56 10.11 10.58 11,453,246 10.250 3.54%
2007-09-11 0 53.60 53.60 53.90 52.30 53.90 624,000 33,398,600 53.523 10.13 10.13 10.18 9.880 10.18 3,303,021 10.112 1.04%
2007-09-10 0 53.05 53.10 53.15 51.55 54.40 1,964,000 104,611,640 53.265 10.02 10.03 10.04 9.739 10.28 10,396,046 10.063 -2.66%
2007-09-07 0 54.50 53.70 54.50 53.15 55.65 1,844,000 99,715,100 54.075 10.30 10.14 10.30 10.04 10.51 9,760,850 10.216 -0.91%
2007-09-06 0 55.00 55.00 55.40 52.80 55.45 2,540,200 137,904,300 54.289 10.39 10.39 10.47 9.975 10.48 13,446,047 10.256 2.23%
2007-09-05 0 53.80 53.40 53.80 51.50 54.30 2,244,832 119,850,514 53.390 10.16 10.09 10.16 9.729 10.26 11,882,575 10.086 2.18%
2007-09-04 0 52.65 52.50 52.75 51.90 54.20 800,548 42,092,870 52.580 9.947 9.918 9.965 9.805 10.24 4,237,543 9.9333 0.86%
2007-09-03 0 52.20 52.30 53.10 50.75 55.00 2,424,030 128,388,650 52.965 9.862 9.880 10.03 9.588 10.39 12,831,124 10.006 -5.09%
2007-08-31 0 55.00 54.55 54.80 53.00 56.10 2,386,000 132,280,100 55.440 10.39 10.31 10.35 10.01 10.60 12,629,820 10.474 2.14%
2007-08-30 0 53.85 53.55 53.85 52.50 56.90 1,654,939 90,937,920 54.949 10.17 10.12 10.17 9.918 10.75 8,760,093 10.381 4.56%
2007-08-29 0 51.50 51.50 52.85 50.70 53.00 2,300,000 118,080,500 51.339 9.729 9.729 9.984 9.578 10.01 12,174,596 9.6989 -2.92%
2007-08-28 0 53.05 53.00 53.05 53.00 56.00 3,011,000 163,934,600 54.445 10.02 10.01 10.02 10.01 10.58 15,938,134 10.286 -3.55%
2007-08-27 0 55.00 55.00 55.45 53.00 55.40 2,642,268 143,134,788 54.171 10.39 10.39 10.48 10.01 10.47 13,986,324 10.234 3.68%
2007-08-24 0 53.05 53.00 53.05 50.00 53.05 2,125,289 110,033,647 51.773 10.02 10.01 10.02 9.446 10.02 11,249,798 9.7809 1.24%
2007-08-23 0 52.40 51.70 52.40 51.20 52.90 4,750,021 248,744,329 52.367 9.899 9.767 9.899 9.673 9.994 25,143,298 9.8931 4.38%
2007-08-22 0 50.20 50.50 50.60 47.95 50.50 4,523,000 221,021,500 48.866 9.484 9.540 9.559 9.059 9.540 23,941,607 9.2317 4.58%
2007-08-21 0 48.00 47.95 48.00 45.00 49.60 5,667,130 272,208,352 48.033 9.068 9.059 9.068 8.501 9.370 29,997,834 9.0743 11.63%
2007-08-20 0 43.00 42.60 43.00 41.55 44.00 3,032,013 128,333,899 42.326 8.123 8.048 8.123 7.850 8.312 16,049,362 7.9962 10.82%
2007-08-17 0 38.80 38.80 38.85 36.80 42.65 4,913,005 194,093,506 39.506 7.330 7.330 7.339 6.952 8.057 26,006,022 7.4634 -7.29%
2007-08-16 0 41.85 41.60 42.00 41.60 44.70 3,176,000 136,750,200 43.057 7.906 7.859 7.935 7.859 8.445 16,811,529 8.1343 -7.62%
2007-08-15 0 45.30 45.20 45.25 44.90 47.50 2,144,410 98,682,433 46.018 8.558 8.539 8.549 8.482 8.974 11,351,011 8.6937 -5.13%
2007-08-14 0 47.75 47.75 47.90 47.40 48.65 982,951 47,192,740 48.011 9.021 9.021 9.049 8.955 9.191 5,203,057 9.0702 -0.10%
2007-08-13 0 47.80 47.80 48.00 47.60 50.00 1,591,558 77,603,479 48.759 9.030 9.030 9.068 8.992 9.446 8,424,598 9.2115 0.21%
2007-08-10 0 47.70 47.70 47.80 47.00 50.50 2,054,000 99,173,220 48.283 9.011 9.011 9.030 8.879 9.540 10,872,443 9.1215 -2.95%
2007-08-09 0 49.15 49.15 49.90 49.15 50.65 2,307,712 115,641,834 50.111 9.285 9.285 9.427 9.285 9.569 12,215,418 9.4669 0.31%
2007-08-08 0 49.00 48.75 49.10 46.50 49.00 1,699,000 82,210,492 48.388 9.257 9.210 9.276 8.785 9.257 8,993,321 9.1413 5.60%
2007-08-07 0 46.40 46.40 46.45 46.20 47.60 2,324,300 108,369,130 46.624 8.766 8.766 8.775 8.728 8.992 12,303,223 8.8082 2.88%
2007-08-06 0 45.10 45.20 45.95 45.10 48.60 2,312,000 106,783,700 46.187 8.520 8.539 8.681 8.520 9.181 12,238,115 8.7255 -7.96%
2007-08-03 0 49.00 48.80 49.00 47.50 50.00 1,104,000 54,001,000 48.914 9.257 9.219 9.257 8.974 9.446 5,843,806 9.2407 -1.01%
2007-08-02 0 49.50 49.25 49.50 47.90 50.50 3,004,000 148,015,242 49.273 9.351 9.304 9.351 9.049 9.540 15,901,081 9.3085 1.43%
2007-08-01 0 48.80 48.80 48.85 46.90 50.00 2,706,000 131,956,200 48.764 9.219 9.219 9.229 8.860 9.446 14,323,677 9.2125 -3.75%
2007-07-31 0 50.70 50.10 50.70 48.45 50.80 2,053,636 101,915,418 49.627 9.578 9.465 9.578 9.153 9.597 10,870,517 9.3754 6.29%
2007-07-30 0 47.70 47.50 47.90 46.70 48.85 2,443,916 116,642,438 47.728 9.011 8.974 9.049 8.822 9.229 12,936,387 9.0166 -2.35%
2007-07-27 0 48.85 48.60 48.75 47.00 51.50 3,270,550 160,458,128 49.062 9.229 9.181 9.210 8.879 9.729 17,312,011 9.2686 -5.88%
2007-07-26 0 51.90 51.90 52.00 51.10 53.00 3,525,500 183,389,154 52.018 9.805 9.805 9.824 9.654 10.01 18,661,538 9.8271 1.57%
2007-07-25 0 51.10 51.10 51.45 49.05 52.15 2,826,041 144,678,591 51.195 9.654 9.654 9.720 9.266 9.852 14,959,090 9.6716 -0.97%
2007-07-24 0 51.60 51.00 51.65 49.40 51.65 2,954,099 148,146,839 50.150 9.748 9.635 9.758 9.333 9.758 15,636,940 9.4742 2.69%
2007-07-23 0 50.25 50.15 50.25 49.20 50.90 929,513 46,537,547 50.067 9.493 9.474 9.493 9.295 9.616 4,920,194 9.4585 -1.18%
2007-07-20 0 50.85 50.40 50.85 48.00 50.95 2,470,000 122,250,100 49.494 9.606 9.521 9.606 9.068 9.625 13,074,457 9.3503 6.38%
2007-07-19 0 47.80 47.55 47.80 47.05 48.65 1,749,000 84,062,564 48.063 9.030 8.983 9.030 8.889 9.191 9,257,986 9.0800 0.00%
2007-07-18 0 47.80 47.60 47.80 47.30 50.40 3,424,229 166,528,107 48.632 9.030 8.992 9.030 8.936 9.521 18,125,480 9.1875 -4.40%
2007-07-17 0 50.00 50.00 50.20 49.95 51.00 1,612,200 81,303,084 50.430 9.446 9.446 9.484 9.436 9.635 8,533,862 9.5271 0.00%
2007-07-16 0 50.00 50.00 50.05 49.55 51.50 2,355,220 118,312,156 50.234 9.446 9.446 9.455 9.361 9.729 12,466,892 9.4901 -1.09%
2007-07-13 0 50.55 50.10 50.55 49.90 51.80 1,971,212 99,720,539 50.588 9.550 9.465 9.550 9.427 9.786 10,434,221 9.5571 0.10%
2007-07-12 0 50.50 50.30 50.50 50.00 50.80 2,004,913 100,855,721 50.304 9.540 9.503 9.540 9.446 9.597 10,612,611 9.5034 0.80%
2007-07-11 0 50.10 50.00 50.10 49.45 51.50 3,802,613 191,293,708 50.306 9.465 9.446 9.465 9.342 9.729 20,128,381 9.5037 -2.53%
2007-07-10 0 51.40 51.35 51.40 50.05 52.10 2,629,758 135,027,776 51.346 9.710 9.701 9.710 9.455 9.843 13,920,105 9.7002 -0.77%
2007-07-09 0 51.80 51.70 51.80 51.10 52.50 3,624,974 186,424,775 51.428 9.786 9.767 9.786 9.654 9.918 19,188,084 9.7157 3.60%
2007-07-06 0 50.00 50.00 50.05 49.10 50.70 3,877,312 194,066,699 50.052 9.446 9.446 9.455 9.276 9.578 20,523,785 9.4557 -1.96%
2007-07-05 0 51.00 50.90 50.95 50.95 54.00 2,651,300 138,333,990 52.176 9.635 9.616 9.625 9.625 10.20 14,034,133 9.8570 -6.51%
2007-07-04 0 54.55 54.45 54.60 54.40 55.20 1,272,000 69,797,400 54.872 10.31 10.29 10.31 10.28 10.43 6,733,081 10.366 -1.71%
2007-07-03 0 55.50 55.30 56.00 54.55 58.00 2,718,021 151,199,939 55.629 10.48 10.45 10.58 10.31 10.96 14,387,307 10.509 0.91%
2007-06-29 0 55.00 54.80 55.00 51.30 55.20 2,312,060 125,061,372 54.091 10.39 10.35 10.39 9.691 10.43 12,238,433 10.219 6.90%
2007-06-28 0 51.45 51.40 51.45 51.00 53.50 2,657,212 138,808,640 52.238 9.720 9.710 9.720 9.635 10.11 14,065,427 9.8688 1.58%
2007-06-27 0 50.65 50.65 50.70 50.00 55.30 1,974,000 104,978,600 53.181 9.569 9.569 9.578 9.446 10.45 10,448,979 10.047 -3.71%
2007-06-26 0 52.60 52.60 52.80 51.60 52.80 573,170 30,022,800 52.380 9.937 9.937 9.975 9.748 9.975 3,033,962 9.8956 1.94%
2007-06-25 0 51.60 51.60 51.80 51.40 53.00 1,003,000 52,240,486 52.084 9.748 9.748 9.786 9.710 10.01 5,309,182 9.8396 -0.77%
2007-06-22 0 52.00 51.20 51.40 49.85 52.50 1,544,212 78,636,230 50.923 9.824 9.673 9.710 9.418 9.918 8,173,981 9.6203 1.96%
2007-06-21 0 51.00 51.00 51.10 49.50 53.35 2,792,212 140,505,607 50.321 9.635 9.635 9.654 9.351 10.08 14,780,023 9.5065 4.08%
2007-06-20 0 49.00 49.00 49.05 46.40 50.45 5,118,424 250,456,800 48.932 9.257 9.257 9.266 8.766 9.531 27,093,367 9.2442 6.75%
2007-06-18 0 45.90 45.65 45.90 45.00 46.50 4,525,606 207,999,690 45.961 8.671 8.624 8.671 8.501 8.785 23,955,402 8.6828 4.44%
2007-06-15 0 43.95 43.75 43.95 42.75 44.50 5,477,000 239,303,100 43.692 8.303 8.265 8.303 8.076 8.407 28,991,418 8.2543 2.93%
2007-06-14 0 42.70 42.65 42.70 42.00 43.20 1,704,000 72,709,300 42.670 8.067 8.057 8.067 7.935 8.161 9,019,788 8.0611 1.67%
2007-06-13 0 42.00 41.60 42.15 41.30 42.70 1,136,438 47,631,479 41.913 7.935 7.859 7.963 7.802 8.067 6,015,510 7.9181 -1.18%
2007-06-12 0 42.50 42.45 42.50 42.15 42.80 1,580,000 67,257,200 42.568 8.029 8.020 8.029 7.963 8.086 8,363,418 8.0418 -0.70%
2007-06-11 0 42.80 42.75 42.80 42.60 44.00 942,576 40,575,744 43.048 8.086 8.076 8.086 8.048 8.312 4,989,340 8.1325 0.71%
2007-06-08 0 42.50 42.40 42.50 41.00 43.00 1,751,124 74,133,742 42.335 8.029 8.010 8.029 7.746 8.123 9,269,229 7.9978 -3.30%
2007-06-07 0 43.95 43.85 43.95 43.10 44.35 744,500 32,660,445 43.869 8.303 8.284 8.303 8.142 8.379 3,940,864 8.2876 -0.79%
2007-06-06 0 44.30 44.30 44.35 43.95 46.70 2,600,212 116,017,019 44.618 8.369 8.369 8.379 8.303 8.822 13,763,709 8.4292 -3.59%
2007-06-05 0 45.95 45.30 46.00 43.75 47.00 1,514,653 69,012,289 45.563 8.681 8.558 8.690 8.265 8.879 8,017,517 8.6077 1.43%
2007-06-04 0 45.30 45.10 45.55 45.25 47.75 1,037,212 48,094,252 46.369 8.558 8.520 8.605 8.549 9.021 5,490,277 8.7599 -0.33%
2007-06-01 0 45.45 45.55 45.60 43.50 45.55 2,446,002 107,674,009 44.020 8.586 8.605 8.615 8.218 8.605 12,947,429 8.3162 3.53%
2007-05-31 0 43.90 43.95 44.00 41.40 44.00 1,590,895 68,535,280 43.080 8.293 8.303 8.312 7.821 8.312 8,421,089 8.1385 6.30%
2007-05-30 0 41.30 41.65 41.70 40.70 42.50 2,215,818 91,379,365 41.240 7.802 7.868 7.878 7.689 8.029 11,728,995 7.7909 -2.82%
2007-05-29 0 42.50 42.50 42.90 42.50 43.45 2,049,571 87,387,467 42.637 8.029 8.029 8.105 8.029 8.208 10,848,999 8.0549 -0.12%
2007-05-28 0 42.55 42.50 42.55 42.50 44.60 857,818 36,756,877 42.849 8.038 8.029 8.038 8.029 8.426 4,540,690 8.0950 0.12%
2007-05-25 0 42.50 42.50 42.55 41.40 43.60 7,200,818 310,636,943 43.139 8.029 8.029 8.038 7.821 8.237 38,116,108 8.1498 -5.56%
2007-05-23 0 45.00 45.00 45.70 42.30 46.50 4,103,820 185,019,408 45.085 8.501 8.501 8.634 7.991 8.785 21,722,761 8.5173 5.63%
2007-05-22 0 42.60 42.60 42.90 41.00 42.90 2,702,000 112,711,609 41.714 8.048 8.048 8.105 7.746 8.105 14,302,503 7.8806 4.67%
2007-05-21 0 40.70 40.40 40.70 38.00 41.80 4,774,800 192,825,370 40.384 7.689 7.632 7.689 7.179 7.897 25,274,461 7.6293 4.36%
2007-05-18 0 39.00 39.00 39.40 37.50 39.60 2,218,000 86,237,178 38.881 7.368 7.368 7.443 7.084 7.481 11,740,545 7.3452 3.31%
2007-05-17 0 37.75 37.75 38.00 36.90 38.45 1,211,696 45,596,134 37.630 7.132 7.132 7.179 6.971 7.264 6,413,873 7.1090 3.28%
2007-05-16 0 36.55 36.50 36.70 36.50 37.45 1,026,000 37,872,200 36.912 6.905 6.896 6.933 6.896 7.075 5,430,928 6.9734 0.14%
2007-05-15 0 36.50 36.50 36.70 36.20 37.35 774,000 28,601,050 36.952 6.896 6.896 6.933 6.839 7.056 4,097,016 6.9809 0.00%
2007-05-14 0 36.50 36.30 36.50 35.80 36.80 1,236,000 44,923,900 36.346 6.896 6.858 6.896 6.763 6.952 6,542,522 6.8665 5.19%
2007-05-11 0 34.70 34.70 34.80 34.20 35.30 1,072,367 37,271,453 34.756 6.555 6.555 6.574 6.461 6.669 5,676,363 6.5661 -4.14%
2007-05-10 0 36.20 35.25 36.20 34.20 36.50 2,319,612 82,681,346 35.644 6.839 6.659 6.839 6.461 6.896 12,278,408 6.7339 2.84%
2007-05-09 0 35.20 35.15 35.20 34.60 35.70 1,622,000 57,117,700 35.214 6.650 6.640 6.650 6.537 6.744 8,585,737 6.6526 1.73%
2007-05-08 0 34.60 34.60 34.65 34.10 35.30 1,528,000 52,935,100 34.643 6.537 6.537 6.546 6.442 6.669 8,088,166 6.5448 -1.98%
2007-05-07 0 35.30 35.25 35.30 32.55 36.00 2,262,000 78,327,700 34.628 6.669 6.659 6.669 6.149 6.801 11,973,450 6.5418 12.79%
2007-05-04 1 - - - - - 0 0 - 5.913 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 5.913 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 5.913 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 5.913 - - - - 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 5.913 5.950 6.007 5.894 6.194 5,681,428 6.0091 -4.55%
2007-04-26 0 33.00 33.00 33.10 32.55 33.60 840,000 27,765,640 33.054 6.194 6.194 6.213 6.110 6.307 4,475,143 6.2044 1.54%
2007-04-25 0 32.50 32.35 32.50 32.00 33.70 1,494,000 48,709,900 32.604 6.100 6.072 6.100 6.007 6.326 7,959,361 6.1198 -4.27%
2007-04-24 0 33.95 33.90 34.00 33.80 35.15 437,000 14,940,250 34.188 6.373 6.363 6.382 6.344 6.598 2,328,140 6.4172 -1.74%
2007-04-23 0 34.55 34.20 34.65 33.80 35.60 392,424 13,594,494 34.642 6.485 6.419 6.504 6.344 6.682 2,090,659 6.5025 1.02%
2007-04-20 0 34.20 34.15 34.20 33.75 36.00 2,008,300 68,935,606 34.325 6.419 6.410 6.419 6.335 6.757 10,699,321 6.4430 1.33%
2007-04-19 0 33.75 33.30 33.50 33.20 35.00 1,074,500 36,566,000 34.031 6.335 6.251 6.288 6.232 6.570 5,724,454 6.3877 -6.25%
2007-04-18 0 36.00 35.65 36.00 34.65 36.00 2,242,000 79,598,500 35.503 6.757 6.692 6.757 6.504 6.757 11,944,369 6.6641 1.12%
2007-04-17 0 35.60 35.50 35.60 34.20 36.00 3,268,818 115,230,416 35.251 6.682 6.663 6.682 6.419 6.757 17,414,795 6.6168 -0.42%
2007-04-16 0 35.75 35.75 35.80 34.90 35.90 4,370,212 152,831,558 34.971 6.710 6.710 6.720 6.551 6.739 23,282,528 6.5642 5.46%
2007-04-13 0 33.90 33.85 33.90 33.40 34.50 4,706,063 156,681,858 33.294 6.363 6.354 6.363 6.269 6.476 25,071,791 6.2493 5.77%
2007-04-12 0 32.05 32.00 32.10 31.60 34.65 3,273,400 106,075,420 32.405 6.016 6.007 6.025 5.931 6.504 17,439,206 6.0826 -7.90%
2007-04-11 0 34.80 34.80 34.90 32.45 34.95 3,732,500 127,354,080 34.120 6.532 6.532 6.551 6.091 6.560 19,885,084 6.4045 7.24%
2007-04-10 0 32.45 32.45 32.80 29.65 33.10 2,183,636 70,302,152 32.195 6.091 6.091 6.157 5.565 6.213 11,633,432 6.0431 9.26%
2007-04-04 0 29.70 29.65 29.70 28.00 30.00 1,816,818 52,839,054 29.083 5.575 5.565 5.575 5.256 5.631 9,679,191 5.4590 6.64%
2007-04-03 0 27.85 27.80 28.00 27.20 28.65 585,772 16,318,637 27.858 5.228 5.218 5.256 5.106 5.378 3,120,730 5.2291 0.00%
2007-04-02 0 27.85 28.05 28.25 27.55 28.70 942,212 26,408,500 28.028 5.228 5.265 5.303 5.171 5.387 5,019,683 5.2610 0.00%
2007-03-30 0 27.85 27.60 27.85 27.40 28.50 808,000 22,529,300 27.883 5.228 5.181 5.228 5.143 5.350 4,304,661 5.2337 -2.11%
2007-03-29 0 28.45 28.40 28.45 27.70 29.25 1,519,000 43,346,950 28.537 5.340 5.331 5.340 5.199 5.490 8,092,550 5.3564 2.34%
2007-03-28 0 27.80 27.80 27.95 27.00 28.00 1,356,000 37,241,100 27.464 5.218 5.218 5.246 5.068 5.256 7,224,159 5.1551 -2.63%
2007-03-27 0 28.55 28.50 28.60 26.50 28.90 2,146,000 59,402,885 27.681 5.359 5.350 5.368 4.974 5.425 11,432,925 5.1958 7.53%
2007-03-26 0 26.55 26.50 26.60 26.15 26.85 1,262,000 33,114,510 26.240 4.984 4.974 4.993 4.908 5.040 6,723,369 4.9253 4.12%
2007-03-23 0 25.50 25.50 25.75 25.30 26.20 1,002,931 25,642,920 25.568 4.786 4.786 4.833 4.749 4.918 5,343,166 4.7992 -3.04%
2007-03-22 0 26.30 26.15 26.30 26.20 26.40 1,052,000 27,659,800 26.293 4.937 4.908 4.937 4.918 4.955 5,604,584 4.9352 2.33%
2007-03-21 0 25.70 25.70 25.85 25.50 26.05 753,750 19,463,138 25.822 4.824 4.824 4.852 4.786 4.890 4,015,642 4.8468 0.39%
2007-03-20 0 25.60 25.05 25.60 25.10 25.95 1,092,000 28,033,500 25.672 4.805 4.702 4.805 4.711 4.871 5,817,686 4.8187 0.00%
2007-03-19 0 25.60 25.40 25.60 24.55 25.85 943,224 24,099,050 25.550 4.805 4.768 4.805 4.608 4.852 5,025,074 4.7958 1.99%
2007-03-16 0 25.10 25.10 25.15 24.80 25.85 2,146,000 54,237,960 25.274 4.711 4.711 4.721 4.655 4.852 11,432,925 4.7440 -3.09%
2007-03-15 0 25.90 25.85 25.90 25.50 26.30 1,553,800 40,147,200 25.838 4.862 4.852 4.862 4.786 4.937 8,277,949 4.8499 -1.52%
2007-03-14 0 26.30 26.25 26.30 24.20 26.30 2,124,400 54,039,120 25.437 4.937 4.927 4.937 4.542 4.937 11,317,849 4.7747 3.54%
2007-03-13 0 25.40 25.30 25.60 24.85 25.95 740,504 18,778,251 25.359 4.768 4.749 4.805 4.664 4.871 3,945,073 4.7599 -2.12%
2007-03-12 0 25.95 25.60 26.00 24.80 26.00 1,406,000 35,913,438 25.543 4.871 4.805 4.880 4.655 4.880 7,490,537 4.7945 3.80%
2007-03-09 0 25.00 25.00 25.10 24.45 25.80 1,892,212 47,549,285 25.129 4.693 4.693 4.711 4.589 4.843 10,080,856 4.7168 0.00%
2007-03-08 0 25.00 25.00 25.20 22.45 25.45 2,936,000 71,166,300 24.239 4.693 4.693 4.730 4.214 4.777 15,641,690 4.5498 7.76%
2007-03-07 0 23.20 23.20 23.25 22.40 23.80 3,549,848 82,194,031 23.154 4.355 4.355 4.364 4.205 4.467 18,911,997 4.3461 0.65%
2007-03-06 0 23.05 23.05 23.10 22.05 23.50 1,432,000 32,616,700 22.777 4.327 4.327 4.336 4.139 4.411 7,629,053 4.2753 1.99%
2007-03-05 0 22.60 22.40 22.60 20.50 26.70 2,437,000 53,172,100 21.819 4.242 4.205 4.242 3.848 5.012 12,983,242 4.0954 -3.00%
2007-03-02 0 23.30 23.00 23.30 22.20 24.00 1,356,000 31,567,300 23.280 4.373 4.317 4.373 4.167 4.505 7,224,159 4.3697 3.56%
2007-03-01 0 22.50 22.50 22.60 21.70 23.10 2,571,212 57,979,055 22.549 4.223 4.223 4.242 4.073 4.336 13,698,263 4.2326 2.04%
2007-02-28 0 22.05 22.00 22.05 21.00 22.90 3,118,000 68,801,600 22.066 4.139 4.129 4.139 3.942 4.298 16,611,304 4.1419 -4.13%
2007-02-27 0 23.00 23.00 23.15 22.70 23.60 2,567,000 59,070,024 23.011 4.317 4.317 4.345 4.261 4.430 13,675,824 4.3193 -2.34%
2007-02-26 0 23.55 23.50 23.60 23.10 24.00 2,399,954 56,197,208 23.416 4.420 4.411 4.430 4.336 4.505 12,785,878 4.3953 -1.46%
2007-02-23 0 23.90 23.90 23.95 23.00 25.00 2,447,000 58,915,100 24.076 4.486 4.486 4.495 4.317 4.693 13,036,517 4.5192 -4.40%
2007-02-22 0 25.00 24.90 25.20 24.80 26.75 938,000 23,984,020 25.569 4.693 4.674 4.730 4.655 5.021 4,997,243 4.7995 -2.15%
2007-02-21 0 25.55 25.55 25.60 24.05 25.95 1,852,606 47,066,996 25.406 4.796 4.796 4.805 4.514 4.871 9,869,853 4.7688 2.00%
2007-02-16 0 25.05 25.00 25.15 23.95 25.50 1,878,000 46,293,730 24.651 4.702 4.693 4.721 4.495 4.786 10,005,141 4.6270 1.21%
2007-02-15 0 24.75 24.75 24.80 24.20 25.50 674,454 16,654,967 24.694 4.646 4.646 4.655 4.542 4.786 3,593,188 4.6352 -0.60%
2007-02-14 0 24.90 24.80 24.85 23.50 25.40 1,950,818 47,493,794 24.346 4.674 4.655 4.664 4.411 4.768 10,393,083 4.5698 6.64%
2007-02-13 0 23.35 23.30 23.35 22.70 24.30 3,199,475 74,706,688 23.350 4.383 4.373 4.383 4.261 4.561 17,045,366 4.3828 -2.30%
2007-02-12 0 23.90 23.85 23.90 23.65 24.50 2,860,000 68,906,938 24.093 4.486 4.477 4.486 4.439 4.599 15,236,796 4.5224 -2.45%
2007-02-09 0 24.50 24.40 24.45 24.10 25.45 1,752,981 43,033,469 24.549 4.599 4.580 4.589 4.524 4.777 9,339,096 4.6079 -1.41%
2007-02-08 0 24.85 24.70 24.90 24.00 24.85 2,880,000 70,261,400 24.396 4.664 4.636 4.674 4.505 4.664 15,343,347 4.5793 0.61%
2007-02-07 0 24.70 24.70 24.75 24.30 25.10 2,301,212 56,967,621 24.755 4.636 4.636 4.646 4.561 4.711 12,259,824 4.6467 -1.40%
2007-02-06 0 25.05 25.05 25.10 24.60 26.15 2,220,818 56,421,203 25.406 4.702 4.702 4.711 4.618 4.908 11,831,521 4.7687 -3.09%
2007-02-05 0 25.85 25.85 25.90 25.80 27.55 581,700 15,439,240 26.542 4.852 4.852 4.862 4.843 5.171 3,099,036 4.9819 -2.64%
2007-02-02 0 26.55 26.55 26.65 25.95 26.70 499,060 13,106,181 26.262 4.984 4.984 5.002 4.871 5.012 2,658,768 4.9294 0.38%
2007-02-01 0 26.45 26.35 26.45 25.95 26.55 736,818 19,345,218 26.255 4.965 4.946 4.965 4.871 4.984 3,925,436 4.9282 0.38%
2007-01-31 0 26.35 26.30 26.60 26.05 26.65 2,063,330 54,273,740 26.304 4.946 4.937 4.993 4.890 5.002 10,992,496 4.9373 -1.13%
2007-01-30 0 26.65 26.60 26.65 26.30 26.80 1,790,000 47,557,600 26.568 5.002 4.993 5.002 4.937 5.030 9,536,316 4.9870 0.76%
2007-01-29 0 26.45 26.35 26.45 25.70 27.00 1,646,424 43,484,348 26.411 4.965 4.946 4.965 4.824 5.068 8,771,408 4.9575 1.34%
2007-01-26 0 26.10 26.10 26.30 24.65 26.65 2,433,000 64,078,500 26.337 4.899 4.899 4.937 4.627 5.002 12,961,932 4.9436 -2.97%
2007-01-25 0 26.90 26.90 26.95 26.70 27.90 2,952,050 79,838,853 27.045 5.049 5.049 5.059 5.012 5.237 15,727,197 5.0765 -2.89%
2007-01-24 0 27.70 27.70 27.75 26.90 27.95 839,454 23,150,772 27.578 5.199 5.199 5.209 5.049 5.246 4,472,234 5.1766 2.97%
2007-01-23 0 26.90 26.70 27.00 26.05 27.15 530,000 14,186,100 26.766 5.049 5.012 5.068 4.890 5.096 2,823,602 5.0241 0.75%
2007-01-22 0 26.70 26.70 26.95 26.30 26.85 984,000 26,157,300 26.583 5.012 5.012 5.059 4.937 5.040 5,242,310 4.9897 0.38%
2007-01-19 0 26.60 26.60 26.65 25.80 26.90 1,534,800 40,563,100 26.429 4.993 4.993 5.002 4.843 5.049 8,176,725 4.9608 -2.92%
2007-01-18 0 27.40 27.00 27.40 25.55 27.75 1,384,924 37,159,726 26.832 5.143 5.068 5.143 4.796 5.209 7,378,253 5.0364 3.40%
2007-01-17 0 26.50 25.95 26.50 25.25 26.95 1,388,000 36,322,400 26.169 4.974 4.871 4.974 4.740 5.059 7,394,641 4.9120 1.34%
2007-01-16 0 26.15 25.85 26.15 25.85 27.15 1,978,000 52,645,700 26.616 4.908 4.852 4.908 4.852 5.096 10,537,896 4.9958 1.95%
2007-01-15 0 25.65 25.40 25.90 24.55 25.90 2,188,936 55,012,753 25.132 4.815 4.768 4.862 4.608 4.862 11,661,668 4.7174 4.06%
2007-01-12 0 24.65 24.60 24.65 24.05 24.90 733,136 18,036,116 24.601 4.627 4.618 4.627 4.514 4.674 3,905,819 4.6178 2.92%
2007-01-11 0 23.95 23.95 24.00 23.40 24.40 3,646,284 87,119,152 23.893 4.495 4.495 4.505 4.392 4.580 19,425,764 4.4847 -1.64%
2007-01-10 0 24.35 24.35 24.45 23.80 25.00 478,000 11,685,500 24.447 4.571 4.571 4.589 4.467 4.693 2,546,569 4.5887 -3.37%
2007-01-09 0 25.20 25.10 25.65 25.10 26.00 512,030 13,028,653 25.445 4.730 4.711 4.815 4.711 4.880 2,727,866 4.7761 0.40%
2007-01-08 0 25.10 25.10 25.80 24.75 25.85 363,000 9,147,300 25.199 4.711 4.711 4.843 4.646 4.852 1,933,901 4.7300 -0.40%
2007-01-05 0 25.20 24.75 25.25 23.70 26.20 929,900 23,156,640 24.902 4.730 4.646 4.740 4.449 4.918 4,954,090 4.6742 -0.59%
2007-01-04 0 25.35 24.70 25.35 24.50 25.50 1,400,127 35,192,703 25.135 4.758 4.636 4.758 4.599 4.786 7,459,248 4.7180 -0.39%
2007-01-03 0 25.45 25.45 25.50 25.10 26.50 733,636 18,779,872 25.598 4.777 4.777 4.786 4.711 4.974 3,908,483 4.8049 -3.96%
2007-01-02 0 26.50 26.00 26.50 24.00 26.50 737,212 18,953,118 25.709 4.974 4.880 4.974 4.505 4.974 3,927,535 4.8257 2.32%
2006-12-29 0 25.90 25.55 25.90 25.40 26.30 562,000 14,474,800 25.756 4.862 4.796 4.862 4.768 4.937 2,994,084 4.8345 -1.52%
2006-12-28 0 26.30 26.00 26.30 24.50 26.30 1,049,212 26,944,376 25.681 4.937 4.880 4.937 4.599 4.937 5,589,731 4.8203 3.54%
2006-12-27 0 25.40 25.30 25.40 23.50 25.50 1,006,030 25,195,528 25.045 4.768 4.749 4.768 4.411 4.786 5,359,676 4.7009 4.74%
2006-12-22 0 24.25 24.00 24.25 24.00 24.80 714,000 17,437,400 24.422 4.552 4.505 4.552 4.505 4.655 3,803,871 4.5841 -0.61%
2006-12-21 0 24.40 24.50 24.65 24.30 25.10 1,227,852 30,064,415 24.485 4.580 4.599 4.627 4.561 4.711 6,541,444 4.5960 -2.79%
2006-12-20 0 25.10 25.10 25.20 24.20 26.50 1,050,000 26,240,000 24.990 4.711 4.711 4.730 4.542 4.974 5,593,929 4.6908 3.72%
2006-12-19 0 24.20 24.15 24.25 24.10 24.50 829,200 20,130,600 24.277 4.542 4.533 4.552 4.524 4.599 4,417,605 4.5569 -1.22%
2006-12-18 0 24.50 24.50 24.55 23.75 24.65 3,323,306 80,452,337 24.209 4.599 4.599 4.608 4.458 4.627 17,705,082 4.5440 3.38%
2006-12-15 0 23.70 23.55 23.70 23.10 23.95 2,863,606 66,802,564 23.328 4.449 4.420 4.449 4.336 4.495 15,256,007 4.3788 3.49%
2006-12-14 0 22.90 22.50 23.00 21.55 23.00 4,447,357 99,452,855 22.362 4.298 4.223 4.317 4.045 4.317 23,693,522 4.1975 6.26%
2006-12-13 0 21.55 21.55 21.60 21.40 22.60 2,738,000 59,419,700 21.702 4.045 4.045 4.054 4.017 4.242 14,586,835 4.0735 0.23%
2006-12-12 0 21.50 21.45 21.60 21.00 22.00 3,513,606 75,173,698 21.395 4.036 4.026 4.054 3.942 4.129 18,718,915 4.0159 -0.69%
2006-12-11 0 21.65 21.65 21.80 21.45 22.50 1,784,000 38,886,200 21.797 4.064 4.064 4.092 4.026 4.223 9,504,351 4.0914 -0.69%
2006-12-08 0 21.80 21.75 21.80 21.50 22.40 2,346,300 51,617,195 21.999 4.092 4.083 4.092 4.036 4.205 12,500,033 4.1294 -2.90%
2006-12-07 0 22.45 22.40 22.45 22.25 23.00 3,648,000 83,088,042 22.776 4.214 4.205 4.214 4.176 4.317 19,434,906 4.2752 -3.23%
2006-12-06 0 23.20 23.00 23.30 22.90 24.25 1,761,636 41,158,044 23.364 4.355 4.317 4.373 4.298 4.552 9,385,206 4.3854 -2.73%
2006-12-05 0 23.85 23.85 23.90 23.40 24.20 1,913,568 45,512,390 23.784 4.477 4.477 4.486 4.392 4.542 10,194,631 4.4643 -0.21%
2006-12-04 0 23.90 23.90 23.95 23.45 24.20 2,888,000 69,152,700 23.945 4.486 4.486 4.495 4.402 4.542 15,385,967 4.4945 -0.62%
2006-12-01 0 24.05 24.00 24.05 23.55 24.50 1,637,000 39,336,800 24.030 4.514 4.505 4.514 4.420 4.599 8,721,201 4.5105 -1.23%
2006-11-30 0 24.35 24.35 24.40 23.55 25.00 3,498,000 85,654,400 24.487 4.571 4.571 4.580 4.420 4.693 18,635,774 4.5962 3.40%
2006-11-29 0 23.55 23.55 23.60 22.00 23.65 3,844,000 88,629,000 23.056 4.420 4.420 4.430 4.129 4.439 20,479,106 4.3278 8.53%
2006-11-28 0 21.70 21.65 21.70 20.50 21.95 3,106,150 66,538,310 21.421 4.073 4.064 4.073 3.848 4.120 16,548,173 4.0209 0.93%
2006-11-27 0 21.50 21.50 21.55 20.10 22.05 6,045,386 127,745,825 21.131 4.036 4.036 4.045 3.773 4.139 32,207,103 3.9664 5.91%
2006-11-24 0 20.30 20.15 20.65 19.50 21.00 3,792,000 75,331,539 19.866 3.810 3.782 3.876 3.660 3.942 20,202,074 3.7289 2.53%
2006-11-23 0 19.80 19.60 19.84 19.36 19.98 3,404,000 67,095,218 19.711 3.717 3.679 3.724 3.634 3.750 18,134,984 3.6998 2.27%
2006-11-22 0 19.36 19.20 19.48 17.30 19.50 4,644,424 85,763,339 18.466 3.634 3.604 3.656 3.247 3.660 24,743,406 3.4661 12.69%
2006-11-21 0 17.18 17.10 17.20 16.70 17.18 11,546,000 195,715,220 16.951 3.225 3.210 3.229 3.135 3.225 61,511,905 3.1817 2.38%
2006-11-20 0 16.78 16.72 16.78 16.10 16.90 11,212,000 186,726,640 16.654 3.150 3.138 3.150 3.022 3.172 59,732,503 3.1260 0.12%
2006-11-17 0 16.76 16.72 16.76 16.50 16.80 2,802,000 46,942,720 16.753 3.146 3.138 3.146 3.097 3.153 14,927,798 3.1447 -0.24%
2006-11-16 0 16.80 16.70 16.90 16.54 17.00 2,905,700 48,777,524 16.787 3.153 3.135 3.172 3.105 3.191 15,480,265 3.1509 0.12%
2006-11-15 0 16.78 16.60 16.78 16.30 16.82 2,556,000 42,749,330 16.725 3.150 3.116 3.150 3.060 3.157 13,617,221 3.1394 1.21%
2006-11-14 0 16.58 16.56 16.60 16.40 16.68 1,602,205 26,541,349 16.566 3.112 3.108 3.116 3.078 3.131 8,535,829 3.1094 1.22%
2006-11-13 0 16.38 16.38 16.40 16.30 16.90 1,662,000 27,369,770 16.468 3.075 3.075 3.078 3.060 3.172 8,854,390 3.0911 -1.68%
2006-11-10 0 16.66 16.68 16.70 16.42 16.70 2,032,000 33,804,840 16.636 3.127 3.131 3.135 3.082 3.135 10,825,584 3.1227 1.46%
2006-11-09 0 16.42 16.42 16.44 16.30 16.70 2,946,000 48,520,908 16.470 3.082 3.082 3.086 3.060 3.135 15,694,965 3.0915 0.74%
2006-11-08 0 16.30 16.22 16.30 16.24 16.72 1,697,000 27,995,980 16.497 3.060 3.045 3.060 3.048 3.138 9,040,854 3.0966 -2.40%
2006-11-07 0 16.70 16.60 16.70 16.52 16.80 3,657,500 61,036,760 16.688 3.135 3.116 3.135 3.101 3.153 19,485,518 3.1324 0.00%
2006-11-06 0 16.70 16.58 16.70 16.50 16.96 1,078,000 18,011,040 16.708 3.135 3.112 3.135 3.097 3.183 5,743,100 3.1361 -1.88%
2006-11-03 0 17.02 17.00 17.02 17.00 17.34 994,000 17,047,960 17.151 3.195 3.191 3.195 3.191 3.255 5,295,586 3.2193 -1.28%
2006-11-02 0 17.24 17.16 17.24 17.02 17.32 1,152,000 19,898,218 17.273 3.236 3.221 3.236 3.195 3.251 6,137,339 3.2422 -0.46%
2006-11-01 0 17.32 17.32 17.40 17.22 17.70 1,132,000 19,602,324 17.317 3.251 3.251 3.266 3.232 3.322 6,030,788 3.2504 0.12%
2006-10-31 0 17.30 17.20 17.30 17.22 17.38 2,124,000 36,757,558 17.306 3.247 3.229 3.247 3.232 3.262 11,315,718 3.2484 -0.23%
2006-10-27 0 17.34 17.24 17.34 16.86 17.40 884,000 15,225,120 17.223 3.255 3.236 3.255 3.165 3.266 4,709,555 3.2328 -0.91%
2006-10-26 0 17.50 17.40 17.50 17.14 17.50 736,000 12,787,560 17.374 3.285 3.266 3.285 3.217 3.285 3,921,078 3.2612 -0.34%
2006-10-25 0 17.56 17.40 17.56 17.26 17.90 932,000 16,381,040 17.576 3.296 3.266 3.296 3.240 3.360 4,965,278 3.2991 -1.90%
2006-10-24 0 17.90 17.78 17.90 17.30 17.90 1,750,300 30,906,140 17.658 3.360 3.337 3.360 3.247 3.360 9,324,813 3.3144 1.13%
2006-10-23 0 17.70 17.68 17.70 17.16 17.80 432,000 7,648,160 17.704 3.322 3.319 3.322 3.221 3.341 2,301,502 3.3231 0.11%
2006-10-20 0 17.68 17.68 17.78 16.82 17.78 142,000 2,481,600 17.476 3.319 3.319 3.337 3.157 3.337 756,512 3.2803 2.31%
2006-10-19 0 17.28 17.28 17.38 16.72 17.70 764,000 13,168,560 17.236 3.244 3.244 3.262 3.138 3.322 4,070,249 3.2353 -2.04%
2006-10-18 0 17.64 17.60 17.68 17.00 17.76 770,000 13,467,802 17.491 3.311 3.304 3.319 3.191 3.334 4,102,214 3.2831 0.23%
2006-10-17 0 17.60 17.58 17.62 16.86 17.72 1,340,000 23,248,160 17.349 3.304 3.300 3.307 3.165 3.326 7,138,918 3.2565 4.51%
2006-10-16 0 16.84 16.82 16.86 16.70 17.12 304,000 5,129,360 16.873 3.161 3.157 3.165 3.135 3.213 1,619,576 3.1671 0.36%
2006-10-13 0 16.78 16.60 16.74 16.60 17.06 444,000 7,438,000 16.752 3.150 3.116 3.142 3.116 3.202 2,365,433 3.1445 0.96%
2006-10-12 0 16.62 16.60 16.80 16.30 16.90 1,550,000 25,626,000 16.533 3.120 3.116 3.153 3.060 3.172 8,257,704 3.1033 -3.93%
2006-10-11 0 17.30 16.96 17.30 15.70 17.50 2,328,000 37,574,714 16.140 3.247 3.183 3.247 2.947 3.285 12,402,539 3.0296 9.36%
2006-10-10 0 15.82 15.80 15.88 15.56 16.00 251,000 3,974,160 15.833 2.969 2.966 2.981 2.921 3.003 1,337,215 2.9720 1.93%
2006-10-09 0 15.52 15.50 15.52 15.46 15.60 1,124,000 17,439,840 15.516 2.913 2.909 2.913 2.902 2.928 5,988,167 2.9124 -0.39%
2006-10-06 0 15.58 15.50 15.54 15.36 15.64 1,510,000 23,377,520 15.482 2.924 2.909 2.917 2.883 2.936 8,044,602 2.9060 0.52%
2006-10-05 0 15.50 15.48 15.50 15.30 16.00 3,810,000 58,979,216 15.480 2.909 2.906 2.909 2.872 3.003 20,297,970 2.9057 1.31%
2006-10-04 0 15.30 15.02 15.30 15.26 15.44 2,045,381 31,394,875 15.349 2.872 2.819 2.872 2.864 2.898 10,896,872 2.8811 -0.65%
2006-10-03 0 15.40 15.28 15.30 15.08 17.00 4,671,800 71,602,040 15.326 2.891 2.868 2.872 2.831 3.191 24,889,253 2.8768 -0.13%
2006-09-29 0 15.42 15.38 15.44 15.26 15.42 1,398,000 21,437,880 15.335 2.894 2.887 2.898 2.864 2.894 7,447,916 2.8784 0.78%
2006-09-28 0 15.30 15.28 15.30 14.92 15.34 1,964,000 29,976,478 15.263 2.872 2.868 2.872 2.801 2.879 10,463,310 2.8649 2.27%
2006-09-27 0 14.96 14.96 14.98 14.92 15.40 1,184,000 17,953,520 15.163 2.808 2.808 2.812 2.801 2.891 6,307,820 2.8462 -0.27%
2006-09-26 0 15.00 15.00 15.10 13.00 15.98 1,792,000 27,775,724 15.500 2.816 2.816 2.834 2.440 3.000 9,546,972 2.9094 -6.02%
2006-09-25 0 15.96 15.92 15.94 15.72 16.28 2,202,000 35,152,760 15.964 2.996 2.988 2.992 2.951 3.056 11,731,267 2.9965 -1.48%
2006-09-22 0 16.20 16.20 16.28 16.02 16.50 1,816,000 29,491,040 16.240 3.041 3.041 3.056 3.007 3.097 9,674,833 3.0482 -1.22%
2006-09-21 0 16.40 16.28 16.40 16.20 17.00 1,732,177 28,578,736 16.499 3.078 3.056 3.078 3.041 3.191 9,228,261 3.0969 0.00%
2006-09-20 0 16.40 16.38 16.44 16.20 16.62 1,250,000 20,456,800 16.365 3.078 3.075 3.086 3.041 3.120 6,659,439 3.0719 -0.61%
2006-09-19 0 16.50 16.48 16.60 16.34 17.14 1,353,000 22,903,040 16.928 3.097 3.093 3.116 3.067 3.217 7,208,177 3.1774 -4.29%
2006-09-18 0 17.24 17.16 17.48 16.56 17.60 826,344 14,217,375 17.205 3.236 3.221 3.281 3.108 3.304 4,402,390 3.2295 3.36%
2006-09-15 0 16.68 16.68 16.70 16.00 16.74 268,000 4,471,760 16.686 3.131 3.131 3.135 3.003 3.142 1,427,784 3.1320 -0.12%
2006-09-14 0 16.70 16.34 16.76 16.14 16.80 3,304,000 54,431,134 16.474 3.135 3.067 3.146 3.030 3.153 17,602,229 3.0923 3.47%
2006-09-13 0 16.14 16.12 16.14 16.00 16.30 1,300,000 20,963,960 16.126 3.030 3.026 3.030 3.003 3.060 6,925,816 3.0269 0.37%
2006-09-12 0 16.08 16.10 16.14 15.96 16.26 932,000 14,994,840 16.089 3.018 3.022 3.030 2.996 3.052 4,965,278 3.0199 0.25%
2006-09-11 0 16.04 16.04 16.06 15.86 16.20 1,170,000 18,793,440 16.063 3.011 3.011 3.015 2.977 3.041 6,233,235 3.0150 1.26%
2006-09-08 0 15.84 15.84 15.86 15.84 16.10 1,230,000 19,665,600 15.988 2.973 2.973 2.977 2.973 3.022 6,552,888 3.0011 -1.61%
2006-09-07 0 16.10 16.10 16.12 15.20 16.20 1,058,000 16,726,886 15.810 3.022 3.022 3.026 2.853 3.041 5,636,549 2.9676 1.90%
2006-09-06 0 15.80 15.54 15.60 15.70 15.90 1,068,344 16,894,058 15.813 2.966 2.917 2.928 2.947 2.984 5,691,657 2.9682 -0.25%
2006-09-05 0 15.84 15.66 15.86 15.40 15.90 742,000 11,639,840 15.687 2.973 2.939 2.977 2.891 2.984 3,953,043 2.9445 1.93%
2006-09-04 0 15.54 15.52 15.54 14.74 15.54 1,294,000 19,652,440 15.187 2.917 2.913 2.917 2.767 2.917 6,893,851 2.8507 6.44%
2006-09-01 0 14.60 14.50 14.68 14.50 14.78 1,105,000 16,259,300 14.714 2.740 2.722 2.755 2.722 2.774 5,886,944 2.7619 -0.68%
2006-08-31 0 14.70 14.62 14.66 14.62 14.80 1,004,484 14,810,727 14.745 2.759 2.744 2.752 2.744 2.778 5,351,440 2.7676 0.55%
2006-08-30 0 14.62 14.62 14.76 14.52 14.92 1,618,000 23,651,190 14.618 2.744 2.744 2.771 2.725 2.801 8,619,978 2.7438 0.55%
2006-08-29 0 14.54 14.52 14.54 14.22 14.54 778,000 11,219,244 14.421 2.729 2.725 2.729 2.669 2.729 4,144,835 2.7068 2.97%
2006-08-28 0 14.12 14.10 14.14 13.96 14.20 730,375 10,298,298 14.100 2.650 2.647 2.654 2.620 2.665 3,891,110 2.6466 0.86%
2006-08-25 0 14.00 13.98 14.02 13.90 14.20 751,000 10,508,320 13.992 2.628 2.624 2.632 2.609 2.665 4,000,991 2.6264 0.57%
2006-08-24 0 13.92 13.94 13.96 13.78 14.32 1,282,000 17,948,783 14.001 2.613 2.617 2.620 2.587 2.688 6,829,920 2.6280 -3.33%
2006-08-23 0 14.40 14.28 14.32 14.06 14.90 1,382,000 19,939,720 14.428 2.703 2.680 2.688 2.639 2.797 7,362,676 2.7082 2.42%
2006-08-22 0 14.06 14.02 14.08 13.56 14.18 582,000 8,157,080 14.016 2.639 2.632 2.643 2.545 2.662 3,100,635 2.6308 3.69%
2006-08-21 0 13.56 13.52 13.74 13.56 13.92 748,000 10,366,720 13.859 2.545 2.538 2.579 2.545 2.613 3,985,008 2.6014 -3.14%
2006-08-18 0 14.00 13.98 14.00 13.94 14.04 656,000 9,180,760 13.995 2.628 2.624 2.628 2.617 2.635 3,494,874 2.6269 0.14%
2006-08-17 0 13.98 13.98 14.00 13.86 14.22 618,000 8,628,480 13.962 2.624 2.624 2.628 2.602 2.669 3,292,427 2.6207 -1.69%
2006-08-16 0 14.22 14.20 14.22 14.00 14.26 230,000 3,266,800 14.203 2.669 2.665 2.669 2.628 2.677 1,225,337 2.6660 0.14%
2006-08-15 0 14.20 14.18 14.20 14.16 14.42 152,000 2,162,240 14.225 2.665 2.662 2.665 2.658 2.707 809,788 2.6701 -1.53%
2006-08-14 0 14.42 14.30 14.44 14.28 14.58 282,000 4,059,480 14.395 2.707 2.684 2.710 2.680 2.737 1,502,369 2.7021 -0.41%
2006-08-11 0 14.48 14.42 14.48 14.22 14.60 454,000 6,509,200 14.337 2.718 2.707 2.718 2.669 2.740 2,418,708 2.6912 0.00%
2006-08-10 0 14.48 14.34 14.40 14.34 14.98 596,000 8,689,200 14.579 2.718 2.692 2.703 2.692 2.812 3,175,220 2.7366 -2.56%
2006-08-09 0 14.86 14.76 14.86 14.26 14.92 1,390,000 20,509,240 14.755 2.789 2.771 2.789 2.677 2.801 7,405,296 2.7695 1.64%
2006-08-08 0 14.62 14.62 14.68 13.96 14.68 1,884,255 27,199,987 14.435 2.744 2.744 2.755 2.620 2.755 10,038,465 2.7096 4.58%
2006-08-07 0 13.98 13.96 13.98 13.76 14.06 414,000 5,776,880 13.954 2.624 2.620 2.624 2.583 2.639 2,205,606 2.6192 1.90%
2006-08-04 0 13.72 13.70 13.72 13.04 14.00 1,870,000 25,611,560 13.696 2.575 2.572 2.575 2.448 2.628 9,962,521 2.5708 5.38%
2006-08-03 0 13.02 13.02 13.04 12.88 13.04 2,848,000 37,023,720 13.000 2.444 2.444 2.448 2.418 2.448 15,172,865 2.4401 1.88%
2006-08-02 0 12.78 12.76 12.78 12.60 12.86 1,318,000 16,839,304 12.776 2.399 2.395 2.399 2.365 2.414 7,021,712 2.3982 -1.24%
2006-08-01 0 12.94 12.94 12.96 12.48 13.02 4,718,000 60,597,570 12.844 2.429 2.429 2.433 2.343 2.444 25,135,386 2.4108 -0.84%
2006-07-31 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 2.450 - - - - 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 2.450 2.440 2.450 2.356 2.506 25,668,141 2.4461 4.82%
2006-07-11 0 12.45 12.40 12.45 12.40 12.90 2,742,000 34,218,800 12.480 2.337 2.328 2.337 2.328 2.421 14,608,145 2.3424 -4.23%
2006-07-10 0 13.00 13.00 13.30 13.00 13.45 1,628,000 21,531,100 13.225 2.440 2.440 2.496 2.440 2.525 8,673,253 2.4825 -1.89%
2006-07-07 0 13.25 13.20 13.25 12.75 13.30 2,017,386 26,035,618 12.906 2.487 2.478 2.487 2.393 2.496 10,747,727 2.4224 4.74%
2006-07-06 0 12.65 12.60 12.65 12.45 12.70 418,000 5,255,300 12.572 2.374 2.365 2.374 2.337 2.384 2,226,916 2.3599 0.40%
2006-07-05 0 12.60 12.60 12.65 12.45 12.70 1,050,000 13,206,900 12.578 2.365 2.365 2.374 2.337 2.384 5,593,929 2.3609 -1.56%
2006-07-04 0 12.80 12.75 12.80 12.50 12.80 1,014,000 12,857,400 12.680 2.403 2.393 2.403 2.346 2.403 5,402,137 2.3801 2.40%
2006-07-03 0 12.50 12.45 12.50 12.30 12.60 1,500,000 18,654,600 12.436 2.346 2.337 2.346 2.309 2.365 7,991,327 2.3344 -1.19%
2006-06-30 0 12.65 12.55 12.65 12.45 12.75 2,759,854 34,734,521 12.586 2.374 2.356 2.374 2.337 2.393 14,703,263 2.3624 3.27%
2006-06-29 0 12.25 12.25 12.35 12.00 12.90 3,855,040 48,219,168 12.508 2.299 2.299 2.318 2.252 2.421 20,537,922 2.3478 2.08%
2006-06-28 0 12.00 11.90 12.00 11.85 12.15 1,740,000 20,917,200 12.021 2.252 2.234 2.252 2.224 2.281 9,269,939 2.2565 -0.83%
2006-06-27 0 12.10 12.05 12.15 12.00 12.30 1,046,000 12,667,700 12.111 2.271 2.262 2.281 2.252 2.309 5,572,618 2.2732 1.26%
2006-06-26 0 11.95 11.80 11.95 11.70 12.00 2,100,000 24,887,400 11.851 2.243 2.215 2.243 2.196 2.252 11,187,857 2.2245 2.14%
2006-06-23 0 11.70 11.65 11.70 11.50 11.90 1,904,000 22,357,400 11.742 2.196 2.187 2.196 2.159 2.234 10,143,657 2.2041 0.00%
2006-06-22 0 11.70 11.90 11.95 11.60 12.10 7,344,546 86,308,534 11.751 2.196 2.234 2.243 2.177 2.271 39,128,444 2.2058 1.74%
2006-06-21 0 11.50 11.45 11.50 11.45 11.90 1,880,000 22,044,700 11.726 2.159 2.149 2.159 2.149 2.234 10,015,796 2.2010 -1.29%
2006-06-20 0 11.65 11.65 11.70 11.55 12.85 4,738,300 56,479,753 11.920 2.187 2.187 2.196 2.168 2.412 25,243,535 2.2374 -8.98%
2006-06-19 0 12.80 12.55 12.80 12.55 13.05 624,000 8,013,100 12.842 2.403 2.356 2.403 2.356 2.450 3,324,392 2.4104 -2.66%
2006-06-16 0 13.15 13.05 13.30 12.50 13.25 5,244,000 67,600,000 12.891 2.468 2.450 2.496 2.346 2.487 27,937,678 2.4197 8.23%
2006-06-15 0 12.15 12.15 12.20 11.95 12.60 4,068,000 49,029,715 12.053 2.281 2.281 2.290 2.243 2.365 21,672,478 2.2623 1.67%
2006-06-14 0 11.95 11.75 12.00 11.65 12.40 3,274,000 39,053,600 11.928 2.243 2.206 2.252 2.187 2.328 17,442,402 2.2390 -1.24%
2006-06-13 0 12.10 12.00 12.10 11.90 12.75 1,737,248 21,121,013 12.158 2.271 2.252 2.271 2.234 2.393 9,255,277 2.2821 -5.10%
2006-06-12 0 12.75 12.70 12.75 12.10 13.20 2,192,000 27,730,746 12.651 2.393 2.384 2.393 2.271 2.478 11,677,992 2.3746 1.59%
2006-06-09 0 12.55 12.35 12.40 12.05 12.60 5,932,000 73,170,176 12.335 2.356 2.318 2.328 2.262 2.365 31,603,033 2.3153 0.00%
2006-06-08 0 12.55 12.25 12.60 11.60 13.10 6,174,000 74,573,700 12.079 2.356 2.299 2.365 2.177 2.459 32,892,300 2.2672 -6.69%
2006-06-07 0 13.45 13.30 13.45 13.45 13.95 722,000 9,850,500 13.643 2.525 2.496 2.525 2.525 2.618 3,846,492 2.5609 -4.61%
2006-06-06 0 14.10 13.65 14.10 13.10 14.10 416,000 5,717,124 13.743 2.647 2.562 2.647 2.459 2.647 2,216,261 2.5796 1.08%
2006-06-05 0 13.95 13.90 14.00 13.65 14.40 834,286 11,702,761 14.027 2.618 2.609 2.628 2.562 2.703 4,444,701 2.6330 -0.36%
2006-06-02 0 14.00 14.00 14.20 13.60 14.20 2,821,000 38,939,578 13.803 2.628 2.628 2.665 2.553 2.665 15,029,022 2.5910 2.56%
2006-06-01 0 13.65 13.65 13.70 13.50 14.35 2,444,000 33,841,784 13.847 2.562 2.562 2.572 2.534 2.694 13,020,535 2.5991 -5.21%
2006-05-30 0 14.40 14.35 14.40 14.30 14.90 2,416,000 34,858,500 14.428 2.703 2.694 2.703 2.684 2.797 12,871,363 2.7082 -3.68%
2006-05-29 0 14.95 14.90 14.95 14.80 15.70 3,274,286 50,260,887 15.350 2.806 2.797 2.806 2.778 2.947 17,443,926 2.8813 -5.38%
2006-05-26 0 15.80 15.60 15.85 15.30 15.90 3,270,000 51,200,300 15.658 2.966 2.928 2.975 2.872 2.984 17,421,092 2.9390 4.64%
2006-05-25 0 15.10 15.10 15.15 14.95 15.25 940,000 14,182,700 15.088 2.834 2.834 2.844 2.806 2.862 5,007,898 2.8321 -0.33%
2006-05-24 0 15.15 15.15 15.50 14.20 15.45 2,512,600 37,690,610 15.001 2.844 2.844 2.909 2.665 2.900 13,386,005 2.8157 3.06%
2006-05-23 0 14.70 14.65 14.70 14.35 15.30 4,749,000 69,215,400 14.575 2.759 2.750 2.759 2.694 2.872 25,300,540 2.7357 -3.92%
2006-05-22 0 15.30 15.30 15.35 15.30 16.00 6,455,600 102,610,398 15.895 2.872 2.872 2.881 2.872 3.003 34,392,539 2.9835 -5.56%
2006-05-19 0 16.20 16.20 16.25 16.00 16.40 5,300,000 85,996,900 16.226 3.041 3.041 3.050 3.003 3.078 28,236,021 3.0456 -1.52%
2006-05-18 0 16.45 16.20 16.45 15.35 17.00 3,098,923 50,464,118 16.284 3.088 3.041 3.088 2.881 3.191 16,509,671 3.0566 3.79%
2006-05-17 0 15.85 15.90 15.95 15.20 15.90 1,013,000 15,909,200 15.705 2.975 2.984 2.994 2.853 2.984 5,396,809 2.9479 1.60%
2006-05-16 0 15.60 15.55 15.60 15.30 15.60 5,629,960 87,489,060 15.540 2.928 2.919 2.928 2.872 2.928 29,993,899 2.9169 0.00%
2006-05-15 0 15.60 15.60 15.65 15.50 16.20 821,000 12,923,940 15.742 2.928 2.928 2.938 2.909 3.041 4,373,919 2.9548 -0.21%
2006-05-12 0 15.70 15.70 15.75 15.55 16.05 1,248,000 19,573,200 15.684 2.934 2.934 2.944 2.906 3.000 6,677,622 2.9312 -2.48%
2006-05-11 0 16.10 16.10 16.25 15.70 16.80 1,556,000 25,426,400 16.341 3.009 3.009 3.037 2.934 3.140 8,325,624 3.0540 1.26%
2006-05-10 0 15.90 15.85 15.90 15.65 15.90 2,164,000 34,160,290 15.786 2.972 2.962 2.972 2.925 2.972 11,578,825 2.9502 0.95%
2006-05-09 0 15.75 15.75 15.80 15.60 15.95 1,838,000 28,935,400 15.743 2.944 2.944 2.953 2.916 2.981 9,834,510 2.9422 -1.87%
2006-05-08 0 16.05 15.95 16.10 14.45 16.10 4,668,000 70,366,944 15.074 3.000 2.981 3.009 2.701 3.009 24,976,873 2.8173 10.69%
2006-05-04 0 14.50 14.45 14.55 14.30 14.60 687,326 9,945,545 14.470 2.710 2.701 2.719 2.673 2.729 3,677,647 2.7043 0.35%
2006-05-03 0 14.45 14.45 14.50 13.80 14.55 1,647,316 23,259,851 14.120 2.701 2.701 2.710 2.579 2.719 8,814,225 2.6389 6.64%
2006-05-02 0 13.55 13.50 13.60 13.25 13.65 2,562,000 34,407,470 13.430 2.532 2.523 2.542 2.476 2.551 13,708,387 2.5100 1.12%
2006-04-28 0 13.40 13.40 13.45 12.40 13.75 15,832,000 210,385,800 13.289 2.504 2.504 2.514 2.317 2.570 84,711,624 2.4836 -0.37%
2006-04-27 0 13.45 13.40 13.45 12.60 13.65 6,020,000 80,923,600 13.442 2.514 2.504 2.514 2.355 2.551 32,210,964 2.5123 7.17%
2006-04-26 0 12.55 12.50 12.70 12.45 13.20 3,301,000 42,016,900 12.729 2.346 2.336 2.374 2.327 2.467 17,662,523 2.3789 -3.83%
2006-04-25 0 13.05 13.00 13.10 12.35 13.50 4,980,000 63,945,500 12.840 2.439 2.430 2.448 2.308 2.523 26,646,279 2.3998 -5.09%
2006-04-24 0 13.75 13.70 13.75 13.30 14.15 3,050,000 42,019,882 13.777 2.570 2.560 2.570 2.486 2.645 16,319,508 2.5748 -4.84%
2006-04-21 0 14.45 14.35 14.50 13.35 14.50 2,980,000 42,163,300 14.149 2.701 2.682 2.710 2.495 2.710 15,944,962 2.6443 2.85%
2006-04-20 0 14.05 13.80 14.05 13.20 14.20 6,095,000 82,916,500 13.604 2.626 2.579 2.626 2.467 2.654 32,612,263 2.5425 6.84%
2006-04-19 0 13.15 13.10 13.15 12.60 13.20 7,082,400 91,058,892 12.857 2.458 2.448 2.458 2.355 2.467 37,895,503 2.4029 3.95%
2006-04-18 0 12.65 12.45 12.65 11.80 12.70 9,560,000 118,820,800 12.429 2.364 2.327 2.364 2.205 2.374 51,152,294 2.3229 7.20%
2006-04-13 0 11.80 11.80 11.85 11.25 11.85 3,589,600 41,639,880 11.600 2.205 2.205 2.215 2.103 2.215 19,206,723 2.1680 3.51%
2006-04-12 0 11.40 11.35 11.40 11.25 11.45 2,694,000 30,504,360 11.323 2.131 2.121 2.131 2.103 2.140 14,414,674 2.1162 -0.44%
2006-04-11 0 11.45 11.50 11.55 10.85 11.50 1,907,000 21,436,450 11.241 2.140 2.149 2.159 2.028 2.149 10,203,706 2.1008 3.62%
2006-04-10 0 11.05 11.00 11.05 10.90 11.10 1,608,000 17,701,600 11.008 2.065 2.056 2.065 2.037 2.075 8,603,859 2.0574 -0.45%
2006-04-07 0 11.10 11.10 11.15 10.80 11.15 4,890,000 54,155,068 11.075 2.075 2.075 2.084 2.018 2.084 26,164,720 2.0698 0.91%
2006-04-06 0 11.00 10.95 11.00 10.80 11.50 6,382,000 70,010,500 10.970 2.056 2.046 2.056 2.018 2.149 34,147,902 2.0502 -2.65%
2006-04-04 0 11.30 11.30 11.35 11.25 11.50 1,596,000 18,078,050 11.327 2.112 2.112 2.121 2.103 2.149 8,539,651 2.1170 -1.74%
2006-04-03 0 11.50 11.40 11.50 11.10 11.50 542,000 6,171,500 11.387 2.149 2.131 2.149 2.075 2.149 2,900,057 2.1281 2.68%
2006-03-31 0 11.20 11.15 11.25 11.20 11.55 970,000 10,936,500 11.275 2.093 2.084 2.103 2.093 2.159 5,190,139 2.1072 -2.61%
2006-03-30 0 11.50 11.50 11.55 11.45 11.70 2,130,000 24,639,500 11.568 2.149 2.149 2.159 2.140 2.187 11,396,902 2.1619 0.88%
2006-03-29 0 11.40 11.25 11.30 11.25 11.60 1,294,000 14,772,500 11.416 2.131 2.103 2.112 2.103 2.168 6,923,752 2.1336 0.00%
2006-03-28 0 11.40 11.35 11.40 11.05 11.45 3,276,000 37,071,600 11.316 2.131 2.121 2.131 2.065 2.140 17,528,757 2.1149 2.70%
2006-03-27 0 11.10 11.05 11.10 10.65 11.15 1,320,000 14,473,700 10.965 2.075 2.065 2.075 1.990 2.084 7,062,869 2.0493 4.23%
2006-03-24 0 10.65 10.60 10.65 10.50 10.85 1,283,058 13,641,862 10.632 1.990 1.981 1.990 1.962 2.028 6,865,205 1.9871 0.00%
2006-03-23 0 10.65 10.60 10.65 10.65 10.90 1,479,722 15,912,148 10.753 1.990 1.981 1.990 1.990 2.037 7,917,487 2.0097 -1.84%
2006-03-22 0 10.85 10.80 10.95 10.70 11.05 1,946,000 21,143,900 10.865 2.028 2.018 2.046 2.000 2.065 10,412,381 2.0306 0.00%
2006-03-21 0 10.85 10.85 10.90 10.60 11.00 1,200,121 13,060,012 10.882 2.028 2.028 2.037 1.981 2.056 6,421,438 2.0338 2.36%
2006-03-20 0 10.60 10.60 10.85 10.55 11.20 3,288,000 35,728,620 10.866 1.981 1.981 2.028 1.972 2.093 17,592,965 2.0308 -1.40%
2006-03-17 0 10.75 10.75 10.80 10.70 11.15 5,575,000 60,119,950 10.784 2.009 2.009 2.018 2.000 2.084 29,829,921 2.0154 -3.59%
2006-03-16 0 11.15 11.10 11.15 11.10 11.60 1,144,163 12,879,156 11.256 2.084 2.075 2.084 2.075 2.168 6,122,025 2.1037 -2.19%
2006-03-15 0 11.40 11.40 11.55 11.35 11.80 841,060 9,795,034 11.646 2.131 2.131 2.159 2.121 2.205 4,500,225 2.1766 -1.30%
2006-03-14 0 11.55 11.50 11.55 11.50 12.05 2,402,000 28,324,550 11.792 2.159 2.149 2.159 2.149 2.252 12,852,282 2.2039 -0.86%
2006-03-13 0 11.65 11.60 11.65 11.35 11.70 1,322,000 15,343,000 11.606 2.177 2.168 2.177 2.121 2.187 7,073,570 2.1691 4.48%
2006-03-10 0 11.15 11.10 11.15 10.60 11.15 937,000 10,234,050 10.922 2.084 2.075 2.084 1.981 2.084 5,013,567 2.0413 4.21%
2006-03-09 0 10.70 10.65 10.70 10.65 10.85 2,224,000 23,969,400 10.778 2.000 1.990 2.000 1.990 2.028 11,899,864 2.0143 -1.83%
2006-03-08 0 10.90 10.85 10.90 10.70 11.35 6,178,000 67,015,100 10.847 2.037 2.028 2.037 2.000 2.121 33,056,368 2.0273 -5.22%
2006-03-07 0 11.50 11.40 11.45 11.35 11.60 1,728,000 19,750,884 11.430 2.149 2.131 2.140 2.121 2.168 9,245,938 2.1362 -1.29%
2006-03-06 0 11.65 11.60 11.70 11.65 12.00 924,000 11,003,500 11.909 2.177 2.168 2.187 2.177 2.243 4,944,008 2.2256 -0.43%
2006-03-03 0 11.70 11.70 11.75 11.40 11.75 2,646,000 30,898,718 11.678 2.187 2.187 2.196 2.131 2.196 14,157,842 2.1824 0.00%
2006-03-02 0 11.70 11.65 11.75 11.50 11.90 7,484,000 87,316,300 11.667 2.187 2.177 2.196 2.149 2.224 40,044,328 2.1805 1.74%
2006-03-01 0 11.50 11.50 11.55 11.00 11.60 4,208,000 47,917,900 11.387 2.149 2.149 2.159 2.056 2.168 22,515,571 2.1282 3.14%
2006-02-28 0 11.15 11.15 11.30 11.00 11.45 882,000 9,836,600 11.153 2.084 2.084 2.112 2.056 2.140 4,719,281 2.0843 -0.89%
2006-02-27 0 11.25 11.20 11.25 11.10 11.55 628,000 7,107,000 11.317 2.103 2.093 2.103 2.075 2.159 3,360,213 2.1150 0.45%
2006-02-24 0 11.20 11.15 11.25 11.15 11.40 806,000 9,072,300 11.256 2.093 2.084 2.103 2.084 2.131 4,312,631 2.1037 -2.18%
2006-02-23 0 11.45 11.45 11.55 11.15 11.70 734,000 8,416,800 11.467 2.140 2.140 2.159 2.084 2.187 3,927,383 2.1431 1.78%
2006-02-22 0 11.25 11.25 11.40 11.15 11.45 1,270,000 14,309,500 11.267 2.103 2.103 2.131 2.084 2.140 6,795,336 2.1058 0.00%
2006-02-21 0 11.25 11.20 11.35 11.15 11.50 378,000 4,271,600 11.301 2.103 2.093 2.121 2.084 2.149 2,022,549 2.1120 -2.17%
2006-02-20 0 11.50 11.45 11.55 10.70 11.50 1,676,000 18,858,000 11.252 2.149 2.140 2.159 2.000 2.149 8,967,704 2.1029 5.99%
2006-02-17 0 10.85 10.75 10.85 10.80 11.15 896,000 9,734,100 10.864 2.028 2.009 2.028 2.018 2.084 4,794,190 2.0304 -1.36%
2006-02-16 0 11.00 11.00 11.20 10.80 11.30 548,000 6,077,800 11.091 2.056 2.056 2.093 2.018 2.112 2,932,161 2.0728 0.00%
2006-02-15 0 11.00 11.00 11.10 10.85 11.25 2,313,000 25,377,450 10.972 2.056 2.056 2.075 2.028 2.103 12,376,073 2.0505 -2.65%
2006-02-14 0 11.30 11.30 11.35 10.90 11.35 1,472,000 16,366,700 11.119 2.112 2.112 2.121 2.037 2.121 7,876,169 2.0780 0.44%
2006-02-13 0 11.25 11.20 11.25 11.15 11.35 778,000 8,732,100 11.224 2.103 2.093 2.103 2.084 2.121 4,162,812 2.0976 -2.60%
2006-02-10 0 11.55 11.55 11.60 11.20 11.65 798,000 9,158,025 11.476 2.159 2.159 2.168 2.093 2.177 4,269,825 2.1448 -0.86%
2006-02-09 0 11.65 11.30 11.65 11.30 11.70 2,210,000 25,396,800 11.492 2.177 2.112 2.177 2.112 2.187 11,824,955 2.1477 1.75%
2006-02-08 0 11.45 11.40 11.45 11.15 11.70 2,284,000 25,974,100 11.372 2.140 2.131 2.140 2.084 2.187 12,220,904 2.1254 -4.18%
2006-02-07 0 11.95 11.95 12.00 11.80 12.00 8,338,000 97,426,712 11.685 2.233 2.233 2.243 2.205 2.243 44,613,790 2.1838 -0.83%
2006-02-06 0 12.05 12.00 12.05 10.55 12.10 4,821,300 55,285,560 11.467 2.252 2.243 2.252 1.972 2.261 25,797,129 2.1431 9.55%
2006-02-03 0 11.00 10.95 11.05 10.85 11.60 3,536,000 39,566,600 11.190 2.056 2.046 2.065 2.028 2.168 18,919,928 2.0913 -3.93%
2006-02-02 0 11.45 11.40 11.50 11.15 11.95 1,648,000 18,878,500 11.455 2.140 2.131 2.149 2.084 2.233 8,817,885 2.1409 -1.72%
2006-02-01 0 11.65 11.65 11.70 11.40 11.90 5,396,000 63,219,200 11.716 2.177 2.177 2.187 2.131 2.224 28,872,153 2.1896 3.10%
2006-01-27 0 11.30 11.30 11.35 10.70 11.35 4,642,000 51,274,100 11.046 2.112 2.112 2.121 2.000 2.121 24,837,756 2.0644 5.61%
2006-01-26 0 10.70 10.65 10.70 10.25 10.75 2,896,000 30,572,700 10.557 2.000 1.990 2.000 1.916 2.009 15,495,507 1.9730 2.39%
2006-01-25 0 10.45 10.40 10.45 9.950 10.50 4,568,698 46,906,766 10.267 1.953 1.944 1.953 1.860 1.962 24,445,542 1.9188 5.03%
2006-01-24 0 9.950 9.900 10.00 9.750 10.00 1,814,161 17,880,462 9.8561 1.860 1.850 1.869 1.822 1.869 9,706,956 1.8420 2.05%
2006-01-23 0 9.750 9.550 9.750 9.450 9.750 742,000 7,092,900 9.5592 1.822 1.785 1.822 1.766 1.822 3,970,189 1.7865 -0.51%
2006-01-20 0 9.800 9.750 9.800 9.400 9.850 1,567,143 15,140,844 9.6614 1.832 1.822 1.832 1.757 1.841 8,385,247 1.8057 3.16%
2006-01-19 0 9.500 9.400 9.500 9.200 9.550 818,000 7,731,500 9.4517 1.775 1.757 1.775 1.719 1.785 4,376,839 1.7665 3.83%
2006-01-18 0 9.150 9.150 9.200 9.050 9.400 2,602,000 23,793,600 9.1444 1.710 1.710 1.719 1.691 1.757 13,922,413 1.7090 -3.17%
2006-01-17 0 9.450 9.450 9.500 9.250 9.600 1,390,000 13,179,100 9.4814 1.766 1.766 1.775 1.729 1.794 7,437,415 1.7720 -1.05%
2006-01-16 1 - - - - - 0 0 - 1.785 - - - - 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 1.785 1.766 1.785 1.757 1.804 5,575,386 1.7850 2.14%
2006-01-12 0 9.350 9.300 9.400 9.300 9.750 949,000 8,994,200 9.4776 1.747 1.738 1.757 1.738 1.822 5,077,775 1.7713 -2.60%
2006-01-11 0 9.600 9.550 9.600 9.550 10.00 1,038,000 10,170,100 9.7978 1.794 1.785 1.794 1.785 1.869 5,553,983 1.8311 -4.00%
2006-01-10 0 10.00 10.00 10.05 9.900 10.05 1,686,000 16,863,400 10.002 1.869 1.869 1.878 1.850 1.878 9,021,210 1.8693 -0.50%
2006-01-09 0 10.05 10.00 10.05 9.850 10.15 3,685,000 36,882,050 10.009 1.878 1.869 1.878 1.841 1.897 19,717,176 1.8706 1.52%
2006-01-06 0 9.900 9.850 9.900 9.850 9.950 1,494,000 14,788,610 9.8987 1.850 1.841 1.850 1.841 1.860 7,993,884 1.8500 0.51%
2006-01-05 0 9.850 9.850 9.900 9.700 9.950 3,862,000 38,054,586 9.8536 1.841 1.841 1.850 1.813 1.860 20,664,243 1.8416 2.07%
2006-01-04 0 9.650 9.600 9.650 9.400 9.750 3,720,000 35,753,800 9.6112 1.804 1.794 1.804 1.757 1.822 19,904,449 1.7963 0.52%
2006-01-03 0 9.600 9.500 9.550 9.550 9.650 826,000 7,930,500 9.6011 1.794 1.775 1.785 1.785 1.804 4,419,644 1.7944 0.52%
2005-12-30 0 9.550 9.450 9.550 9.250 9.550 626,000 5,925,600 9.4658 1.785 1.766 1.785 1.729 1.785 3,349,512 1.7691 0.00%
2005-12-29 0 9.550 9.500 9.550 9.200 9.550 2,776,000 26,292,200 9.4713 1.785 1.775 1.785 1.719 1.785 14,853,428 1.7701 3.24%
2005-12-28 0 9.250 9.250 9.300 9.200 9.300 526,000 4,866,600 9.2521 1.729 1.729 1.738 1.719 1.738 2,814,446 1.7292 0.00%
2005-12-23 0 9.250 9.200 9.250 9.150 9.300 614,286 5,680,931 9.2480 1.729 1.719 1.729 1.710 1.738 3,286,835 1.7284 0.00%
2005-12-22 0 9.250 9.150 9.300 9.100 9.350 1,649,000 15,214,500 9.2265 1.729 1.710 1.738 1.701 1.747 8,823,236 1.7244 1.65%
2005-12-21 0 9.100 9.100 9.150 8.950 9.300 1,081,000 9,863,300 9.1242 1.701 1.701 1.710 1.673 1.738 5,784,062 1.7053 0.00%
2005-12-20 0 9.100 9.100 9.150 8.950 9.150 668,000 6,087,500 9.1130 1.701 1.701 1.710 1.673 1.710 3,574,240 1.7032 -1.62%
2005-12-19 0 9.250 9.200 9.250 8.950 9.350 2,520,000 23,342,700 9.2630 1.729 1.719 1.729 1.673 1.747 13,483,659 1.7312 1.65%
2005-12-16 0 9.100 9.100 9.150 8.900 9.150 1,029,000 9,360,900 9.0971 1.701 1.701 1.710 1.663 1.710 5,505,828 1.7002 -0.55%
2005-12-15 0 9.150 9.150 9.200 9.100 9.200 564,000 5,151,612 9.1341 1.710 1.710 1.719 1.701 1.719 3,017,771 1.7071 0.00%
2005-12-14 0 9.150 9.150 9.200 9.050 9.200 612,000 5,571,500 9.1038 1.710 1.710 1.719 1.691 1.719 3,274,603 1.7014 1.10%
2005-12-13 0 9.050 9.050 9.100 9.000 9.200 1,590,000 14,456,700 9.0923 1.691 1.691 1.701 1.682 1.719 8,507,547 1.6993 -1.63%
2005-12-12 0 9.200 9.200 9.250 8.900 9.500 4,762,000 43,626,800 9.1614 1.719 1.719 1.729 1.663 1.775 25,479,835 1.7122 3.95%
2005-12-09 0 8.850 8.800 8.900 8.600 8.850 1,970,000 17,299,900 8.7817 1.654 1.645 1.663 1.607 1.654 10,540,797 1.6412 2.31%
2005-12-08 0 8.650 8.600 8.650 8.400 8.650 1,330,000 11,343,300 8.5288 1.617 1.607 1.617 1.570 1.617 7,116,376 1.5940 0.58%
2005-12-07 0 8.600 8.400 8.600 8.100 8.650 1,195,857 10,022,650 8.3811 1.607 1.570 1.607 1.514 1.617 6,398,622 1.5664 2.99%
2005-12-06 0 8.350 8.350 8.450 8.250 8.450 1,306,000 10,918,032 8.3599 1.561 1.561 1.579 1.542 1.579 6,987,960 1.5624 0.60%
2005-12-05 0 8.300 8.300 8.400 8.250 8.400 634,000 5,280,494 8.3289 1.551 1.551 1.570 1.542 1.570 3,392,317 1.5566 -0.60%
2005-12-02 0 8.350 8.350 8.450 8.350 8.550 706,000 5,978,748 8.4685 1.561 1.561 1.579 1.561 1.598 3,777,565 1.5827 -0.60%
2005-12-01 0 8.400 8.400 8.450 8.350 8.500 1,390,000 11,692,900 8.4122 1.570 1.570 1.579 1.561 1.589 7,437,415 1.5722 -1.75%
2005-11-30 0 8.550 8.550 8.650 8.550 8.650 508,000 4,359,900 8.5825 1.598 1.598 1.617 1.598 1.617 2,718,134 1.6040 -1.72%
2005-11-29 0 8.700 8.650 8.700 8.650 8.700 1,066,333 9,270,514 8.6938 1.626 1.617 1.626 1.617 1.626 5,705,584 1.6248 0.00%
2005-11-28 0 8.700 8.700 8.750 8.650 8.750 740,000 6,437,900 8.6999 1.626 1.626 1.635 1.617 1.635 3,959,487 1.6259 -0.57%
2005-11-25 0 8.750 8.700 8.800 8.700 8.800 291,537 2,553,918 8.7602 1.635 1.626 1.645 1.626 1.645 1,559,915 1.6372 -1.69%
2005-11-24 0 8.900 8.750 8.850 8.750 8.900 892,000 7,841,700 8.7911 1.663 1.635 1.654 1.635 1.663 4,772,787 1.6430 0.56%
2005-11-23 0 8.850 8.900 8.950 8.850 8.900 1,064,000 9,447,800 8.8795 1.654 1.663 1.673 1.654 1.663 5,693,101 1.6595 0.00%
2005-11-22 0 8.850 8.850 8.900 8.650 8.900 1,478,000 13,006,300 8.7999 1.654 1.654 1.663 1.617 1.663 7,908,273 1.6446 0.57%
2005-11-21 0 8.800 8.750 8.800 8.550 8.800 1,062,000 9,238,300 8.6990 1.645 1.635 1.645 1.598 1.645 5,682,399 1.6258 1.73%
2005-11-18 0 8.650 8.650 8.750 8.650 8.700 1,512,000 13,152,300 8.6986 1.617 1.617 1.635 1.617 1.626 8,090,196 1.6257 -0.57%
2005-11-17 0 8.700 8.650 8.700 8.650 8.750 1,256,000 10,917,200 8.6920 1.626 1.617 1.626 1.617 1.635 6,720,427 1.6245 0.58%
2005-11-16 0 8.650 8.650 8.700 8.650 8.700 1,714,000 14,849,300 8.6635 1.617 1.617 1.626 1.617 1.626 9,171,029 1.6192 0.00%
2005-11-15 0 8.650 8.600 8.650 8.450 8.650 3,938,000 33,810,400 8.5857 1.617 1.607 1.617 1.579 1.617 21,070,893 1.6046 2.37%
2005-11-14 0 8.450 8.400 8.450 8.300 8.450 2,454,000 20,573,300 8.3836 1.579 1.570 1.579 1.551 1.579 13,130,516 1.5668 1.81%
2005-11-11 0 8.300 8.250 8.300 8.050 8.300 1,264,000 10,439,036 8.2587 1.551 1.542 1.551 1.504 1.551 6,763,232 1.5435 1.22%
2005-11-10 0 8.200 8.100 8.250 8.050 8.300 549,854 4,498,103 8.1805 1.533 1.514 1.542 1.504 1.551 2,942,081 1.5289 -0.61%
2005-11-09 0 8.250 8.200 8.250 8.100 8.300 806,000 6,646,100 8.2458 1.542 1.533 1.542 1.514 1.551 4,312,631 1.5411 0.61%
2005-11-08 0 8.200 8.150 8.250 8.150 8.250 904,000 7,419,500 8.2074 1.533 1.523 1.542 1.523 1.542 4,836,995 1.5339 0.00%
2005-11-07 0 8.200 8.150 8.250 8.000 8.250 1,036,000 8,384,000 8.0927 1.533 1.523 1.542 1.495 1.542 5,543,282 1.5125 1.86%
2005-11-04 0 8.050 8.050 8.150 8.050 8.200 882,000 7,173,900 8.1337 1.504 1.504 1.523 1.504 1.533 4,719,281 1.5201 -2.42%
2005-11-03 0 8.250 8.200 8.250 8.150 8.250 896,000 7,357,900 8.2119 1.542 1.533 1.542 1.523 1.542 4,794,190 1.5348 1.85%
2005-11-02 0 8.100 8.100 8.150 8.000 8.250 738,000 6,001,280 8.1318 1.514 1.514 1.523 1.495 1.542 3,948,786 1.5198 -2.41%
2005-11-01 0 8.300 8.250 8.300 8.100 8.300 3,490,000 28,863,100 8.2702 1.551 1.542 1.551 1.514 1.551 18,673,798 1.5456 2.47%
2005-10-31 0 8.100 8.050 8.100 7.750 8.100 768,000 6,123,400 7.9732 1.514 1.504 1.514 1.448 1.514 4,109,306 1.4901 3.85%
2005-10-28 0 7.800 7.750 7.800 7.650 8.050 1,875,600 14,582,540 7.7749 1.458 1.448 1.458 1.430 1.504 10,035,695 1.4531 -3.70%
2005-10-27 0 8.100 8.050 8.100 8.000 8.250 3,284,000 26,589,900 8.0968 1.514 1.504 1.514 1.495 1.542 17,571,562 1.5132 -2.41%
2005-10-26 0 8.300 8.250 8.300 8.000 8.350 3,534,000 29,194,850 8.2611 1.551 1.542 1.551 1.495 1.561 18,909,227 1.5439 0.61%
2005-10-25 0 8.250 8.250 8.300 8.150 8.350 5,808,000 47,972,516 8.2597 1.542 1.542 1.551 1.523 1.561 31,076,624 1.5437 2.48%
2005-10-24 0 8.050 8.000 8.050 7.950 8.050 2,576,000 20,647,200 8.0152 1.504 1.495 1.504 1.486 1.504 13,783,296 1.4980 0.63%
2005-10-21 0 8.000 8.000 8.050 7.950 8.100 1,258,900 10,094,486 8.0185 1.495 1.495 1.504 1.486 1.514 6,735,944 1.4986 -0.62%
2005-10-20 0 8.050 8.000 8.050 7.800 8.250 5,950,000 47,982,300 8.0643 1.504 1.495 1.504 1.458 1.542 31,836,418 1.5072 3.87%
2005-10-19 0 7.750 7.750 7.800 7.600 7.800 4,968,000 38,417,800 7.7331 1.448 1.448 1.458 1.420 1.458 26,582,071 1.4453 0.00%
2005-10-18 0 7.750 7.700 7.750 7.550 7.800 1,838,000 14,155,800 7.7017 1.448 1.439 1.448 1.411 1.458 9,834,510 1.4394 2.65%
2005-10-17 0 7.550 7.500 7.550 7.500 7.600 1,237,600 9,336,280 7.5439 1.411 1.402 1.411 1.402 1.420 6,621,975 1.4099 -0.66%
2005-10-14 0 7.600 7.600 7.650 7.500 7.650 1,280,000 9,699,400 7.5777 1.420 1.420 1.430 1.402 1.430 6,848,843 1.4162 -0.65%
2005-10-13 0 7.650 7.600 7.650 7.500 7.650 1,604,000 12,244,900 7.6340 1.430 1.420 1.430 1.402 1.430 8,582,456 1.4267 -0.65%
2005-10-12 0 7.700 7.750 7.800 7.700 7.850 3,871,000 30,120,600 7.7811 1.439 1.448 1.458 1.439 1.467 20,712,399 1.4542 -0.65%
2005-10-10 0 7.750 7.700 7.750 7.600 7.750 2,710,000 20,925,500 7.7216 1.448 1.439 1.448 1.420 1.448 14,500,284 1.4431 2.65%
2005-10-07 0 7.550 7.550 7.600 7.400 7.550 1,435,000 10,770,750 7.5057 1.411 1.411 1.420 1.383 1.411 7,678,195 1.4028 0.00%
2005-10-06 0 7.550 7.550 7.600 7.400 7.600 2,260,000 16,965,400 7.5068 1.411 1.411 1.420 1.383 1.420 12,092,488 1.4030 -0.66%
2005-10-05 0 7.600 7.500 7.600 7.550 7.700 2,582,000 19,651,400 7.6109 1.420 1.402 1.420 1.411 1.439 13,815,400 1.4224 -0.65%
2005-10-04 0 7.650 7.650 7.700 7.550 7.700 1,130,620 8,623,974 7.6277 1.430 1.430 1.439 1.411 1.439 6,049,561 1.4256 0.66%
2005-10-03 0 7.600 7.600 7.650 7.550 7.800 1,502,000 11,513,600 7.6655 1.420 1.420 1.430 1.411 1.458 8,036,689 1.4326 -1.30%
2005-09-30 0 7.700 7.700 7.800 7.600 7.800 6,748,000 52,134,400 7.7259 1.439 1.439 1.458 1.420 1.458 36,106,243 1.4439 0.00%
2005-09-29 0 7.700 7.650 7.700 6.950 7.800 17,365,587 131,607,709 7.5787 1.439 1.430 1.439 1.299 1.458 92,917,324 1.4164 8.45%
2005-09-28 0 7.100 7.000 7.100 6.900 7.100 696,000 4,904,800 7.0471 1.327 1.308 1.327 1.290 1.327 3,724,058 1.3171 0.00%
2005-09-27 0 7.100 7.000 7.100 6.850 7.100 1,810,000 12,755,500 7.0472 1.327 1.308 1.327 1.280 1.327 9,684,692 1.3171 2.90%
2005-09-26 0 6.900 6.850 6.900 6.750 7.050 822,000 5,678,400 6.9080 1.290 1.280 1.290 1.262 1.318 4,398,241 1.2911 0.00%
2005-09-23 0 6.900 6.850 6.950 6.850 7.000 470,000 3,240,800 6.8953 1.290 1.280 1.299 1.280 1.308 2,514,809 1.2887 -1.43%
2005-09-22 0 7.000 6.950 7.000 6.900 7.050 764,000 5,329,000 6.9751 1.308 1.299 1.308 1.290 1.318 4,087,903 1.3036 0.00%
2005-09-21 0 7.000 7.000 7.050 7.000 7.050 281,222 1,969,210 7.0023 1.308 1.308 1.318 1.308 1.318 1,504,723 1.3087 -0.71%
2005-09-20 0 7.050 7.050 7.100 6.900 7.100 636,000 4,465,600 7.0214 1.318 1.318 1.327 1.290 1.327 3,403,019 1.3122 0.71%
2005-09-16 0 7.000 6.950 7.000 6.900 7.000 502,000 3,495,900 6.9639 1.308 1.299 1.308 1.290 1.308 2,686,031 1.3015 -0.71%
2005-09-15 0 7.050 6.950 7.050 6.900 7.050 284,000 1,986,600 6.9951 1.318 1.299 1.318 1.290 1.318 1,519,587 1.3073 0.71%
2005-09-14 0 7.000 6.950 7.000 6.900 7.000 342,000 2,377,700 6.9523 1.308 1.299 1.308 1.290 1.308 1,829,925 1.2993 0.00%
2005-09-13 0 7.000 7.000 7.050 6.950 7.050 542,000 3,805,000 7.0203 1.308 1.308 1.318 1.299 1.318 2,900,057 1.3120 -1.41%
2005-09-12 0 7.100 7.050 7.100 7.000 7.100 234,000 1,654,200 7.0692 1.327 1.318 1.327 1.308 1.327 1,252,054 1.3212 0.00%
2005-09-09 0 7.100 7.050 7.150 6.900 7.100 788,000 5,553,800 7.0480 1.327 1.318 1.336 1.290 1.327 4,216,319 1.3172 0.00%
2005-09-08 0 7.100 7.050 7.100 7.000 7.100 388,000 2,732,700 7.0430 1.327 1.318 1.327 1.308 1.327 2,076,055 1.3163 0.00%
2005-09-07 0 7.100 7.000 7.100 7.000 7.150 1,334,000 9,441,300 7.0774 1.327 1.308 1.327 1.308 1.336 7,137,778 1.3227 -0.70%
2005-09-06 0 7.150 7.100 7.150 7.050 7.150 382,000 2,701,900 7.0730 1.336 1.327 1.336 1.318 1.336 2,043,952 1.3219 0.70%
2005-09-05 0 7.100 7.050 7.100 7.000 7.100 658,000 4,634,500 7.0433 1.327 1.318 1.327 1.308 1.327 3,520,733 1.3163 0.71%
2005-09-02 0 7.050 7.050 7.100 7.000 7.150 716,000 5,046,400 7.0480 1.318 1.318 1.327 1.308 1.336 3,831,071 1.3172 -1.40%
2005-09-01 0 7.150 7.100 7.150 7.000 7.150 880,000 6,238,300 7.0890 1.336 1.327 1.336 1.308 1.336 4,708,579 1.3249 2.14%
2005-08-31 0 7.000 7.000 7.050 6.900 7.100 670,000 4,720,300 7.0452 1.308 1.308 1.318 1.290 1.327 3,584,941 1.3167 0.00%
2005-08-30 0 7.000 7.000 7.050 6.850 7.100 1,176,000 8,229,200 6.9976 1.308 1.308 1.318 1.280 1.327 6,292,374 1.3078 2.19%
2005-08-29 0 6.850 6.800 6.900 6.800 6.900 1,176,000 8,064,968 6.8580 1.280 1.271 1.290 1.271 1.290 6,292,374 1.2817 -0.72%
2005-08-26 0 6.900 6.850 6.900 6.800 7.050 2,760,357 18,991,274 6.8800 1.290 1.280 1.290 1.271 1.318 14,769,727 1.2858 -0.72%
2005-08-25 0 6.950 6.900 6.950 6.800 7.000 6,612,000 45,728,100 6.9159 1.299 1.290 1.299 1.271 1.308 35,378,553 1.2925 -4.14%
2005-08-24 0 7.250 7.250 7.300 7.250 7.400 740,000 5,396,000 7.2919 1.355 1.355 1.364 1.355 1.383 3,959,487 1.3628 -2.68%
2005-08-23 0 7.450 7.400 7.450 7.350 7.600 1,658,000 12,355,200 7.4519 1.392 1.383 1.392 1.374 1.420 8,871,392 1.3927 -1.32%
2005-08-22 0 7.550 7.350 7.550 7.300 7.600 4,118,000 30,587,100 7.4277 1.411 1.374 1.411 1.364 1.420 22,034,011 1.3882 2.72%
2005-08-19 0 7.350 7.300 7.350 7.150 7.350 2,534,000 18,437,300 7.2760 1.374 1.364 1.374 1.336 1.374 13,558,568 1.3598 0.00%
2005-08-18 0 7.350 7.250 7.350 7.100 7.350 2,733,000 19,692,800 7.2056 1.374 1.355 1.374 1.327 1.374 14,623,349 1.3467 0.68%
2005-08-17 0 7.300 7.200 7.300 7.200 7.300 976,000 7,058,300 7.2319 1.364 1.346 1.364 1.346 1.364 5,222,243 1.3516 -0.68%
2005-08-16 0 7.350 7.300 7.350 7.250 7.350 804,000 5,872,900 7.3046 1.374 1.364 1.374 1.355 1.374 4,301,929 1.3652 0.00%
2005-08-15 0 7.350 7.300 7.400 7.200 7.400 618,000 4,517,696 7.3102 1.374 1.364 1.383 1.346 1.383 3,306,707 1.3662 -1.34%
2005-08-12 0 7.450 7.450 7.500 7.250 7.500 1,918,391 14,142,674 7.3722 1.392 1.392 1.402 1.355 1.402 10,264,655 1.3778 1.36%
2005-08-11 0 7.350 7.350 7.400 7.200 7.450 2,654,300 19,548,805 7.3650 1.374 1.374 1.383 1.346 1.392 14,202,253 1.3765 1.38%
2005-08-10 0 7.250 7.250 7.300 7.150 7.350 822,000 5,960,900 7.2517 1.355 1.355 1.364 1.336 1.374 4,398,241 1.3553 0.00%
2005-08-09 0 7.250 7.250 7.300 7.200 7.300 908,000 6,575,500 7.2417 1.355 1.355 1.364 1.346 1.364 4,858,398 1.3534 0.69%
2005-08-08 0 7.200 7.200 7.250 7.200 7.300 772,000 5,583,500 7.2325 1.346 1.346 1.355 1.346 1.364 4,130,708 1.3517 -1.37%
2005-08-05 0 7.300 7.250 7.300 7.250 7.350 566,000 4,121,800 7.2823 1.364 1.355 1.364 1.355 1.374 3,028,473 1.3610 -0.68%
2005-08-04 0 7.350 7.350 7.400 7.350 7.400 1,452,000 10,720,000 7.3829 1.374 1.374 1.383 1.374 1.383 7,769,156 1.3798 0.00%
2005-08-03 0 7.350 7.350 7.400 7.200 7.400 1,706,000 12,508,400 7.3320 1.374 1.374 1.383 1.346 1.383 9,128,223 1.3703 1.38%
2005-08-02 0 7.250 7.250 7.300 7.200 7.300 704,000 5,112,200 7.2616 1.355 1.355 1.364 1.346 1.364 3,766,864 1.3572 -0.68%
2005-08-01 0 7.300 7.300 7.350 7.200 7.350 896,000 6,530,100 7.2881 1.364 1.364 1.374 1.346 1.374 4,794,190 1.3621 -0.68%
2005-07-29 0 7.350 7.300 7.350 7.200 7.400 3,116,000 22,899,900 7.3491 1.374 1.364 1.374 1.346 1.383 16,672,652 1.3735 2.08%
2005-07-28 0 7.200 7.200 7.250 7.100 7.250 1,492,000 10,740,100 7.1985 1.346 1.346 1.355 1.327 1.355 7,983,182 1.3453 0.70%
2005-07-27 0 7.150 7.150 7.200 7.050 7.150 1,192,000 8,468,000 7.1040 1.336 1.336 1.346 1.318 1.336 6,377,985 1.3277 1.42%
2005-07-26 0 7.050 7.050 7.150 6.950 7.150 1,078,000 7,612,300 7.0615 1.318 1.318 1.336 1.299 1.336 5,768,010 1.3197 0.00%
2005-07-25 0 7.050 7.050 7.150 7.050 7.350 1,028,000 7,401,300 7.1997 1.318 1.318 1.336 1.318 1.374 5,500,477 1.3456 -3.42%
2005-07-22 0 7.300 7.250 7.300 7.200 7.400 2,510,000 18,290,700 7.2871 1.364 1.355 1.364 1.346 1.383 13,430,153 1.3619 0.00%
2005-07-21 0 7.300 7.250 7.300 7.200 7.300 1,738,000 12,627,100 7.2653 1.364 1.355 1.364 1.346 1.364 9,299,444 1.3578 1.39%
2005-07-20 0 7.200 7.150 7.200 6.850 7.250 2,616,000 18,735,700 7.1620 1.346 1.336 1.346 1.280 1.355 13,997,322 1.3385 5.11%
2005-07-19 0 6.850 6.800 6.850 6.750 6.850 637,000 4,338,550 6.8109 1.280 1.271 1.280 1.262 1.280 3,408,369 1.2729 1.48%
2005-07-18 0 6.750 6.750 6.800 6.700 6.800 540,000 3,645,000 6.7500 1.262 1.262 1.271 1.252 1.271 2,889,356 1.2615 0.00%
2005-07-15 0 6.750 6.750 6.800 6.750 6.800 938,000 6,352,852 6.7728 1.262 1.262 1.271 1.262 1.271 5,018,918 1.2658 -0.74%
2005-07-14 0 6.800 6.800 6.850 6.750 6.850 1,480,000 10,062,200 6.7988 1.271 1.271 1.280 1.262 1.280 7,918,974 1.2706 0.00%
2005-07-13 0 6.800 6.750 6.800 6.750 6.800 720,000 4,884,000 6.7833 1.271 1.262 1.271 1.262 1.271 3,852,474 1.2678 0.74%
2005-07-12 0 6.750 6.750 6.800 6.750 6.900 1,972,000 13,462,400 6.8268 1.262 1.262 1.271 1.262 1.290 10,551,498 1.2759 -2.88%
2005-07-11 0 6.950 6.900 6.950 6.800 6.950 772,000 5,348,200 6.9277 1.299 1.290 1.299 1.271 1.299 4,130,708 1.2947 2.21%
2005-07-08 0 6.800 6.750 6.800 6.650 7.050 2,292,000 15,712,200 6.8552 1.271 1.262 1.271 1.243 1.318 12,263,709 1.2812 -2.86%
2005-07-07 0 7.000 7.000 7.100 6.950 7.150 1,490,000 10,545,100 7.0772 1.308 1.308 1.327 1.299 1.336 7,972,481 1.3227 -2.78%
2005-07-06 0 7.200 7.150 7.200 7.100 7.250 1,216,900 8,733,395 7.1768 1.346 1.336 1.346 1.327 1.355 6,511,216 1.3413 1.41%
2005-07-05 0 7.100 7.100 7.150 7.100 7.150 704,000 5,022,500 7.1342 1.327 1.327 1.336 1.327 1.336 3,766,864 1.3333 -0.70%
2005-07-04 0 7.150 7.100 7.150 7.100 7.250 384,000 2,745,300 7.1492 1.336 1.327 1.336 1.327 1.355 2,054,653 1.3361 -1.38%
2005-06-30 0 7.250 7.250 7.300 7.200 7.400 906,000 6,592,500 7.2765 1.355 1.355 1.364 1.346 1.383 4,847,697 1.3599 -2.03%
2005-06-29 0 7.400 7.400 7.450 7.400 7.500 782,000 5,789,000 7.4028 1.383 1.383 1.392 1.383 1.402 4,184,215 1.3835 -0.67%
2005-06-28 0 7.450 7.400 7.450 7.400 7.450 678,000 5,020,000 7.4041 1.392 1.383 1.392 1.383 1.392 3,627,746 1.3838 0.00%
2005-06-27 0 7.450 7.300 7.450 7.300 7.450 1,492,000 10,999,200 7.3721 1.392 1.364 1.392 1.364 1.392 7,983,182 1.3778 2.05%
2005-06-24 0 7.300 7.250 7.350 7.100 7.350 1,008,000 7,352,900 7.2945 1.364 1.355 1.374 1.327 1.374 5,393,464 1.3633 0.00%
2005-06-23 0 7.300 7.300 7.350 7.250 7.350 1,184,000 8,639,100 7.2965 1.364 1.364 1.374 1.355 1.374 6,335,180 1.3637 0.00%
2005-06-22 0 7.300 7.300 7.350 7.150 7.350 1,350,990 9,819,281 7.2682 1.364 1.364 1.374 1.336 1.374 7,228,686 1.3584 1.39%
2005-06-21 0 7.200 7.200 7.250 7.150 7.350 855,369 6,230,251 7.2837 1.346 1.346 1.355 1.336 1.374 4,576,787 1.3613 -0.69%
2005-06-20 0 7.250 7.250 7.300 7.050 7.400 1,016,000 7,392,200 7.2758 1.355 1.355 1.364 1.318 1.383 5,436,269 1.3598 2.11%
2005-06-17 0 7.100 7.100 7.200 7.050 7.200 555,268 3,960,949 7.1334 1.327 1.327 1.346 1.318 1.346 2,971,049 1.3332 0.00%
2005-06-16 0 7.100 7.100 7.150 7.050 7.200 316,000 2,247,800 7.1133 1.327 1.327 1.336 1.318 1.346 1,690,808 1.3294 -1.39%
2005-06-15 0 7.200 7.100 7.200 7.050 7.200 646,000 4,622,800 7.1560 1.346 1.327 1.346 1.318 1.346 3,456,525 1.3374 0.00%
2005-06-14 0 7.200 7.150 7.200 7.150 7.200 418,000 3,000,800 7.1789 1.346 1.336 1.346 1.336 1.346 2,236,575 1.3417 0.70%
2005-06-13 0 7.150 7.100 7.150 7.050 7.200 1,168,000 8,322,400 7.1253 1.336 1.327 1.336 1.318 1.346 6,249,569 1.3317 -0.69%
2005-06-10 0 7.200 7.100 7.200 7.050 7.200 1,240,000 8,846,800 7.1345 1.346 1.327 1.346 1.318 1.346 6,634,816 1.3334 0.00%
2005-06-09 0 7.200 7.200 7.250 7.200 7.350 1,176,000 8,530,000 7.2534 1.346 1.346 1.355 1.346 1.374 6,292,374 1.3556 -2.70%
2005-06-08 0 7.400 7.350 7.450 7.150 7.450 2,609,376 19,063,201 7.3057 1.383 1.374 1.392 1.336 1.392 13,961,880 1.3654 2.07%
2005-06-07 0 7.250 7.250 7.300 7.250 7.400 1,765,779 12,948,176 7.3328 1.355 1.355 1.364 1.355 1.383 9,448,080 1.3705 -2.68%
2005-06-06 0 7.450 7.400 7.450 6.850 7.500 6,152,000 44,785,750 7.2799 1.392 1.383 1.392 1.280 1.402 32,917,251 1.3606 7.19%
2005-06-03 0 6.950 6.900 7.000 6.650 6.950 1,893,000 13,007,600 6.8714 1.299 1.290 1.308 1.243 1.299 10,128,796 1.2842 2.96%
2005-06-02 0 6.750 6.700 6.750 6.700 6.800 1,363,779 9,179,036 6.7306 1.262 1.252 1.262 1.252 1.271 7,297,116 1.2579 -0.74%
2005-06-01 0 6.800 6.750 6.800 6.750 6.850 494,950 3,363,175 6.7950 1.271 1.262 1.271 1.262 1.280 2,648,308 1.2699 -0.73%
2005-05-31 0 6.850 6.850 6.900 6.800 6.900 702,000 4,821,600 6.8684 1.280 1.280 1.290 1.271 1.290 3,756,162 1.2837 -0.72%
2005-05-30 0 6.900 6.850 6.900 6.750 6.900 636,000 4,337,900 6.8206 1.290 1.280 1.290 1.262 1.290 3,403,019 1.2747 0.73%
2005-05-27 0 6.850 6.800 6.850 6.700 6.850 1,456,000 9,912,000 6.8077 1.280 1.271 1.280 1.252 1.280 7,790,559 1.2723 2.24%
2005-05-26 0 6.700 6.700 6.750 6.700 6.800 910,000 6,126,200 6.7321 1.252 1.252 1.262 1.252 1.271 4,869,099 1.2582 -1.47%
2005-05-25 0 6.800 6.750 6.800 6.750 6.900 754,000 5,161,000 6.8448 1.271 1.262 1.271 1.262 1.290 4,034,396 1.2792 0.00%
2005-05-24 0 6.800 6.800 6.850 6.750 6.950 1,564,217 10,643,821 6.8046 1.271 1.271 1.280 1.262 1.299 8,369,591 1.2717 -2.16%
2005-05-23 0 6.950 6.900 6.950 6.750 6.950 574,000 3,922,200 6.8331 1.299 1.290 1.299 1.262 1.299 3,071,278 1.2771 1.46%
2005-05-20 0 6.850 6.800 6.900 6.850 7.100 196,000 1,363,100 6.9546 1.280 1.271 1.290 1.280 1.327 1,048,729 1.2998 -2.14%
2005-05-19 0 7.000 6.950 7.000 6.800 7.000 4,471,100 31,058,145 6.9464 1.308 1.299 1.308 1.271 1.308 23,923,329 1.2982 2.94%
2005-05-18 0 6.800 6.700 6.850 6.650 6.850 2,176,000 14,611,624 6.7149 1.271 1.252 1.280 1.243 1.280 11,643,033 1.2550 0.00%
2005-05-17 0 6.800 6.750 6.800 6.550 6.900 1,378,000 9,227,500 6.6963 1.271 1.262 1.271 1.224 1.290 7,373,207 1.2515 -1.45%
2005-05-13 0 6.900 6.850 6.900 6.850 6.950 1,752,000 12,078,000 6.8938 1.290 1.280 1.290 1.280 1.299 9,374,354 1.2884 0.00%
2005-05-12 0 6.900 6.850 6.900 6.850 6.900 970,000 6,661,700 6.8677 1.290 1.280 1.290 1.280 1.290 5,190,139 1.2835 1.47%
2005-05-11 0 6.800 6.800 6.850 6.750 6.850 958,000 6,496,800 6.7816 1.271 1.271 1.280 1.262 1.280 5,125,931 1.2674 -1.45%
2005-05-10 0 6.900 6.900 6.950 6.850 6.950 1,200,000 8,263,700 6.8864 1.290 1.290 1.299 1.280 1.299 6,420,790 1.2870 0.00%
2005-05-09 0 6.900 6.900 6.950 6.800 6.950 950,000 6,520,700 6.8639 1.290 1.290 1.299 1.271 1.299 5,083,125 1.2828 0.00%
2005-05-06 0 6.900 6.850 6.900 6.850 6.950 472,000 3,246,000 6.8771 1.290 1.280 1.290 1.280 1.299 2,525,511 1.2853 0.00%
2005-05-05 0 6.900 6.850 6.900 6.800 6.950 1,270,000 8,757,600 6.8957 1.290 1.280 1.290 1.271 1.299 6,795,336 1.2888 2.22%
2005-05-04 0 6.750 6.700 6.750 6.700 6.850 1,922,000 12,960,000 6.7430 1.262 1.252 1.262 1.252 1.280 10,283,965 1.2602 -0.74%
2005-05-03 0 6.800 6.850 6.900 6.800 7.100 2,274,000 15,674,060 6.8927 1.271 1.280 1.290 1.271 1.327 12,167,397 1.2882 -4.23%
2005-04-29 0 7.100 7.100 7.150 6.700 7.150 4,843,876 33,471,125 6.9100 1.327 1.327 1.336 1.252 1.336 25,917,926 1.2914 2.90%
2005-04-28 0 6.900 6.850 6.900 6.750 6.950 8,328,000 56,912,600 6.8339 1.290 1.280 1.290 1.262 1.299 44,560,283 1.2772 -2.13%
2005-04-27 0 7.050 7.050 7.100 7.000 7.100 2,316,000 16,306,900 7.0410 1.318 1.318 1.327 1.308 1.327 12,392,125 1.3159 -0.70%
2005-04-26 0 7.100 7.050 7.100 7.000 7.150 3,306,034 23,383,035 7.0728 1.327 1.318 1.327 1.308 1.336 17,689,459 1.3219 -0.70%
2005-04-25 0 7.150 7.100 7.200 7.000 7.250 1,960,000 13,967,100 7.1261 1.336 1.327 1.346 1.308 1.355 10,487,290 1.3318 -0.69%
2005-04-22 0 7.200 7.200 7.250 7.150 7.300 1,580,090 11,391,530 7.2094 1.346 1.346 1.355 1.336 1.364 8,454,522 1.3474 0.00%
2005-04-21 0 7.200 7.200 7.250 7.050 7.300 1,320,000 9,457,900 7.1651 1.346 1.346 1.355 1.318 1.364 7,062,869 1.3391 0.00%
2005-04-20 0 7.200 7.150 7.300 7.150 7.300 1,706,000 12,318,500 7.2207 1.346 1.336 1.364 1.336 1.364 9,128,223 1.3495 -0.69%
2005-04-19 0 7.250 7.200 7.250 7.200 7.350 1,122,000 8,159,600 7.2724 1.355 1.346 1.355 1.346 1.374 6,003,439 1.3592 0.69%
2005-04-18 0 7.200 7.200 7.250 7.150 7.300 1,858,000 13,366,300 7.1939 1.346 1.346 1.355 1.336 1.364 9,941,523 1.3445 -2.70%
2005-04-15 0 7.400 7.350 7.400 7.300 7.500 1,990,400 14,654,020 7.3623 1.383 1.374 1.383 1.364 1.402 10,649,951 1.3760 -1.04%
2005-04-14 0 7.600 7.550 7.600 7.550 7.650 1,122,000 8,519,800 7.5934 1.397 1.388 1.397 1.388 1.407 6,101,820 1.3963 0.00%
2005-04-13 0 7.600 7.550 7.600 7.600 7.700 1,998,000 15,192,000 7.6036 1.397 1.388 1.397 1.397 1.416 10,865,808 1.3981 0.00%
2005-04-12 0 7.600 7.550 7.600 7.550 7.600 1,576,000 11,955,800 7.5862 1.397 1.388 1.397 1.388 1.397 8,570,828 1.3949 -0.65%
2005-04-11 0 7.650 7.600 7.650 7.550 7.800 462,000 3,538,500 7.6591 1.407 1.397 1.407 1.388 1.434 2,512,514 1.4084 -1.92%
2005-04-08 0 7.800 7.750 7.800 7.700 7.950 1,146,000 8,935,900 7.7975 1.434 1.425 1.434 1.416 1.462 6,232,340 1.4338 -0.64%
2005-04-07 0 7.850 7.800 7.850 7.600 7.900 5,274,000 41,120,000 7.7967 1.443 1.434 1.443 1.397 1.453 28,681,818 1.4337 3.29%
2005-04-06 0 7.600 7.550 7.650 7.550 7.700 878,000 6,680,400 7.6087 1.397 1.388 1.407 1.388 1.416 4,774,865 1.3991 0.00%
2005-04-04 0 7.600 7.550 7.650 7.350 7.650 1,150,000 8,680,000 7.5478 1.397 1.388 1.407 1.352 1.407 6,254,094 1.3879 1.33%
2005-04-01 0 7.500 7.450 7.500 7.250 7.500 1,570,000 11,511,300 7.3320 1.379 1.370 1.379 1.333 1.379 8,538,198 1.3482 1.35%
2005-03-31 0 7.400 7.400 7.450 7.400 7.600 1,470,000 11,034,800 7.5067 1.361 1.361 1.370 1.361 1.397 7,994,363 1.3803 0.68%
2005-03-30 0 7.350 7.400 7.450 7.100 7.450 2,383,000 17,497,600 7.3427 1.352 1.361 1.370 1.306 1.370 12,959,570 1.3502 2.80%
2005-03-29 0 7.150 7.100 7.200 7.050 7.200 2,012,000 14,304,100 7.1094 1.315 1.306 1.324 1.296 1.324 10,941,945 1.3073 0.00%
2005-03-24 0 7.150 7.150 7.200 7.100 7.250 6,458,000 46,081,700 7.1356 1.315 1.315 1.324 1.306 1.333 35,120,815 1.3121 -2.72%
2005-03-23 0 7.350 7.300 7.350 7.250 7.500 4,042,000 29,708,600 7.3500 1.352 1.342 1.352 1.333 1.379 21,981,780 1.3515 -2.65%
2005-03-22 0 7.550 7.500 7.550 7.500 7.600 2,194,000 16,516,500 7.5280 1.388 1.379 1.388 1.379 1.397 11,931,723 1.3843 -1.31%
2005-03-21 0 7.650 7.600 7.650 7.550 7.800 2,614,000 19,969,700 7.6395 1.407 1.397 1.407 1.388 1.434 14,215,827 1.4048 -0.65%
2005-03-18 0 7.700 7.700 7.750 7.600 7.850 3,186,000 24,550,900 7.7059 1.416 1.416 1.425 1.397 1.443 17,326,559 1.4170 -1.91%
2005-03-17 0 7.850 7.800 7.850 7.800 7.850 3,552,000 27,806,750 7.8285 1.443 1.434 1.443 1.434 1.443 19,316,992 1.4395 -1.88%
2005-03-16 0 8.000 7.950 8.050 7.800 8.100 4,206,000 33,410,199 7.9435 1.471 1.462 1.480 1.434 1.489 22,873,668 1.4606 -1.23%
2005-03-15 0 8.100 8.100 8.150 8.000 8.200 4,230,000 34,089,300 8.0589 1.489 1.489 1.499 1.471 1.508 23,004,188 1.4819 -1.82%
2005-03-14 0 8.250 8.200 8.250 8.050 8.250 2,338,000 19,026,700 8.1380 1.517 1.508 1.517 1.480 1.517 12,714,844 1.4964 1.85%
2005-03-11 0 8.100 8.100 8.150 8.050 8.300 3,410,000 27,759,171 8.1405 1.489 1.489 1.499 1.480 1.526 18,544,748 1.4969 -1.22%
2005-03-10 0 8.200 8.200 8.250 8.100 8.350 1,880,000 15,408,800 8.1962 1.508 1.508 1.517 1.489 1.535 10,224,084 1.5071 -1.20%
2005-03-09 0 8.300 8.200 8.400 8.200 8.400 2,824,600 23,451,870 8.3027 1.526 1.508 1.545 1.508 1.545 15,361,142 1.5267 1.84%
2005-03-08 0 8.150 8.150 8.200 8.100 8.250 2,302,000 18,756,300 8.1478 1.499 1.499 1.508 1.489 1.517 12,519,064 1.4982 1.24%
2005-03-07 0 8.050 8.000 8.050 8.000 8.200 1,896,000 15,292,200 8.0655 1.480 1.471 1.480 1.471 1.508 10,311,097 1.4831 -1.23%
2005-03-04 0 8.150 8.100 8.150 7.950 8.300 8,074,000 65,155,800 8.0698 1.499 1.489 1.499 1.462 1.526 43,909,176 1.4839 -0.61%
2005-03-03 0 8.200 8.200 8.250 8.150 8.450 5,558,797 46,069,737 8.2877 1.508 1.508 1.517 1.499 1.554 30,230,641 1.5239 -2.38%
2005-03-02 0 8.400 8.350 8.400 8.350 8.900 8,803,000 74,916,800 8.5104 1.545 1.535 1.545 1.535 1.637 47,873,728 1.5649 -5.62%
2005-03-01 0 8.900 8.900 8.950 8.450 9.050 7,561,000 66,589,100 8.8069 1.637 1.637 1.646 1.554 1.664 41,119,307 1.6194 3.49%
2005-02-28 0 8.600 8.600 8.650 8.450 8.650 6,015,269 51,600,123 8.5782 1.581 1.581 1.591 1.554 1.591 32,713,092 1.5774 1.78%
2005-02-25 0 8.450 8.450 8.500 8.300 8.500 3,803,000 31,994,950 8.4131 1.554 1.554 1.563 1.526 1.563 20,682,016 1.5470 1.81%
2005-02-24 0 8.300 8.300 8.350 8.250 8.350 1,934,000 16,053,800 8.3008 1.526 1.526 1.535 1.517 1.535 10,517,754 1.5264 0.61%
2005-02-23 0 8.250 8.200 8.300 8.200 8.450 1,182,000 9,758,000 8.2555 1.517 1.508 1.526 1.508 1.554 6,428,121 1.5180 -0.60%
2005-02-22 0 8.300 8.300 8.350 8.300 8.400 2,497,000 20,783,402 8.3233 1.526 1.526 1.535 1.526 1.545 13,579,541 1.5305 -0.60%
2005-02-21 0 8.350 8.350 8.400 8.250 8.400 2,712,000 22,528,900 8.3071 1.535 1.535 1.545 1.517 1.545 14,748,785 1.5275 -1.76%
2005-02-18 0 8.500 8.500 8.550 8.350 8.550 2,046,000 17,253,300 8.4327 1.563 1.563 1.572 1.535 1.572 11,126,849 1.5506 -0.58%
2005-02-17 0 8.550 8.550 8.600 8.500 8.650 2,121,800 18,161,930 8.5597 1.572 1.572 1.581 1.563 1.591 11,539,075 1.5740 -0.58%
2005-02-16 0 8.600 8.550 8.600 8.450 8.700 2,416,950 20,587,170 8.5178 1.581 1.572 1.581 1.554 1.600 13,144,202 1.5663 -0.58%
2005-02-15 0 8.650 8.600 8.650 8.550 8.700 3,330,000 28,642,400 8.6013 1.591 1.581 1.591 1.572 1.600 18,109,680 1.5816 1.17%
2005-02-14 0 8.550 8.500 8.550 8.450 8.600 2,914,000 24,764,252 8.4984 1.572 1.563 1.572 1.554 1.581 15,847,330 1.5627 1.18%
2005-02-08 0 8.450 8.400 8.450 8.350 8.500 2,480,000 20,841,700 8.4039 1.554 1.545 1.554 1.535 1.563 13,487,089 1.5453 1.20%
2005-02-07 0 8.350 8.350 8.400 8.200 8.500 3,954,852 33,206,264 8.3963 1.535 1.535 1.545 1.508 1.563 21,507,839 1.5439 2.45%
2005-02-04 0 8.150 8.100 8.150 8.100 8.250 1,616,000 13,159,000 8.1429 1.499 1.489 1.499 1.489 1.517 8,788,361 1.4973 -1.21%
2005-02-03 0 8.250 8.200 8.250 7.950 8.250 1,592,000 12,868,400 8.0832 1.517 1.508 1.517 1.462 1.517 8,657,841 1.4863 1.85%
2005-02-02 0 8.100 8.100 8.150 8.000 8.200 2,145,000 17,357,200 8.0919 1.489 1.489 1.499 1.471 1.508 11,665,244 1.4879 -0.61%
2005-02-01 0 8.150 8.150 8.200 7.950 8.200 3,516,000 28,353,500 8.0641 1.499 1.499 1.508 1.462 1.508 19,121,212 1.4828 1.87%
2005-01-31 0 8.000 8.000 8.050 7.800 8.100 1,664,167 13,259,703 7.9678 1.471 1.471 1.480 1.434 1.489 9,050,310 1.4651 -1.23%
2005-01-28 0 8.100 7.950 8.100 7.850 8.100 2,834,000 22,708,800 8.0130 1.489 1.462 1.489 1.443 1.489 15,412,262 1.4734 2.53%
2005-01-27 0 7.900 7.900 7.950 7.800 7.950 1,768,000 13,935,300 7.8820 1.453 1.453 1.462 1.434 1.462 9,614,989 1.4493 1.94%
2005-01-26 0 7.750 7.700 7.750 7.700 7.800 1,748,000 13,524,800 7.7373 1.425 1.416 1.425 1.416 1.434 9,506,222 1.4227 0.65%
2005-01-25 0 7.700 7.600 7.700 7.350 7.700 3,942,000 29,622,500 7.5146 1.416 1.397 1.416 1.352 1.416 21,437,946 1.3818 2.67%
2005-01-24 0 7.500 7.450 7.500 7.500 7.800 6,580,000 50,162,200 7.6234 1.379 1.370 1.379 1.379 1.434 35,784,293 1.4018 -3.23%
2005-01-21 0 7.750 7.650 7.700 7.650 7.950 4,580,000 35,567,700 7.7659 1.425 1.407 1.416 1.407 1.462 24,907,608 1.4280 -2.52%
2005-01-20 0 7.950 7.900 7.950 7.900 8.200 1,210,000 9,689,600 8.0079 1.462 1.453 1.462 1.453 1.508 6,580,394 1.4725 -3.05%
2005-01-19 0 8.200 8.150 8.200 8.100 8.200 3,756,000 30,545,400 8.1324 1.508 1.499 1.508 1.489 1.508 20,426,414 1.4954 1.23%
2005-01-18 0 8.100 8.050 8.100 7.900 8.200 5,220,000 42,226,700 8.0894 1.489 1.480 1.489 1.453 1.508 28,388,147 1.4875 0.62%
2005-01-17 0 8.050 8.000 8.100 7.750 8.050 4,948,000 39,188,900 7.9201 1.480 1.471 1.489 1.425 1.480 26,908,918 1.4564 5.92%
2005-01-14 0 7.600 7.600 7.650 7.350 7.700 1,645,000 12,435,750 7.5597 1.397 1.397 1.407 1.352 1.416 8,946,073 1.3901 2.70%
2005-01-13 0 7.400 7.400 7.450 7.400 7.550 2,582,000 19,248,300 7.4548 1.361 1.361 1.370 1.361 1.388 14,041,800 1.3708 1.37%
2005-01-12 0 7.300 7.300 7.400 7.250 7.550 4,530,000 33,241,600 7.3381 1.342 1.342 1.361 1.333 1.388 24,635,691 1.3493 -2.01%
2005-01-11 0 7.450 7.400 7.500 7.400 7.750 6,968,000 52,452,900 7.5277 1.370 1.361 1.379 1.361 1.425 37,894,370 1.3842 -3.87%
2005-01-10 0 7.750 7.700 7.800 7.750 7.950 2,864,000 22,389,024 7.8174 1.425 1.416 1.434 1.425 1.462 15,575,413 1.4375 -0.64%
2005-01-07 0 7.800 7.750 7.800 7.600 7.950 5,438,000 42,247,400 7.7689 1.434 1.425 1.434 1.397 1.462 29,573,706 1.4285 1.30%
2005-01-06 0 7.700 7.650 7.750 7.550 7.800 5,291,000 40,773,380 7.7062 1.416 1.407 1.425 1.388 1.434 28,774,270 1.4170 1.99%
2005-01-05 0 7.550 7.500 7.550 7.500 7.900 9,818,000 74,790,250 7.6177 1.388 1.379 1.388 1.379 1.453 53,393,646 1.4007 -6.79%
2005-01-04 0 8.100 8.100 8.150 8.000 8.400 5,228,000 42,461,100 8.1219 1.489 1.489 1.499 1.471 1.545 28,431,654 1.4934 -3.57%
2005-01-03 0 8.400 8.350 8.400 8.350 8.500 798,000 6,719,400 8.4203 1.545 1.535 1.545 1.535 1.563 4,339,797 1.5483 -0.59%
2004-12-31 0 8.450 8.400 8.450 8.400 8.500 500,000 4,226,400 8.4528 1.554 1.545 1.554 1.545 1.563 2,719,171 1.5543 0.60%
2004-12-30 0 8.400 8.400 8.500 8.400 8.650 1,606,000 13,643,600 8.4954 1.545 1.545 1.563 1.545 1.591 8,733,978 1.5621 -1.75%
2004-12-29 0 8.550 8.500 8.550 8.400 8.600 1,134,000 9,624,200 8.4869 1.572 1.563 1.572 1.545 1.581 6,167,080 1.5606 1.18%
2004-12-28 0 8.450 8.400 8.450 8.400 8.550 696,000 5,877,600 8.4448 1.554 1.545 1.554 1.545 1.572 3,785,086 1.5528 -0.59%
2004-12-24 0 8.500 8.450 8.500 8.450 8.600 1,366,000 11,580,000 8.4773 1.563 1.554 1.563 1.554 1.581 7,428,776 1.5588 0.00%
2004-12-23 0 8.500 8.500 8.550 8.350 8.500 2,180,000 18,352,900 8.4188 1.563 1.563 1.572 1.535 1.563 11,855,586 1.5480 2.41%
2004-12-22 0 8.300 8.300 8.350 8.300 8.550 3,446,000 28,771,900 8.3494 1.526 1.526 1.535 1.526 1.572 18,740,528 1.5353 -2.35%
2004-12-21 0 8.500 8.500 8.550 8.450 8.600 3,166,000 26,973,876 8.5199 1.563 1.563 1.572 1.554 1.581 17,217,792 1.5666 -1.16%
2004-12-20 0 8.600 8.550 8.600 8.500 8.650 2,014,000 17,237,000 8.5586 1.581 1.572 1.581 1.563 1.591 10,952,822 1.5737 0.58%
2004-12-17 0 8.550 8.550 8.600 8.500 8.650 3,242,000 27,726,600 8.5523 1.572 1.572 1.581 1.563 1.591 17,631,106 1.5726 -1.16%
2004-12-16 0 8.650 8.550 8.650 8.550 9.000 5,384,000 46,601,100 8.6555 1.591 1.572 1.591 1.572 1.655 29,280,035 1.5916 -2.26%
2004-12-15 0 8.850 8.800 8.850 8.550 8.900 6,352,000 55,639,400 8.7594 1.627 1.618 1.627 1.572 1.637 34,544,351 1.6107 2.91%
2004-12-14 0 8.600 8.600 8.650 8.550 8.650 3,906,000 33,627,126 8.6091 1.581 1.581 1.591 1.572 1.591 21,242,165 1.5830 0.00%
2004-12-13 0 8.600 8.550 8.600 8.450 8.600 1,372,000 11,738,800 8.5560 1.581 1.572 1.581 1.554 1.581 7,461,406 1.5733 0.58%
2004-12-10 0 8.550 8.500 8.550 8.500 8.600 2,368,000 20,263,100 8.5571 1.572 1.563 1.572 1.563 1.581 12,877,995 1.5735 -1.16%
2004-12-09 0 8.650 8.600 8.650 8.500 8.700 4,468,000 38,394,500 8.5932 1.591 1.581 1.591 1.563 1.600 24,298,514 1.5801 0.58%
2004-12-08 0 8.600 8.550 8.600 8.550 8.900 8,055,000 69,390,000 8.6145 1.581 1.572 1.581 1.572 1.637 43,805,848 1.5840 -2.82%
2004-12-07 0 8.850 8.800 8.850 8.800 8.950 1,653,833 14,666,947 8.8685 1.627 1.618 1.627 1.618 1.646 8,994,110 1.6307 0.57%
2004-12-06 0 8.800 8.800 8.850 8.700 8.850 2,234,044 19,572,774 8.7611 1.618 1.618 1.627 1.600 1.627 12,149,496 1.6110 -0.56%
2004-12-03 0 8.850 8.800 8.850 8.800 9.000 2,224,099 19,829,861 8.9159 1.627 1.618 1.627 1.618 1.655 12,095,412 1.6395 -0.56%
2004-12-02 0 8.900 8.900 8.950 8.900 9.250 4,932,000 44,520,000 9.0268 1.637 1.637 1.646 1.637 1.701 26,821,905 1.6598 -2.20%
2004-12-01 0 9.100 9.100 9.150 9.000 9.300 5,040,000 45,856,800 9.0986 1.673 1.673 1.682 1.655 1.710 27,409,246 1.6730 -2.67%
2004-11-30 0 9.350 9.350 9.400 9.300 9.450 3,798,000 35,555,600 9.3617 1.719 1.719 1.728 1.710 1.738 20,654,824 1.7214 -1.06%
2004-11-29 0 9.450 9.450 9.500 9.400 9.600 2,430,000 23,064,300 9.4915 1.738 1.738 1.747 1.728 1.765 13,215,172 1.7453 0.00%
2004-11-26 0 9.450 9.400 9.500 9.300 9.600 2,242,000 21,279,200 9.4912 1.738 1.728 1.747 1.710 1.765 12,192,764 1.7452 1.61%
2004-11-25 0 9.300 9.250 9.350 9.250 9.500 2,032,000 18,935,100 9.3185 1.710 1.701 1.719 1.701 1.747 11,050,712 1.7135 -1.59%
2004-11-24 0 9.450 9.450 9.500 9.450 9.600 2,189,000 20,807,198 9.5053 1.738 1.738 1.747 1.738 1.765 11,904,531 1.7478 -1.05%
2004-11-23 0 9.550 9.550 9.600 9.550 9.650 3,388,000 32,463,700 9.5820 1.756 1.756 1.765 1.756 1.774 18,425,104 1.7619 0.00%
2004-11-22 0 9.550 9.500 9.550 9.400 9.700 4,010,000 38,049,400 9.4886 1.756 1.747 1.756 1.728 1.784 21,807,753 1.7448 -2.05%
2004-11-19 0 9.750 9.700 9.750 9.650 10.00 2,916,000 28,575,200 9.7995 1.793 1.784 1.793 1.774 1.839 15,858,206 1.8019 -1.52%
2004-11-18 0 9.900 9.900 9.950 9.800 9.950 3,870,000 38,191,900 9.8687 1.820 1.820 1.830 1.802 1.830 21,046,385 1.8147 2.06%
2004-11-17 0 9.700 9.650 9.700 9.600 9.800 2,579,000 24,974,800 9.6839 1.784 1.774 1.784 1.765 1.802 14,025,485 1.7807 0.52%
2004-11-16 0 9.650 9.600 9.650 9.600 9.950 7,987,000 78,129,000 9.7820 1.774 1.765 1.774 1.765 1.830 43,436,041 1.7987 -1.03%
2004-11-15 0 9.750 9.750 9.800 9.400 10.00 9,402,000 90,397,400 9.6147 1.793 1.793 1.802 1.728 1.839 51,131,295 1.7679 4.84%
2004-11-12 0 9.300 9.250 9.300 9.100 9.350 9,664,000 89,267,700 9.2371 1.710 1.701 1.710 1.673 1.719 52,556,141 1.6985 3.33%
2004-11-11 0 9.000 8.950 9.000 8.850 9.250 6,352,000 57,674,500 9.0797 1.655 1.646 1.655 1.627 1.701 34,544,351 1.6696 0.00%
2004-11-10 0 9.000 9.000 9.050 8.650 9.100 8,768,000 78,261,600 8.9258 1.655 1.655 1.664 1.591 1.673 47,683,386 1.6413 5.26%
2004-11-09 0 8.550 8.550 8.600 8.450 8.750 4,569,000 39,231,900 8.5865 1.572 1.572 1.581 1.554 1.609 24,847,786 1.5789 0.00%
2004-11-08 0 8.550 8.500 8.550 8.500 9.000 4,532,000 39,212,300 8.6523 1.572 1.563 1.572 1.563 1.655 24,646,568 1.5910 -2.84%
2004-11-05 0 8.800 8.800 8.850 8.650 8.850 3,616,000 31,658,100 8.7550 1.618 1.618 1.627 1.591 1.627 19,665,046 1.6099 0.57%
2004-11-04 0 8.750 8.700 8.750 8.650 8.850 2,826,000 24,663,000 8.7272 1.609 1.600 1.609 1.591 1.627 15,368,756 1.6047 1.74%
2004-11-03 0 8.600 8.600 8.700 8.450 8.700 3,173,000 27,301,100 8.6042 1.581 1.581 1.600 1.554 1.600 17,255,860 1.5821 0.00%
2004-11-02 0 8.600 8.600 8.650 8.450 8.650 2,140,000 18,362,000 8.5804 1.581 1.581 1.591 1.554 1.591 11,638,053 1.5778 1.78%
2004-11-01 0 8.450 8.400 8.450 8.400 8.700 4,606,000 39,127,400 8.4949 1.554 1.545 1.554 1.545 1.600 25,049,005 1.5620 -2.31%
2004-10-29 0 8.650 8.600 8.650 8.550 8.750 10,922,000 94,207,400 8.6255 1.591 1.581 1.591 1.572 1.609 59,397,576 1.5860 -5.46%
2004-10-28 0 9.150 9.150 9.200 9.000 9.200 3,621,000 33,063,150 9.1309 1.682 1.682 1.692 1.655 1.692 19,692,238 1.6790 1.67%
2004-10-27 0 9.000 8.950 9.000 8.950 9.100 5,961,800 53,631,140 8.9958 1.655 1.646 1.655 1.646 1.673 32,422,310 1.6541 1.12%
2004-10-26 0 8.900 8.850 8.900 8.700 8.900 2,388,000 20,957,400 8.7761 1.637 1.627 1.637 1.600 1.637 12,986,762 1.6138 1.14%
2004-10-25 0 8.800 8.750 8.800 8.650 8.900 3,424,000 30,020,200 8.7676 1.618 1.609 1.618 1.591 1.637 18,620,884 1.6122 -0.56%
2004-10-21 0 8.850 8.800 8.850 8.500 8.950 6,486,000 57,118,800 8.8065 1.627 1.618 1.627 1.563 1.646 35,273,089 1.6193 1.72%
2004-10-20 0 8.700 8.700 8.750 8.550 8.900 14,328,000 124,384,500 8.6812 1.600 1.600 1.609 1.572 1.637 77,920,570 1.5963 -3.33%
2004-10-19 0 9.000 8.950 9.000 8.900 9.150 13,789,503 124,126,576 9.0015 1.655 1.646 1.655 1.637 1.682 74,992,039 1.6552 -2.17%
2004-10-18 0 9.200 9.200 9.250 8.900 9.250 13,319,600 121,274,420 9.1050 1.692 1.692 1.701 1.637 1.701 72,436,545 1.6742 -4.66%
2004-10-15 0 9.650 9.650 9.700 9.450 9.800 12,242,000 118,283,146 9.6621 1.774 1.774 1.784 1.738 1.802 66,576,187 1.7767 -0.52%
2004-10-14 0 9.700 9.650 9.700 9.600 10.05 13,430,000 131,810,104 9.8146 1.784 1.774 1.784 1.765 1.848 73,036,938 1.8047 -7.18%
2004-10-13 0 10.45 10.40 10.45 10.20 11.00 8,548,000 89,655,100 10.488 1.922 1.912 1.922 1.876 2.023 46,486,951 1.9286 -3.69%
2004-10-12 0 10.85 10.80 10.85 10.75 10.95 3,364,000 36,631,200 10.889 1.995 1.986 1.995 1.977 2.013 18,294,584 2.0023 -0.91%
2004-10-11 0 10.95 10.95 11.00 10.85 11.15 3,264,000 35,727,900 10.946 2.013 2.013 2.023 1.995 2.050 17,750,750 2.0128 -0.90%
2004-10-08 0 11.05 11.00 11.05 10.90 11.40 5,418,000 60,082,100 11.089 2.032 2.023 2.032 2.004 2.096 29,464,939 2.0391 -3.49%
2004-10-07 0 11.45 11.40 11.45 11.30 11.65 4,224,000 48,405,500 11.460 2.105 2.096 2.105 2.078 2.142 22,971,558 2.1072 1.33%
2004-10-06 0 11.30 11.25 11.30 11.25 11.85 8,588,000 97,982,200 11.409 2.078 2.069 2.078 2.069 2.179 46,704,484 2.0979 -4.64%
2004-10-05 0 11.85 11.80 11.85 11.35 11.90 14,328,000 168,010,000 11.726 2.179 2.170 2.179 2.087 2.188 77,920,570 2.1562 4.41%
2004-10-04 0 11.35 11.35 11.40 11.30 11.55 6,368,000 72,662,806 11.411 2.087 2.087 2.096 2.078 2.124 34,631,364 2.0982 1.79%
2004-09-30 0 11.15 11.05 11.15 10.85 11.15 5,416,000 59,581,200 11.001 2.050 2.032 2.050 1.995 2.050 29,454,062 2.0229 3.72%
2004-09-28 0 10.75 10.70 10.75 10.50 10.85 3,123,000 33,477,200 10.720 1.977 1.968 1.977 1.931 1.995 16,983,943 1.9711 0.94%
2004-09-27 0 10.65 10.55 10.65 10.40 10.65 3,180,000 33,511,100 10.538 1.958 1.940 1.958 1.912 1.958 17,293,929 1.9377 -0.93%
2004-09-24 0 10.75 10.70 10.75 10.55 10.95 3,694,000 39,615,400 10.724 1.977 1.968 1.977 1.940 2.013 20,089,237 1.9720 -0.46%
2004-09-23 0 10.80 10.75 10.80 10.35 10.85 8,272,000 88,336,500 10.679 1.986 1.977 1.986 1.903 1.995 44,985,968 1.9636 3.35%
2004-09-22 0 10.45 10.45 10.50 10.35 10.90 4,956,000 52,622,200 10.618 1.922 1.922 1.931 1.903 2.004 26,952,425 1.9524 -4.57%
2004-09-21 0 10.95 10.90 10.95 10.80 11.20 5,246,000 57,859,194 11.029 2.013 2.004 2.013 1.986 2.059 28,529,544 2.0280 -3.52%
2004-09-20 0 11.35 11.35 11.40 11.05 11.60 11,177,000 126,477,800 11.316 2.087 2.087 2.096 2.032 2.133 60,784,353 2.0808 3.65%
2004-09-17 0 10.95 10.95 11.00 10.15 11.10 22,285,000 235,670,800 10.575 2.013 2.013 2.023 1.866 2.041 121,193,460 1.9446 10.61%
2004-09-16 0 9.900 9.850 9.900 9.500 10.00 5,164,000 50,594,400 9.7975 1.820 1.811 1.820 1.747 1.839 28,083,600 1.8016 3.66%
2004-09-15 0 9.550 9.500 9.600 9.500 9.650 1,766,000 16,871,000 9.5532 1.756 1.747 1.765 1.747 1.774 9,604,113 1.7566 -0.52%
2004-09-14 0 9.600 9.550 9.600 9.250 9.600 7,394,000 69,877,892 9.4506 1.765 1.756 1.765 1.701 1.765 40,211,104 1.7378 3.78%
2004-09-13 0 9.250 9.200 9.250 9.150 9.400 3,224,000 29,771,100 9.2342 1.701 1.692 1.701 1.682 1.728 17,533,216 1.6980 0.00%
2004-09-10 0 9.250 9.200 9.250 9.100 9.350 882,000 8,149,400 9.2397 1.701 1.692 1.701 1.673 1.719 4,796,618 1.6990 -1.07%
2004-09-09 0 9.350 9.200 9.350 9.150 9.400 2,094,000 19,435,300 9.2814 1.719 1.692 1.719 1.682 1.728 11,387,889 1.7067 -0.53%
2004-09-08 0 9.400 9.400 9.450 9.250 9.450 3,956,000 37,142,600 9.3889 1.728 1.728 1.738 1.701 1.738 21,514,082 1.7264 1.08%
2004-09-07 0 9.300 9.300 9.350 9.100 9.350 2,086,000 19,273,700 9.2395 1.710 1.710 1.719 1.673 1.719 11,344,382 1.6990 1.64%
2004-09-06 0 9.150 9.100 9.150 9.000 9.300 3,125,000 28,502,000 9.1206 1.682 1.673 1.682 1.655 1.710 16,994,820 1.6771 0.55%
2004-09-03 0 9.100 9.050 9.100 9.050 9.400 5,062,000 46,471,500 9.1805 1.673 1.664 1.673 1.664 1.728 27,528,889 1.6881 -1.62%
2004-09-02 0 9.250 9.250 9.300 9.250 9.450 4,228,000 39,373,100 9.3125 1.701 1.701 1.710 1.701 1.738 22,993,312 1.7124 -2.12%
2004-09-01 0 9.450 9.400 9.450 9.350 9.450 2,332,000 21,952,600 9.4136 1.738 1.728 1.738 1.719 1.738 12,682,214 1.7310 1.07%
2004-08-31 0 9.350 9.250 9.350 9.100 9.350 2,470,000 22,796,200 9.2292 1.719 1.701 1.719 1.673 1.719 13,432,706 1.6971 0.00%
2004-08-30 0 9.350 9.300 9.350 9.250 9.600 3,216,000 30,250,700 9.4063 1.719 1.710 1.719 1.701 1.765 17,489,709 1.7296 -0.53%
2004-08-27 0 9.400 9.350 9.400 9.250 9.500 11,410,000 106,984,400 9.3764 1.728 1.719 1.728 1.701 1.747 62,051,487 1.7241 1.62%
2004-08-26 0 9.250 9.200 9.250 9.000 9.300 6,852,000 62,792,300 9.1641 1.701 1.692 1.701 1.655 1.710 37,263,522 1.6851 2.78%
2004-08-25 0 9.000 9.000 9.050 8.800 9.150 8,142,000 73,112,700 8.9797 1.655 1.655 1.664 1.618 1.682 44,278,984 1.6512 2.27%
2004-08-24 0 8.800 8.750 8.800 8.400 8.800 3,484,000 30,055,200 8.6266 1.618 1.609 1.618 1.545 1.618 18,947,185 1.5863 2.92%
2004-08-23 0 8.550 8.500 8.550 8.450 8.700 1,414,000 12,084,400 8.5463 1.572 1.563 1.572 1.554 1.600 7,689,816 1.5715 -0.58%
2004-08-20 0 8.600 8.550 8.600 8.550 8.750 5,754,000 49,602,000 8.6204 1.581 1.572 1.581 1.572 1.609 31,292,222 1.5851 -0.58%
2004-08-19 0 8.650 8.650 8.750 8.300 8.700 9,446,000 80,754,200 8.5490 1.591 1.591 1.609 1.526 1.600 51,370,582 1.5720 4.85%
2004-08-18 0 8.250 8.200 8.250 8.100 8.250 1,576,000 12,944,600 8.2136 1.517 1.508 1.517 1.489 1.517 8,570,828 1.5103 1.23%
2004-08-17 0 8.150 8.100 8.150 8.050 8.250 814,000 6,647,100 8.1660 1.499 1.489 1.499 1.480 1.517 4,426,811 1.5016 0.00%
2004-08-16 0 8.150 8.150 8.200 8.100 8.250 1,592,000 13,007,600 8.1706 1.499 1.499 1.508 1.489 1.517 8,657,841 1.5024 -0.61%
2004-08-13 0 8.200 8.200 8.250 8.150 8.300 2,007,000 16,466,950 8.2048 1.508 1.508 1.517 1.499 1.526 10,914,753 1.5087 -0.61%
2004-08-12 0 8.250 8.200 8.250 8.000 8.250 9,100,000 74,037,700 8.1360 1.517 1.508 1.517 1.471 1.517 49,488,916 1.4960 1.85%
2004-08-11 0 8.100 8.100 8.150 8.000 8.200 6,636,000 53,854,400 8.1155 1.489 1.489 1.499 1.471 1.508 36,088,840 1.4923 0.62%
2004-08-10 0 8.050 8.050 8.100 7.900 8.300 6,460,000 52,130,400 8.0697 1.480 1.480 1.489 1.453 1.526 35,131,692 1.4839 -1.83%
2004-08-09 0 8.200 8.200 8.250 8.100 8.350 4,086,000 33,714,200 8.2512 1.508 1.508 1.517 1.489 1.535 22,221,067 1.5172 -1.80%
2004-08-06 0 8.350 8.350 8.400 8.050 8.400 7,664,000 63,624,700 8.3018 1.535 1.535 1.545 1.480 1.545 41,679,456 1.5265 1.21%
2004-08-05 0 8.250 8.200 8.250 7.800 8.300 4,824,000 38,823,400 8.0480 1.517 1.508 1.517 1.434 1.526 26,234,564 1.4799 5.10%
2004-08-04 0 7.850 7.800 7.850 7.650 7.900 5,396,000 41,907,040 7.7663 1.443 1.434 1.443 1.407 1.453 29,345,296 1.4281 -1.26%
2004-08-03 0 7.950 7.950 8.000 7.750 8.250 7,276,000 57,936,000 7.9626 1.462 1.462 1.471 1.425 1.517 39,569,379 1.4642 -3.05%
2004-08-02 0 8.200 8.150 8.200 8.050 8.200 1,772,000 14,445,400 8.1520 1.508 1.499 1.508 1.480 1.508 9,636,743 1.4990 1.23%
2004-07-30 0 8.100 8.050 8.100 8.000 8.300 5,124,000 41,898,800 8.1770 1.489 1.480 1.489 1.471 1.526 27,866,066 1.5036 0.00%
2004-07-29 0 8.100 8.050 8.100 7.950 8.150 2,280,000 18,368,700 8.0564 1.489 1.480 1.489 1.462 1.499 12,399,421 1.4814 0.00%
2004-07-28 0 8.100 8.050 8.100 8.050 8.250 3,200,700 26,041,230 8.1361 1.489 1.480 1.489 1.480 1.517 17,406,502 1.4961 0.62%
2004-07-27 0 8.050 8.000 8.050 7.950 8.250 5,892,000 47,634,800 8.0847 1.480 1.471 1.480 1.462 1.517 32,042,713 1.4866 0.63%
2004-07-26 0 8.000 8.000 8.050 7.900 8.100 6,624,000 53,012,200 8.0030 1.471 1.471 1.480 1.453 1.489 36,023,580 1.4716 -2.44%
2004-07-23 0 8.200 8.200 8.250 8.100 8.400 7,450,000 61,489,000 8.2536 1.508 1.508 1.517 1.489 1.545 40,515,651 1.5177 -2.96%
2004-07-22 0 8.450 8.450 8.500 8.350 8.600 5,560,000 47,148,700 8.4800 1.554 1.554 1.563 1.535 1.581 30,237,184 1.5593 -1.74%
2004-07-21 0 8.600 8.600 8.650 8.550 8.850 7,562,000 65,664,700 8.6835 1.581 1.581 1.591 1.572 1.627 41,124,745 1.5967 -0.58%
2004-07-20 0 8.650 8.600 8.650 8.500 8.800 9,066,000 78,392,100 8.6468 1.591 1.581 1.591 1.563 1.618 49,304,012 1.5900 -0.57%
2004-07-19 0 8.700 8.650 8.700 8.350 8.750 12,517,360 106,868,519 8.5376 1.600 1.591 1.600 1.535 1.609 68,073,689 1.5699 4.82%
2004-07-16 0 8.300 8.300 8.350 7.850 8.450 13,119,900 107,736,500 8.2117 1.526 1.526 1.535 1.443 1.554 71,350,508 1.5100 0.61%
2004-07-15 0 8.250 8.250 8.300 8.200 8.600 13,964,000 117,022,100 8.3803 1.517 1.517 1.526 1.508 1.581 75,941,013 1.5410 -4.07%
2004-07-14 0 8.600 8.600 8.650 8.550 9.050 6,119,850 53,486,418 8.7398 1.581 1.581 1.591 1.572 1.664 33,281,840 1.6071 -3.37%
2004-07-13 0 8.900 8.850 8.900 8.750 9.250 6,988,000 62,305,200 8.9160 1.637 1.627 1.637 1.609 1.701 38,003,137 1.6395 -2.73%
2004-07-12 0 9.150 9.100 9.150 9.050 9.350 1,740,500 16,021,825 9.2053 1.682 1.673 1.682 1.664 1.719 9,465,435 1.6927 0.00%
2004-07-09 0 9.150 9.100 9.150 9.150 9.450 4,370,000 40,604,850 9.2917 1.682 1.673 1.682 1.682 1.738 23,765,556 1.7086 -1.61%
2004-07-08 0 9.300 9.300 9.350 9.250 9.900 6,454,000 61,712,000 9.5618 1.710 1.710 1.719 1.701 1.820 35,099,062 1.7582 -5.58%
2004-07-07 0 9.850 9.800 9.850 9.600 9.950 14,690,000 144,370,890 9.8278 1.811 1.802 1.811 1.765 1.830 79,889,250 1.8071 5.35%
2004-07-06 0 9.350 9.350 9.400 9.000 9.400 7,638,000 70,462,800 9.2253 1.719 1.719 1.728 1.655 1.728 41,538,059 1.6963 3.89%
2004-07-05 0 9.000 8.950 9.000 8.600 9.050 4,854,000 43,071,600 8.8734 1.655 1.646 1.655 1.581 1.664 26,397,714 1.6316 2.27%
2004-07-02 0 8.800 8.800 8.850 8.300 8.850 5,464,000 47,579,000 8.7077 1.618 1.618 1.627 1.526 1.627 29,715,103 1.6012 1.73%
2004-06-30 0 8.650 8.650 8.700 8.400 8.750 6,641,000 57,003,000 8.5835 1.591 1.591 1.600 1.545 1.609 36,116,032 1.5783 3.59%
2004-06-29 0 8.350 8.350 8.400 8.250 8.600 5,807,000 48,865,550 8.4149 1.535 1.535 1.545 1.517 1.581 31,580,454 1.5473 -2.91%
2004-06-28 0 8.600 8.550 8.600 8.250 8.600 4,242,000 35,926,600 8.4693 1.581 1.572 1.581 1.517 1.581 23,069,448 1.5573 2.99%
2004-06-25 0 8.350 8.350 8.400 8.200 8.650 8,264,000 69,505,700 8.4107 1.535 1.535 1.545 1.508 1.591 44,942,461 1.5465 -1.76%
2004-06-24 0 8.500 8.450 8.500 7.850 8.500 15,020,000 123,091,490 8.1952 1.563 1.554 1.563 1.443 1.563 81,683,903 1.5069 10.39%
2004-06-23 0 7.700 7.650 7.700 7.400 7.750 7,482,000 56,930,400 7.6090 1.416 1.407 1.416 1.361 1.425 40,689,678 1.3991 2.67%
2004-06-21 0 7.500 7.500 7.550 7.300 8.100 11,090,000 84,019,788 7.5762 1.379 1.379 1.388 1.342 1.489 60,311,217 1.3931 -1.32%
2004-06-18 0 7.600 7.550 7.600 7.500 8.000 12,918,000 98,438,660 7.6203 1.397 1.388 1.397 1.379 1.471 70,252,507 1.4012 -7.88%
2004-06-17 0 8.250 8.250 8.400 8.150 8.750 5,892,000 49,204,000 8.3510 1.517 1.517 1.545 1.499 1.609 32,042,713 1.5356 -5.17%
2004-06-16 0 8.700 8.700 8.750 8.600 9.150 7,832,000 68,554,136 8.7531 1.600 1.600 1.609 1.581 1.682 42,593,098 1.6095 -3.33%
2004-06-15 0 9.000 8.950 9.000 8.700 9.000 2,478,000 22,055,000 8.9003 1.655 1.646 1.655 1.600 1.655 13,476,212 1.6366 1.12%
2004-06-14 0 8.900 8.800 8.900 8.800 9.450 6,042,000 54,674,500 9.0491 1.637 1.618 1.637 1.618 1.738 32,858,465 1.6639 -3.78%
2004-06-11 0 9.250 9.250 9.300 9.000 9.350 4,490,000 41,505,400 9.2440 1.701 1.701 1.710 1.655 1.719 24,418,157 1.6998 1.65%
2004-06-10 0 9.100 9.000 9.100 8.850 9.100 4,300,000 38,581,250 8.9724 1.673 1.655 1.673 1.627 1.673 23,384,872 1.6498 0.00%
2004-06-09 0 9.100 9.050 9.100 8.950 9.350 2,208,000 20,081,100 9.0947 1.673 1.664 1.673 1.646 1.719 12,007,860 1.6723 -0.55%
2004-06-08 0 9.150 9.150 9.200 9.050 9.400 4,932,000 45,465,100 9.2184 1.682 1.682 1.692 1.664 1.728 26,821,905 1.6951 -0.54%
2004-06-07 0 9.200 9.200 9.250 9.000 9.250 4,764,026 43,624,233 9.1570 1.692 1.692 1.701 1.655 1.701 25,908,405 1.6838 5.75%
2004-06-04 0 8.700 8.700 8.750 8.550 9.000 5,573,000 48,962,700 8.7857 1.600 1.600 1.609 1.572 1.655 30,307,882 1.6155 -2.25%
2004-06-03 0 8.900 8.950 9.000 8.700 9.700 7,118,000 64,121,700 9.0084 1.637 1.646 1.655 1.600 1.784 38,710,121 1.6565 -6.81%
2004-06-02 0 9.550 9.550 9.600 9.500 9.750 3,324,000 31,952,700 9.6127 1.756 1.756 1.765 1.747 1.793 18,077,050 1.7676 1.06%
2004-06-01 0 9.450 9.600 9.650 9.250 10.00 5,406,000 52,426,510 9.6978 1.738 1.765 1.774 1.701 1.839 29,399,679 1.7832 -4.06%
2004-05-31 0 9.850 9.900 10.00 9.500 10.05 5,004,095 49,131,177 9.8182 1.811 1.820 1.839 1.747 1.848 27,213,982 1.8054 -1.50%
2004-05-28 0 10.00 10.00 10.05 9.850 10.50 15,091,000 152,403,550 10.099 1.839 1.839 1.848 1.811 1.931 82,070,025 1.8570 4.71%
2004-05-27 0 9.550 9.550 9.600 9.050 9.650 8,346,000 78,029,684 9.3494 1.756 1.756 1.765 1.664 1.774 45,388,406 1.7192 7.91%
2004-05-25 0 8.850 8.900 8.950 8.600 9.200 5,092,000 45,365,800 8.9092 1.627 1.637 1.646 1.581 1.692 27,692,039 1.6382 0.57%
2004-05-24 0 8.800 8.750 8.800 8.600 8.900 5,106,400 44,744,100 8.7624 1.618 1.609 1.618 1.581 1.637 27,770,352 1.6112 0.00%
2004-05-21 0 8.800 8.800 8.850 8.350 8.850 5,334,000 46,178,700 8.6574 1.618 1.618 1.627 1.535 1.627 29,008,118 1.5919 6.02%
2004-05-20 0 8.300 8.300 8.350 8.100 8.800 6,018,000 50,202,812 8.3421 1.526 1.526 1.535 1.489 1.618 32,727,944 1.5339 -0.60%
2004-05-19 0 8.350 8.300 8.350 7.700 8.450 10,311,000 83,340,850 8.0827 1.535 1.526 1.535 1.416 1.554 56,074,748 1.4862 12.08%
2004-05-18 0 7.450 7.400 7.450 6.900 7.500 6,656,000 48,258,300 7.2503 1.370 1.361 1.370 1.269 1.379 36,197,607 1.3332 9.56%
2004-05-17 0 6.800 6.850 6.900 6.750 7.700 9,912,400 70,358,180 7.0980 1.250 1.260 1.269 1.241 1.416 53,907,025 1.3052 -11.69%
2004-05-14 0 7.700 7.800 7.850 7.550 8.500 6,318,000 49,979,300 7.9106 1.416 1.434 1.443 1.388 1.563 34,359,447 1.4546 -7.78%
2004-05-13 0 8.350 8.300 8.400 8.300 9.150 2,564,591 22,079,505 8.6094 1.535 1.526 1.545 1.526 1.682 13,947,124 1.5831 -6.18%
2004-05-12 0 8.900 8.950 9.000 8.850 9.400 4,276,100 39,213,265 9.1703 1.637 1.646 1.655 1.627 1.728 23,254,896 1.6862 0.00%
2004-05-11 0 8.900 8.850 8.900 8.400 9.050 8,638,000 75,897,462 8.7865 1.637 1.627 1.637 1.545 1.664 46,976,402 1.6157 4.71%
2004-05-10 0 8.500 8.550 8.650 8.200 9.000 7,981,900 69,860,626 8.7524 1.563 1.572 1.591 1.508 1.655 43,408,305 1.6094 -9.09%
2004-05-07 0 9.350 9.300 9.500 9.250 10.00 7,666,000 73,469,000 9.5837 1.719 1.710 1.747 1.701 1.839 41,690,333 1.7623 -6.50%
2004-05-06 0 10.00 10.00 10.05 9.500 10.30 8,273,000 82,814,700 10.010 1.839 1.839 1.848 1.747 1.894 44,991,407 1.8407 7.53%
2004-05-05 0 9.300 9.300 9.350 8.950 9.500 7,372,000 68,373,204 9.2747 1.710 1.710 1.719 1.646 1.747 40,091,460 1.7054 0.00%
2004-05-04 0 9.300 9.250 9.300 8.700 9.450 9,908,000 90,332,600 9.1171 1.710 1.701 1.710 1.600 1.738 53,883,096 1.6765 9.41%
2004-05-03 0 8.500 8.450 8.500 8.250 8.650 5,301,000 44,812,950 8.4537 1.563 1.554 1.563 1.517 1.591 28,828,653 1.5545 2.41%
2004-04-30 0 8.300 8.300 8.400 8.100 8.600 13,355,000 111,770,112 8.3692 1.526 1.526 1.545 1.489 1.581 72,629,063 1.5389 -1.19%
2004-04-29 0 8.400 8.300 8.350 7.800 8.950 15,140,000 127,837,100 8.4437 1.545 1.526 1.535 1.434 1.646 82,336,504 1.5526 -12.95%
2004-04-28 0 9.650 9.600 9.650 9.150 9.950 5,359,144 51,560,154 9.6210 1.774 1.765 1.774 1.682 1.830 29,144,860 1.7691 5.46%
2004-04-27 0 9.150 9.100 9.150 8.850 9.700 10,151,085 94,306,194 9.2903 1.682 1.673 1.682 1.627 1.784 55,205,076 1.7083 -4.69%
2004-04-26 0 9.600 9.600 9.650 9.400 10.95 6,196,000 62,309,380 10.056 1.765 1.765 1.774 1.728 2.013 33,695,969 1.8492 -12.73%
2004-04-23 0 11.00 11.00 11.05 10.90 11.25 2,918,900 32,289,825 11.062 2.023 2.023 2.032 2.004 2.069 15,873,978 2.0341 0.00%
2004-04-22 0 11.00 10.95 11.00 10.50 11.15 3,022,000 32,839,294 10.867 2.023 2.013 2.023 1.931 2.050 16,434,671 1.9982 3.29%
2004-04-21 0 10.65 10.60 10.65 10.50 11.05 7,588,000 81,747,100 10.773 1.958 1.949 1.958 1.931 2.032 41,266,142 1.9810 -4.48%
2004-04-20 0 11.15 11.10 11.15 10.90 12.30 7,278,000 82,767,700 11.372 2.050 2.041 2.050 2.004 2.262 39,580,256 2.0911 -8.23%
2004-04-19 0 12.15 12.10 12.15 11.90 12.20 8,388,000 100,917,435 12.031 2.234 2.225 2.234 2.188 2.243 45,616,816 2.2123 2.10%
2004-04-16 0 11.90 11.85 11.90 11.35 12.15 9,504,000 112,673,600 11.855 2.188 2.179 2.188 2.087 2.234 51,686,006 2.1800 4.85%
2004-04-15 0 11.35 11.45 11.50 11.15 12.05 20,585,000 236,149,400 11.472 2.087 2.105 2.115 2.050 2.216 111,948,278 2.1095 -6.20%
2004-04-14 0 12.10 12.05 12.10 12.05 13.20 8,988,000 112,521,012 12.519 2.225 2.216 2.225 2.216 2.427 48,879,821 2.3020 -9.70%
2004-04-13 0 13.40 13.35 13.40 13.25 13.85 2,822,000 38,277,714 13.564 2.464 2.455 2.464 2.436 2.547 15,347,002 2.4941 -3.60%
2004-04-08 0 13.90 13.85 13.90 13.85 14.15 2,220,000 31,028,200 13.977 2.556 2.547 2.556 2.547 2.602 12,073,120 2.5700 -1.77%
2004-04-07 0 14.15 14.00 14.10 13.50 14.20 2,499,000 34,854,000 13.947 2.602 2.574 2.593 2.482 2.611 13,590,418 2.5646 4.38%
2004-04-06 0 13.65 13.60 13.65 13.35 13.70 3,084,000 41,749,700 13.538 2.493 2.483 2.493 2.438 2.502 16,888,492 2.4721 1.87%
2004-04-02 0 13.40 13.35 13.40 12.80 13.45 3,771,725 49,841,925 13.215 2.447 2.438 2.447 2.337 2.456 20,654,588 2.4131 4.69%
2004-04-01 0 12.80 12.80 12.85 12.60 12.85 2,238,000 28,487,300 12.729 2.337 2.337 2.347 2.301 2.347 12,255,657 2.3244 0.39%
2004-03-31 0 12.75 12.65 12.75 12.60 12.75 980,000 12,391,736 12.645 2.328 2.310 2.328 2.301 2.328 5,366,642 2.3090 0.00%
2004-03-30 0 12.75 12.75 12.80 12.55 12.80 2,180,000 27,518,300 12.623 2.328 2.328 2.337 2.292 2.337 11,938,039 2.3051 3.24%
2004-03-29 0 12.35 12.55 12.60 12.15 12.55 4,550,000 56,028,730 12.314 2.255 2.292 2.301 2.219 2.292 24,916,550 2.2487 -1.59%
2004-03-26 0 12.55 12.55 12.60 12.35 12.70 4,604,000 57,439,300 12.476 2.292 2.292 2.301 2.255 2.319 25,212,263 2.2782 0.40%
2004-03-25 0 12.50 12.40 12.45 12.15 13.00 8,372,000 104,044,250 12.428 2.283 2.264 2.273 2.219 2.374 45,846,452 2.2694 -6.02%
2004-03-24 0 13.30 13.20 13.30 12.65 13.35 5,964,000 76,776,300 12.873 2.429 2.410 2.429 2.310 2.438 32,659,847 2.3508 5.14%
2004-03-23 0 12.65 12.65 12.70 11.55 13.00 8,669,000 109,332,950 12.612 2.310 2.310 2.319 2.109 2.374 47,472,873 2.3031 8.58%
2004-03-22 0 11.65 11.65 11.70 11.50 11.80 1,319,000 15,343,600 11.633 2.127 2.127 2.137 2.100 2.155 7,223,061 2.1243 -1.69%
2004-03-19 0 11.85 11.85 11.90 11.55 11.90 2,688,000 31,731,600 11.805 2.164 2.164 2.173 2.109 2.173 14,719,931 2.1557 1.28%
2004-03-18 0 11.70 11.75 11.80 11.50 12.00 4,974,000 58,294,500 11.720 2.137 2.146 2.155 2.100 2.191 27,238,444 2.1402 0.43%
2004-03-17 0 11.65 11.60 11.65 11.20 11.70 2,394,000 27,532,000 11.500 2.127 2.118 2.127 2.045 2.137 13,109,939 2.1001 4.95%
2004-03-16 0 11.10 11.00 11.10 10.60 11.10 2,795,300 30,473,290 10.902 2.027 2.009 2.027 1.936 2.027 15,307,524 1.9907 0.00%
2004-03-15 0 11.10 10.95 11.00 11.00 11.85 2,956,000 33,952,600 11.486 2.027 2.000 2.009 2.009 2.164 16,187,543 2.0975 -3.48%
2004-03-12 0 11.50 11.40 11.50 10.55 11.60 5,383,000 58,477,100 10.863 2.100 2.082 2.100 1.927 2.118 29,478,195 1.9837 4.07%
2004-03-11 0 11.05 11.05 11.25 10.70 11.70 5,540,000 61,451,080 11.092 2.018 2.018 2.054 1.954 2.137 30,337,953 2.0256 -6.75%
2004-03-10 0 11.85 11.75 11.85 11.70 12.30 1,977,000 23,488,740 11.881 2.164 2.146 2.164 2.137 2.246 10,826,378 2.1696 -3.66%
2004-03-09 0 12.30 12.20 12.30 12.20 12.40 2,345,000 28,870,500 12.312 2.246 2.228 2.246 2.228 2.264 12,841,607 2.2482 -0.81%
2004-03-08 0 12.40 12.30 12.40 12.05 12.40 2,170,000 26,424,500 12.177 2.264 2.246 2.264 2.200 2.264 11,883,278 2.2237 3.77%
2004-03-05 0 11.95 11.95 12.00 11.90 12.40 2,824,000 34,524,200 12.225 2.182 2.182 2.191 2.173 2.264 15,464,689 2.2325 0.00%
2004-03-04 0 11.95 11.90 12.00 11.90 12.45 1,682,000 20,406,900 12.133 2.182 2.173 2.191 2.173 2.273 9,210,909 2.2155 -3.63%
2004-03-03 0 12.40 12.25 12.45 11.85 12.65 3,550,000 43,413,500 12.229 2.264 2.237 2.273 2.164 2.310 19,440,385 2.2332 2.48%
2004-03-02 0 12.10 12.05 12.10 11.65 12.30 3,534,000 42,662,600 12.072 2.210 2.200 2.210 2.127 2.246 19,352,767 2.2045 2.54%
2004-03-01 0 11.80 11.75 11.80 11.50 11.90 2,348,000 27,377,600 11.660 2.155 2.146 2.155 2.100 2.173 12,858,035 2.1292 3.96%
2004-02-27 0 11.35 11.35 11.45 11.30 11.80 3,028,000 34,840,800 11.506 2.073 2.073 2.091 2.063 2.155 16,581,827 2.1011 -3.81%
2004-02-26 0 11.80 11.80 11.85 11.45 11.90 2,572,000 30,198,548 11.741 2.155 2.155 2.164 2.091 2.173 14,084,696 2.1441 0.00%
2004-02-25 0 11.80 11.65 11.70 11.30 11.90 2,553,900 29,557,760 11.574 2.155 2.127 2.137 2.063 2.173 13,985,577 2.1134 0.00%
2004-02-24 0 11.80 11.75 11.80 11.00 11.85 3,122,000 36,159,600 11.582 2.155 2.146 2.155 2.009 2.164 17,096,587 2.1150 5.83%
2004-02-23 0 11.15 11.10 11.20 11.00 11.40 2,389,000 26,760,600 11.202 2.036 2.027 2.045 2.009 2.082 13,082,558 2.0455 -0.89%
2004-02-20 0 11.25 11.10 11.25 11.00 11.50 2,018,000 22,769,490 11.283 2.054 2.027 2.054 2.009 2.100 11,050,901 2.0604 0.00%
2004-02-19 0 11.25 11.25 11.35 11.15 11.85 3,582,000 40,914,900 11.422 2.054 2.054 2.073 2.036 2.164 19,615,622 2.0858 -4.66%
2004-02-18 0 11.80 11.80 11.85 11.65 11.90 1,968,000 23,195,200 11.786 2.155 2.155 2.164 2.127 2.173 10,777,092 2.1523 2.16%
2004-02-17 0 11.55 11.55 11.65 11.50 11.80 2,300,000 26,801,800 11.653 2.109 2.109 2.127 2.100 2.155 12,595,179 2.1279 -1.28%
2004-02-16 0 11.70 11.50 11.70 11.35 11.90 2,468,000 28,588,200 11.584 2.137 2.100 2.137 2.073 2.173 13,515,175 2.1153 3.54%
2004-02-13 0 11.30 11.35 11.40 10.90 11.45 910,000 10,207,506 11.217 2.063 2.073 2.082 1.990 2.091 4,983,310 2.0483 3.67%
2004-02-12 0 10.90 10.90 10.95 10.70 11.35 3,510,000 38,750,800 11.040 1.990 1.990 2.000 1.954 2.073 19,221,339 2.0160 -3.11%
2004-02-11 0 11.25 11.20 11.30 11.05 11.45 966,808 10,866,208 11.239 2.054 2.045 2.063 2.018 2.091 5,294,400 2.0524 -1.32%
2004-02-10 0 11.40 11.40 11.45 11.00 11.60 3,616,000 40,922,522 11.317 2.082 2.082 2.091 2.009 2.118 19,801,812 2.0666 -1.72%
2004-02-09 0 11.60 11.45 11.60 10.75 11.65 8,777,000 99,936,700 11.386 2.118 2.091 2.118 1.963 2.127 48,064,299 2.0792 7.91%
2004-02-06 0 10.75 10.70 10.75 10.35 10.85 6,040,000 64,113,300 10.615 1.963 1.954 1.963 1.890 1.981 33,076,036 1.9384 3.86%
2004-02-05 0 10.35 10.30 10.35 10.05 10.65 2,430,000 25,309,490 10.415 1.890 1.881 1.890 1.835 1.945 13,307,081 1.9020 -1.43%
2004-02-04 0 10.50 10.30 10.35 10.40 10.90 3,906,000 41,593,200 10.649 1.917 1.881 1.890 1.899 1.990 21,389,900 1.9445 0.00%
2004-02-03 0 10.50 10.45 10.55 9.700 10.55 3,418,000 35,530,100 10.395 1.917 1.908 1.927 1.771 1.927 18,717,531 1.8982 -0.47%
2004-02-02 0 10.55 10.50 10.55 10.50 10.80 3,300,000 35,124,400 10.644 1.927 1.917 1.927 1.917 1.972 18,071,344 1.9437 -0.94%
2004-01-30 0 10.65 10.65 10.70 10.60 10.80 1,801,497 19,287,019 10.706 1.945 1.945 1.954 1.936 1.972 9,865,295 1.9550 -0.93%
2004-01-29 0 10.75 10.70 10.75 10.60 10.85 3,163,000 33,883,200 10.712 1.963 1.954 1.963 1.936 1.981 17,321,109 1.9562 -1.83%
2004-01-28 0 10.95 10.90 11.00 10.75 11.00 1,782,000 19,402,000 10.888 2.000 1.990 2.009 1.963 2.009 9,758,526 1.9882 0.00%
2004-01-27 0 10.95 10.90 10.95 10.80 11.30 4,499,000 49,126,950 10.920 2.000 1.990 2.000 1.972 2.063 24,637,266 1.9940 -0.45%
2004-01-26 0 11.00 11.00 11.05 10.80 11.80 2,704,000 30,060,400 11.117 2.009 2.009 2.018 1.972 2.155 14,807,550 2.0301 -3.93%
2004-01-21 0 11.45 11.40 11.45 10.95 11.65 6,754,000 77,217,300 11.433 2.091 2.082 2.091 2.000 2.127 36,986,017 2.0877 4.57%
2004-01-20 0 10.95 10.90 10.95 10.60 11.05 3,216,000 35,032,028 10.893 2.000 1.990 2.000 1.936 2.018 17,611,346 1.9892 4.29%
2004-01-19 0 10.50 10.45 10.60 10.35 10.60 3,341,000 34,907,600 10.448 1.917 1.908 1.936 1.890 1.936 18,295,867 1.9080 -0.94%
2004-01-16 0 10.60 10.50 10.55 10.50 10.80 3,603,000 38,179,800 10.597 1.936 1.917 1.927 1.917 1.972 19,730,622 1.9351 -0.93%
2004-01-15 0 10.70 10.60 10.70 10.60 10.90 3,372,725 35,979,599 10.668 1.954 1.936 1.954 1.936 1.990 18,469,598 1.9480 -0.93%
2004-01-14 0 10.80 10.75 10.85 10.60 10.85 3,931,000 42,354,550 10.774 1.972 1.963 1.981 1.936 1.981 21,526,804 1.9675 2.37%
2004-01-13 0 10.55 10.75 10.80 10.25 11.00 6,372,000 67,336,400 10.568 1.927 1.963 1.972 1.872 2.009 34,894,122 1.9297 -2.31%
2004-01-12 0 10.80 10.75 10.80 10.65 11.00 5,295,000 57,366,490 10.834 1.972 1.963 1.972 1.945 2.009 28,996,293 1.9784 -1.82%
2004-01-09 0 11.00 10.95 11.00 10.65 11.30 10,723,000 118,396,000 11.041 2.009 2.000 2.009 1.945 2.063 58,720,915 2.0162 5.26%
2004-01-08 0 10.45 10.40 10.45 10.00 10.55 7,674,000 79,511,100 10.361 1.908 1.899 1.908 1.826 1.927 42,024,089 1.8920 2.45%
2004-01-07 0 10.20 10.10 10.20 10.05 10.30 7,398,000 75,198,854 10.165 1.863 1.844 1.863 1.835 1.881 40,512,667 1.8562 1.49%
2004-01-06 0 10.05 9.950 10.05 10.00 10.35 5,862,000 59,537,500 10.157 1.835 1.817 1.835 1.826 1.890 32,101,278 1.8547 -2.43%
2004-01-05 0 10.30 10.25 10.30 10.00 10.35 5,694,000 58,109,600 10.205 1.881 1.872 1.881 1.826 1.890 31,181,283 1.8636 2.49%
2004-01-02 0 10.05 10.00 10.05 10.00 10.20 3,422,000 34,539,100 10.093 1.835 1.826 1.835 1.826 1.863 18,739,436 1.8431 0.50%
2003-12-31 0 10.00 10.05 10.10 9.950 10.05 820,000 8,197,900 9.9974 1.826 1.835 1.844 1.817 1.835 4,490,455 1.8256 0.00%
2003-12-30 0 10.00 9.950 10.00 9.900 10.50 2,574,000 26,206,800 10.181 1.826 1.817 1.826 1.808 1.917 14,095,648 1.8592 -1.48%
2003-12-29 0 10.15 10.15 10.20 9.900 10.25 4,830,000 48,900,500 10.124 1.853 1.853 1.863 1.808 1.872 26,449,876 1.8488 -0.49%
2003-12-24 0 10.20 10.15 10.20 10.15 10.25 2,205,900 22,475,004 10.189 1.863 1.853 1.863 1.853 1.872 12,079,872 1.8605 0.99%
2003-12-23 0 10.10 10.05 10.15 10.05 10.45 3,734,800 38,001,590 10.175 1.844 1.835 1.853 1.835 1.908 20,452,380 1.8581 -1.46%
2003-12-22 0 10.25 10.20 10.25 9.900 10.30 4,179,000 42,351,050 10.134 1.872 1.863 1.872 1.808 1.881 22,884,893 1.8506 1.49%
2003-12-19 0 10.10 10.05 10.10 9.750 10.30 6,704,000 67,593,500 10.083 1.844 1.835 1.844 1.780 1.881 36,712,209 1.8412 4.12%
2003-12-18 0 9.700 9.650 9.700 9.350 9.900 9,679,000 93,287,331 9.6381 1.771 1.762 1.771 1.707 1.808 53,003,799 1.7600 1.04%
2003-12-17 0 9.600 9.550 9.600 9.450 10.50 7,692,000 74,414,900 9.6743 1.753 1.744 1.753 1.726 1.917 42,122,660 1.7666 -7.69%
2003-12-16 0 10.40 10.30 10.40 10.35 10.80 4,144,000 43,590,704 10.519 1.899 1.881 1.899 1.890 1.972 22,693,227 1.9209 -1.42%
2003-12-15 0 10.55 10.65 10.70 10.30 11.35 2,980,000 32,768,600 10.996 1.927 1.945 1.954 1.881 2.073 16,318,971 2.0080 -5.80%
2003-12-12 0 11.20 11.15 11.20 11.05 11.45 3,858,000 43,449,200 11.262 2.045 2.036 2.045 2.018 2.091 21,127,044 2.0566 0.90%
2003-12-11 0 11.10 11.25 11.30 10.95 11.25 3,318,000 36,679,060 11.055 2.027 2.054 2.063 2.000 2.054 18,169,915 2.0187 0.91%
2003-12-10 0 11.00 11.10 11.15 10.80 11.15 3,286,000 36,245,400 11.030 2.009 2.027 2.036 1.972 2.036 17,994,678 2.0142 0.00%
2003-12-09 0 11.00 10.95 11.00 10.20 11.05 5,770,446 62,675,895 10.862 2.009 2.000 2.009 1.863 2.018 31,599,913 1.9834 6.80%
2003-12-08 0 10.30 10.30 10.35 10.10 10.30 948,875 9,704,006 10.227 1.881 1.881 1.890 1.844 1.881 5,196,196 1.8675 0.49%
2003-12-05 0 10.25 10.35 10.40 10.00 10.40 3,022,000 30,980,560 10.252 1.872 1.890 1.899 1.826 1.899 16,548,970 1.8721 -0.97%
2003-12-04 0 10.35 10.35 10.40 9.900 10.40 4,046,000 41,423,524 10.238 1.890 1.890 1.899 1.808 1.899 22,156,563 1.8696 4.55%
2003-12-03 0 9.900 10.00 10.05 9.750 10.15 3,982,000 39,645,900 9.9563 1.808 1.826 1.835 1.780 1.853 21,806,088 1.8181 -0.50%
2003-12-02 0 9.950 9.950 10.00 9.750 10.10 5,339,000 52,901,066 9.9084 1.817 1.817 1.826 1.780 1.844 29,237,244 1.8094 0.51%
2003-12-01 0 9.900 9.950 10.00 9.100 10.10 9,676,451 93,555,512 9.6684 1.808 1.817 1.826 1.662 1.844 52,989,841 1.7655 8.79%
2003-11-28 0 9.100 9.250 9.300 8.850 9.250 4,463,000 40,465,450 9.0669 1.662 1.689 1.698 1.616 1.689 24,440,124 1.6557 2.82%
2003-11-27 0 8.850 8.850 8.950 8.700 8.950 3,222,000 28,477,660 8.8385 1.616 1.616 1.634 1.589 1.634 17,644,203 1.6140 1.72%
2003-11-26 0 8.700 8.650 8.700 8.500 8.700 1,726,000 14,822,600 8.5878 1.589 1.580 1.589 1.552 1.589 9,451,860 1.5682 2.96%
2003-11-25 0 8.450 8.450 8.500 8.400 8.600 3,539,680 29,911,724 8.4504 1.543 1.543 1.552 1.534 1.570 19,383,871 1.5431 0.60%
2003-11-24 0 8.400 8.350 8.450 8.200 8.750 3,323,000 27,860,900 8.3843 1.534 1.525 1.543 1.497 1.598 18,197,296 1.5310 -2.89%
2003-11-21 0 8.650 8.700 8.750 8.400 8.700 2,151,000 18,396,350 8.5525 1.580 1.589 1.598 1.534 1.589 11,779,231 1.5618 -0.57%
2003-11-20 0 8.700 8.750 8.800 8.650 8.850 2,968,000 25,971,400 8.7505 1.589 1.598 1.607 1.580 1.616 16,253,257 1.5979 -0.57%
2003-11-19 0 8.750 8.750 8.900 8.650 8.900 3,048,000 26,779,550 8.7859 1.598 1.598 1.625 1.580 1.625 16,691,350 1.6044 -1.69%
2003-11-18 0 8.900 8.850 8.900 8.800 9.000 3,922,000 34,897,700 8.8979 1.625 1.616 1.625 1.607 1.643 21,477,518 1.6248 -1.66%
2003-11-17 0 9.050 9.000 9.050 8.750 9.100 4,372,000 39,162,000 8.9575 1.653 1.643 1.653 1.598 1.662 23,941,793 1.6357 -0.55%
2003-11-14 0 9.100 9.100 9.350 8.950 9.650 5,012,000 46,125,350 9.2030 1.662 1.662 1.707 1.634 1.762 27,446,538 1.6806 0.00%
2003-11-13 0 9.100 9.050 9.100 8.700 9.150 7,053,000 63,214,948 8.9628 1.662 1.653 1.662 1.589 1.671 38,623,391 1.6367 4.60%
2003-11-12 0 8.700 8.700 8.750 8.550 8.750 4,938,000 42,724,200 8.6521 1.589 1.589 1.598 1.561 1.598 27,041,302 1.5800 0.58%
2003-11-11 0 8.650 8.600 8.650 8.350 8.750 5,678,000 49,060,200 8.6404 1.580 1.570 1.580 1.525 1.598 31,093,664 1.5778 2.98%
2003-11-10 0 8.400 8.400 8.450 8.400 8.900 5,430,000 46,378,260 8.5411 1.534 1.534 1.543 1.534 1.625 29,735,575 1.5597 -4.55%
2003-11-07 0 8.800 8.750 8.850 8.450 8.900 4,720,000 41,414,850 8.7743 1.607 1.598 1.616 1.543 1.625 25,847,498 1.6023 -0.56%
2003-11-06 0 8.850 8.850 8.900 8.000 9.000 5,500,000 48,320,300 8.7855 1.616 1.616 1.625 1.461 1.643 30,118,907 1.6043 -0.56%
2003-11-05 1 8.900 8.850 8.900 8.800 8.950 310,500 2,758,425 8.8838 1.625 1.616 1.625 1.607 1.634 1,700,349 1.6223 1.14%
2003-11-04 0 8.800 8.800 8.850 8.750 9.000 3,375,350 29,961,840 8.8767 1.607 1.607 1.616 1.598 1.643 18,483,973 1.6210 1.73%
2003-11-03 0 8.650 8.650 8.700 8.500 8.900 2,578,000 22,335,600 8.6639 1.580 1.580 1.589 1.552 1.625 14,117,553 1.5821 -2.26%
2003-10-31 0 8.850 8.950 9.000 8.700 8.950 1,787,000 15,714,380 8.7937 1.616 1.634 1.643 1.589 1.634 9,785,907 1.6058 1.14%
2003-10-30 0 8.750 8.700 8.750 8.450 9.050 3,980,000 34,318,800 8.6228 1.598 1.589 1.598 1.543 1.653 21,795,136 1.5746 -3.31%
2003-10-29 0 9.050 9.000 9.050 8.950 9.100 3,900,000 35,154,000 9.0138 1.653 1.643 1.653 1.634 1.662 21,357,043 1.6460 2.84%
2003-10-28 0 8.800 8.800 8.850 8.700 9.100 2,772,000 24,690,500 8.9071 1.607 1.607 1.616 1.589 1.662 15,179,929 1.6265 1.15%
2003-10-27 0 8.700 8.650 8.700 8.600 8.900 2,652,300 23,123,170 8.7182 1.589 1.580 1.589 1.570 1.625 14,524,432 1.5920 0.00%
2003-10-24 0 8.700 8.650 8.700 8.150 8.700 4,271,200 36,189,976 8.4730 1.589 1.580 1.589 1.488 1.589 23,389,795 1.5473 6.10%
2003-10-23 0 8.200 8.200 8.300 8.000 8.900 10,582,200 89,658,102 8.4725 1.497 1.497 1.516 1.461 1.625 57,949,871 1.5472 -9.39%
2003-10-22 0 9.050 8.900 8.950 8.100 9.100 6,752,275 59,595,750 8.8260 1.653 1.625 1.634 1.479 1.662 36,976,571 1.6117 12.42%
2003-10-21 0 8.050 8.000 8.050 7.900 8.600 3,777,000 31,031,550 8.2159 1.470 1.461 1.470 1.443 1.570 20,683,475 1.5003 -5.29%
2003-10-20 0 8.500 8.450 8.550 8.150 8.600 4,114,000 34,495,100 8.3848 1.552 1.543 1.561 1.488 1.570 22,528,942 1.5311 3.03%
2003-10-17 0 8.250 8.250 8.300 8.100 8.400 4,216,000 34,755,000 8.2436 1.507 1.507 1.516 1.479 1.534 23,087,511 1.5054 -2.94%
2003-10-16 0 8.500 8.500 8.550 7.700 8.550 10,008,000 81,046,133 8.0981 1.552 1.552 1.561 1.406 1.561 54,805,458 1.4788 13.33%
2003-10-15 0 7.500 7.500 7.550 7.450 7.650 3,112,000 23,410,200 7.5226 1.370 1.370 1.379 1.360 1.397 17,041,825 1.3737 -0.66%
2003-10-14 0 7.550 7.550 7.600 7.450 8.250 9,880,000 77,889,200 7.8835 1.379 1.379 1.388 1.360 1.507 54,104,509 1.4396 2.03%
2003-10-13 0 7.400 7.400 7.500 7.300 7.550 5,604,000 41,428,600 7.3927 1.351 1.351 1.370 1.333 1.379 30,688,428 1.3500 0.68%
2003-10-10 0 7.350 7.300 7.400 7.100 7.450 5,830,000 42,617,300 7.3100 1.342 1.333 1.351 1.297 1.360 31,926,041 1.3349 2.80%
2003-10-09 0 7.150 7.100 7.150 6.650 7.200 6,660,000 46,788,700 7.0253 1.306 1.297 1.306 1.214 1.315 36,471,258 1.2829 7.52%
2003-10-08 0 6.650 6.550 6.700 6.550 6.750 3,426,000 22,891,900 6.6818 1.214 1.196 1.223 1.196 1.233 18,761,341 1.2202 1.53%
2003-10-07 0 6.550 6.500 6.550 6.400 6.600 4,458,000 29,065,400 6.5198 1.196 1.187 1.196 1.169 1.205 24,412,743 1.1906 -1.50%
2003-10-06 0 6.650 6.600 6.650 6.200 6.800 9,484,000 61,096,000 6.4420 1.214 1.205 1.214 1.132 1.242 51,935,947 1.1764 8.13%
2003-10-03 0 6.150 6.100 6.150 5.900 6.150 5,945,000 35,923,350 6.0426 1.123 1.114 1.123 1.077 1.123 32,555,800 1.1034 4.24%
2003-10-02 0 5.900 5.800 5.850 5.700 6.000 5,478,000 32,106,700 5.8610 1.077 1.059 1.068 1.041 1.096 29,998,431 1.0703 2.61%
2003-09-30 0 5.750 5.650 5.750 5.450 5.750 4,521,000 25,649,600 5.6734 1.050 1.032 1.050 0.995 1.050 24,757,741 1.0360 6.48%
2003-09-29 0 5.400 5.400 5.450 5.350 5.450 296,000 1,596,600 5.3939 0.986 0.986 0.995 0.977 0.995 1,620,945 0.9850 0.00%
2003-09-26 0 5.400 5.350 5.400 5.350 5.500 298,000 1,608,800 5.3987 0.986 0.977 0.986 0.977 1.004 1,631,897 0.9858 -0.92%
2003-09-25 0 5.450 5.500 5.550 5.400 5.650 1,880,000 10,401,650 5.5328 0.995 1.004 1.013 0.986 1.032 10,295,190 1.0103 -1.80%
2003-09-24 0 5.550 5.550 5.600 5.300 5.650 4,234,800 23,473,120 5.5429 1.013 1.013 1.023 0.968 1.032 23,190,463 1.0122 4.72%
2003-09-23 0 5.300 5.250 5.350 5.100 5.350 1,230,000 6,469,900 5.2601 0.968 0.959 0.977 0.931 0.977 6,735,683 0.9605 0.00%
2003-09-22 0 5.300 5.250 5.300 5.000 5.300 9,445,000 48,495,792 5.1345 0.968 0.959 0.968 0.913 0.968 51,722,377 0.9376 6.00%
2003-09-19 0 5.000 4.975 5.000 4.875 5.050 5,104,500 25,267,250 4.9500 0.913 0.908 0.913 0.890 0.922 27,953,083 0.9039 2.04%
2003-09-18 0 4.900 4.900 4.925 4.750 5.000 8,099,485 39,261,815 4.8474 0.895 0.895 0.899 0.867 0.913 44,354,115 0.8852 -2.97%
2003-09-17 0 5.050 5.000 5.050 4.975 5.300 4,538,000 23,260,550 5.1257 0.922 0.913 0.922 0.908 0.968 24,850,836 0.9360 -3.81%
2003-09-16 0 5.250 5.250 5.300 5.100 5.300 4,678,000 24,399,100 5.2157 0.959 0.959 0.968 0.931 0.968 25,617,499 0.9524 0.00%
2003-09-15 0 5.250 5.250 5.300 5.250 5.550 3,446,000 18,356,400 5.3269 0.959 0.959 0.968 0.959 1.013 18,870,864 0.9727 -2.78%
2003-09-11 0 5.400 5.350 5.400 5.300 5.450 3,348,000 17,982,200 5.3710 0.986 0.977 0.986 0.968 0.995 18,334,200 0.9808 0.93%
2003-09-10 0 5.350 5.300 5.350 5.250 5.800 5,812,000 31,442,500 5.4099 0.977 0.968 0.977 0.959 1.059 31,827,470 0.9879 -8.55%
2003-09-09 0 5.850 5.700 5.800 5.750 5.900 2,016,000 11,709,500 5.8083 1.068 1.041 1.059 1.050 1.077 11,039,948 1.0606 0.00%
2003-09-08 0 5.850 5.850 5.900 5.800 5.900 981,000 5,756,400 5.8679 1.068 1.068 1.077 1.059 1.077 5,372,118 1.0715 0.00%
2003-09-05 0 5.850 5.850 5.900 5.750 6.000 1,582,000 9,278,100 5.8648 1.068 1.068 1.077 1.050 1.096 8,663,293 1.0710 -2.50%
2003-09-04 0 6.000 5.850 6.000 5.700 6.000 3,921,000 22,933,000 5.8488 1.096 1.068 1.096 1.041 1.096 21,472,042 1.0680 5.26%
2003-09-03 0 5.700 5.700 5.750 5.650 5.800 1,886,000 10,799,300 5.7260 1.041 1.041 1.050 1.032 1.059 10,328,047 1.0456 1.79%
2003-09-02 0 5.600 5.600 5.650 5.500 5.700 942,000 5,282,300 5.6075 1.023 1.023 1.032 1.004 1.041 5,158,547 1.0240 0.00%
2003-09-01 0 5.600 5.600 5.650 5.600 5.750 2,320,000 13,168,990 5.6763 1.023 1.023 1.032 1.023 1.050 12,704,702 1.0365 0.90%
2003-08-29 0 5.550 5.600 5.650 5.550 5.700 2,136,000 12,035,000 5.6344 1.013 1.023 1.032 1.013 1.041 11,697,088 1.0289 -0.89%
2003-08-28 0 5.600 5.600 5.650 5.400 5.800 2,312,000 12,830,600 5.5496 1.023 1.023 1.032 0.986 1.059 12,660,893 1.0134 0.00%
2003-08-27 0 5.600 5.550 5.600 5.500 5.700 3,016,000 16,797,800 5.5696 1.023 1.013 1.023 1.004 1.041 16,516,113 1.0171 1.82%
2003-08-26 0 5.500 5.450 5.500 5.150 5.500 9,956,000 52,628,500 5.2861 1.004 0.995 1.004 0.940 1.004 54,520,697 0.9653 0.00%
2003-08-25 0 5.500 5.500 5.550 5.450 6.100 3,787,000 21,508,900 5.6797 1.004 1.004 1.013 0.995 1.114 20,738,236 1.0372 -8.33%
2003-08-22 0 6.000 6.000 6.050 5.850 6.050 1,313,000 7,866,150 5.9910 1.096 1.096 1.105 1.068 1.105 7,190,204 1.0940 1.69%
2003-08-21 0 5.900 5.900 5.950 5.700 6.000 2,384,000 13,945,900 5.8498 1.077 1.077 1.087 1.041 1.096 13,055,177 1.0682 3.51%
2003-08-20 0 5.700 5.650 5.700 5.550 5.950 5,838,000 33,290,960 5.7025 1.041 1.032 1.041 1.013 1.087 31,969,850 1.0413 -2.56%
2003-08-19 0 5.850 5.800 5.850 5.800 6.250 3,232,000 19,400,900 6.0028 1.068 1.059 1.068 1.059 1.141 17,698,965 1.0962 -5.65%
2003-08-18 0 6.200 6.200 6.250 6.200 6.300 2,648,000 16,616,500 6.2751 1.132 1.132 1.141 1.132 1.150 14,500,884 1.1459 -0.80%
2003-08-15 0 6.250 6.250 6.300 6.200 6.350 4,236,000 26,547,786 6.2672 1.141 1.141 1.150 1.132 1.160 23,197,034 1.1444 0.81%
2003-08-14 0 6.200 6.200 6.250 6.100 6.250 6,259,255 38,806,005 6.1998 1.132 1.132 1.141 1.114 1.141 34,276,712 1.1321 1.64%
2003-08-13 0 6.100 6.100 6.150 5.950 6.200 6,260,000 38,029,000 6.0749 1.114 1.114 1.123 1.087 1.132 34,280,792 1.1093 4.27%
2003-08-12 0 5.850 5.800 5.850 5.750 5.900 1,290,000 7,528,700 5.8362 1.068 1.059 1.068 1.050 1.077 7,064,253 1.0657 0.86%
2003-08-11 0 5.800 5.700 5.800 5.650 5.850 892,000 5,143,100 5.7658 1.059 1.041 1.059 1.032 1.068 4,884,739 1.0529 2.65%
2003-08-08 0 5.650 5.650 5.700 5.600 5.850 3,854,000 22,144,200 5.7458 1.032 1.032 1.041 1.023 1.068 21,105,139 1.0492 0.89%
2003-08-07 0 5.600 5.550 5.700 5.550 5.900 1,290,000 7,378,900 5.7201 1.023 1.013 1.041 1.013 1.077 7,064,253 1.0445 -1.75%
2003-08-06 0 5.700 5.700 5.750 5.400 6.100 6,477,000 37,808,000 5.8373 1.041 1.041 1.050 0.986 1.114 35,469,120 1.0659 1.79%
2003-08-05 0 5.600 5.500 5.600 5.450 5.750 2,885,650 16,092,475 5.5767 1.023 1.004 1.023 0.995 1.050 15,802,295 1.0184 0.00%
2003-08-04 0 5.600 5.550 5.600 5.400 5.650 1,040,000 5,770,200 5.5483 1.023 1.013 1.023 0.986 1.032 5,695,211 1.0132 3.70%
2003-08-01 0 5.400 5.400 5.450 5.400 5.500 2,198,000 12,003,000 5.4609 0.986 0.986 0.995 0.986 1.004 12,036,610 0.9972 0.00%
2003-07-31 0 5.400 5.350 5.400 5.150 5.450 2,256,000 11,907,000 5.2779 0.986 0.977 0.986 0.940 0.995 12,354,228 0.9638 1.89%
2003-07-30 0 5.300 5.300 5.350 5.100 5.400 2,415,830 12,689,642 5.2527 0.968 0.968 0.977 0.931 0.986 13,229,483 0.9592 -1.85%
2003-07-29 0 5.400 5.350 5.450 5.350 5.600 1,199,400 6,584,650 5.4900 0.986 0.977 0.995 0.977 1.023 6,568,112 1.0025 -2.70%
2003-07-28 0 5.550 5.500 5.550 5.450 5.600 1,192,000 6,563,900 5.5066 1.013 1.004 1.013 0.995 1.023 6,527,588 1.0056 -0.89%
2003-07-25 0 5.600 5.500 5.600 5.250 5.600 2,604,000 14,233,400 5.4660 1.023 1.004 1.023 0.959 1.023 14,259,933 0.9981 7.69%
2003-07-24 0 5.200 5.150 5.200 5.000 5.250 1,056,000 5,485,500 5.1946 0.950 0.940 0.950 0.913 0.959 5,782,830 0.9486 1.96%
2003-07-23 0 5.100 5.100 5.150 5.050 5.250 1,844,000 9,471,400 5.1363 0.931 0.931 0.940 0.922 0.959 10,098,048 0.9379 -0.97%
2003-07-22 0 5.150 5.150 5.250 5.050 5.300 2,324,000 11,997,800 5.1626 0.940 0.940 0.959 0.922 0.968 12,726,607 0.9427 -3.74%
2003-07-21 0 5.350 5.300 5.400 5.250 5.550 2,966,000 15,942,500 5.3751 0.977 0.968 0.986 0.959 1.013 16,242,305 0.9815 0.00%
2003-07-18 0 5.350 5.300 5.350 5.200 5.350 2,083,000 11,030,050 5.2953 0.977 0.968 0.977 0.950 0.977 11,406,851 0.9670 2.88%
2003-07-17 0 5.200 5.200 5.250 5.150 5.600 3,932,000 20,844,000 5.3011 0.950 0.950 0.959 0.940 1.023 21,532,280 0.9680 -4.59%
2003-07-16 0 5.450 5.450 5.500 5.400 5.800 3,294,000 18,204,344 5.5265 0.995 0.995 1.004 0.986 1.059 18,038,487 1.0092 -3.54%
2003-07-15 0 5.650 5.600 5.650 5.350 5.700 8,193,034 45,077,277 5.5019 1.032 1.023 1.032 0.977 1.041 44,866,405 1.0047 4.63%
2003-07-14 0 5.400 5.300 5.400 4.950 5.400 5,864,000 30,617,694 5.2213 0.986 0.968 0.986 0.904 0.986 32,112,231 0.9535 10.20%
2003-07-11 0 4.900 4.875 4.900 4.825 4.925 1,667,100 8,112,908 4.8665 0.895 0.890 0.895 0.881 0.899 9,129,314 0.8887 -0.51%
2003-07-10 0 4.925 4.925 4.950 4.900 5.000 2,994,000 14,783,900 4.9378 0.899 0.899 0.904 0.895 0.913 16,395,638 0.9017 1.03%
2003-07-09 0 4.875 4.875 4.900 4.800 4.925 3,312,000 16,094,800 4.8595 0.890 0.890 0.895 0.877 0.899 18,137,058 0.8874 0.52%
2003-07-08 0 4.850 4.800 4.825 4.750 4.850 2,244,000 10,764,950 4.7972 0.886 0.877 0.881 0.867 0.886 12,288,514 0.8760 2.65%
2003-07-07 0 4.725 4.725 4.750 4.675 4.800 2,650,000 12,585,500 4.7492 0.863 0.863 0.867 0.854 0.877 14,511,837 0.8673 -1.05%
2003-07-04 0 4.775 4.775 4.800 4.775 4.850 2,324,000 11,200,350 4.8194 0.872 0.872 0.877 0.872 0.886 12,726,607 0.8801 0.53%
2003-07-03 0 4.750 4.750 4.775 4.650 4.825 6,136,000 29,088,000 4.7405 0.867 0.867 0.872 0.849 0.881 33,601,747 0.8657 2.15%
2003-07-02 0 4.650 4.625 4.650 4.450 4.650 4,880,000 22,171,600 4.5434 0.849 0.845 0.849 0.813 0.849 26,723,684 0.8297 5.08%
2003-06-30 0 4.425 4.400 4.425 4.350 4.475 1,806,000 7,959,400 4.4072 0.808 0.803 0.808 0.794 0.817 9,889,954 0.8048 0.57%
2003-06-27 0 4.400 4.375 4.400 4.325 4.450 3,454,000 15,140,700 4.3835 0.803 0.799 0.803 0.790 0.813 18,914,673 0.8005 2.33%
2003-06-26 0 4.300 4.300 4.350 4.250 4.375 3,026,000 13,051,300 4.3131 0.785 0.785 0.794 0.776 0.799 16,570,875 0.7876 -1.15%
2003-06-25 0 4.350 4.325 4.350 4.150 4.475 7,924,000 34,015,110 4.2927 0.794 0.790 0.794 0.758 0.817 43,393,130 0.7839 -1.14%
2003-06-24 0 4.400 4.375 4.400 4.375 4.500 3,056,000 13,583,800 4.4450 0.803 0.799 0.803 0.799 0.822 16,735,160 0.8117 -1.68%
2003-06-23 0 4.475 4.475 4.500 4.425 4.525 2,444,000 10,965,500 4.4867 0.817 0.817 0.822 0.808 0.826 13,383,747 0.8193 0.00%
2003-06-20 0 4.475 4.475 4.500 4.475 4.550 1,533,000 6,894,250 4.4972 0.817 0.817 0.822 0.817 0.831 8,394,961 0.8212 -1.10%
2003-06-19 0 4.525 4.525 4.550 4.425 4.550 5,542,000 25,027,400 4.5160 0.826 0.826 0.831 0.808 0.831 30,348,905 0.8247 1.69%
2003-06-18 0 4.450 4.450 4.475 4.325 4.650 7,624,000 33,919,450 4.4490 0.813 0.813 0.817 0.790 0.849 41,750,281 0.8124 -4.30%
2003-06-17 0 4.650 4.625 4.650 4.525 4.875 8,546,000 40,047,400 4.6861 0.849 0.845 0.849 0.826 0.890 46,799,305 0.8557 -3.63%
2003-06-16 0 4.825 4.775 4.825 4.675 4.850 8,577,115 40,844,341 4.7620 0.881 0.872 0.881 0.854 0.886 46,969,696 0.8696 3.21%
2003-06-13 0 4.675 4.675 4.700 4.600 4.700 3,206,000 14,929,500 4.6567 0.854 0.854 0.858 0.840 0.858 17,556,584 0.8504 1.63%
2003-06-12 0 4.600 4.575 4.625 4.425 4.625 5,948,000 27,144,100 4.5636 0.840 0.835 0.845 0.808 0.845 32,572,228 0.8334 3.95%
2003-06-11 0 4.425 4.400 4.450 4.350 4.450 3,346,000 14,729,550 4.4021 0.808 0.803 0.813 0.794 0.813 18,323,248 0.8039 1.14%
2003-06-10 0 4.375 4.325 4.375 4.225 4.450 4,126,000 17,918,800 4.3429 0.799 0.790 0.799 0.772 0.813 22,594,656 0.7931 3.55%
2003-06-09 0 4.225 4.225 4.250 4.175 4.250 1,724,000 7,253,050 4.2071 0.772 0.772 0.776 0.762 0.776 9,440,908 0.7683 0.60%
2003-06-06 0 4.200 4.175 4.200 4.125 4.250 2,914,000 12,217,600 4.1927 0.767 0.762 0.767 0.753 0.776 15,957,544 0.7656 -0.59%
2003-06-05 0 4.225 4.200 4.250 4.200 4.300 3,416,000 14,503,200 4.2457 0.772 0.767 0.776 0.767 0.785 18,706,579 0.7753 0.00%
2003-06-03 0 4.225 4.225 4.250 4.200 4.275 1,500,000 6,351,300 4.2342 0.772 0.772 0.776 0.767 0.781 8,214,247 0.7732 0.60%
2003-06-02 0 4.200 4.225 4.250 4.200 4.300 2,950,000 12,492,650 4.2348 0.767 0.772 0.776 0.767 0.785 16,154,686 0.7733 0.00%
2003-05-30 0 4.200 4.150 4.200 4.100 4.200 2,206,000 9,180,650 4.1617 0.767 0.758 0.767 0.749 0.767 12,080,420 0.7600 3.07%
2003-05-29 0 4.075 4.075 4.100 4.050 4.250 1,254,000 5,190,000 4.1388 0.744 0.744 0.749 0.740 0.776 6,867,111 0.7558 -2.40%
2003-05-28 0 4.175 4.175 4.200 4.125 4.325 1,862,800 7,803,200 4.1890 0.762 0.762 0.767 0.753 0.790 10,201,000 0.7649 -2.91%
2003-05-27 0 4.300 4.275 4.300 4.200 4.500 3,365,000 14,532,559 4.3187 0.785 0.781 0.785 0.767 0.822 18,427,295 0.7886 -1.71%
2003-05-26 0 4.375 4.375 4.400 4.075 4.375 4,004,000 17,069,405 4.2631 0.799 0.799 0.803 0.744 0.799 21,926,564 0.7785 7.36%
2003-05-23 0 4.075 4.075 4.100 4.000 4.300 6,942,000 28,503,840 4.1060 0.744 0.744 0.749 0.730 0.785 38,015,536 0.7498 -6.32%
2003-05-22 0 4.350 4.325 4.375 4.000 4.350 7,260,000 30,642,000 4.2207 0.794 0.790 0.799 0.730 0.794 39,756,957 0.7707 8.07%
2003-05-21 0 4.025 4.000 4.025 3.700 4.050 7,878,000 30,676,836 3.8940 0.735 0.730 0.735 0.676 0.740 43,141,227 0.7111 9.52%
2003-05-20 0 3.675 3.650 3.700 3.500 3.675 4,991,000 17,977,600 3.6020 0.671 0.667 0.676 0.639 0.671 27,331,539 0.6578 4.26%
2003-05-19 0 3.525 3.500 3.525 3.475 3.525 2,118,000 7,385,300 3.4869 0.644 0.639 0.644 0.635 0.644 11,598,517 0.6367 1.44%
2003-05-16 0 3.475 3.500 3.525 3.450 3.500 4,196,000 14,576,900 3.4740 0.635 0.639 0.644 0.630 0.639 22,977,988 0.6344 0.00%
2003-05-15 0 3.475 3.475 3.500 3.425 3.500 1,562,000 5,419,450 3.4696 0.635 0.635 0.639 0.625 0.639 8,553,769 0.6336 1.46%
2003-05-14 0 3.425 3.425 3.450 3.375 3.550 5,618,000 19,181,200 3.4142 0.625 0.625 0.630 0.616 0.648 30,765,094 0.6235 -2.84%
2003-05-13 0 3.525 3.525 3.550 3.400 3.550 3,502,000 12,184,650 3.4793 0.644 0.644 0.648 0.621 0.648 19,177,529 0.6354 6.02%
2003-05-12 0 3.325 3.375 3.400 3.275 3.400 1,216,000 4,054,600 3.3344 0.607 0.616 0.621 0.598 0.621 6,659,016 0.6089 0.00%
2003-05-09 0 3.325 3.375 3.400 3.250 3.450 4,168,000 13,702,700 3.2876 0.607 0.616 0.621 0.593 0.630 22,824,655 0.6003 -2.21%
2003-05-07 0 3.400 3.375 3.400 3.350 3.475 2,438,000 8,272,000 3.3929 0.621 0.616 0.621 0.612 0.635 13,350,890 0.6196 -2.16%
2003-05-06 0 3.475 3.475 3.525 3.450 3.575 4,448,000 15,557,150 3.4976 0.635 0.635 0.644 0.630 0.653 24,357,981 0.6387 -2.11%
2003-05-05 0 3.550 3.550 3.575 3.525 3.575 1,237,000 4,379,400 3.5403 0.648 0.648 0.653 0.644 0.653 6,774,016 0.6465 1.43%
2003-05-02 0 3.500 3.525 3.550 3.475 3.625 966,000 3,414,000 3.5342 0.639 0.644 0.648 0.635 0.662 5,289,975 0.6454 -2.78%
2003-04-30 0 3.600 3.575 3.600 3.525 3.625 3,226,000 11,527,900 3.5734 0.657 0.653 0.657 0.644 0.662 17,666,108 0.6525 2.13%
2003-04-29 0 3.525 3.500 3.525 3.400 3.525 984,000 3,423,500 3.4792 0.644 0.639 0.644 0.621 0.644 5,388,546 0.6353 -0.70%
2003-04-28 0 3.550 3.525 3.550 3.400 3.550 958,000 3,369,350 3.5171 0.648 0.644 0.648 0.621 0.648 5,246,166 0.6422 0.00%
2003-04-25 0 3.550 3.575 3.600 3.400 3.600 2,915,000 10,243,600 3.5141 0.648 0.653 0.657 0.621 0.657 15,963,020 0.6417 3.65%
2003-04-24 0 3.425 3.425 3.450 3.350 3.550 4,677,571 15,942,209 3.4082 0.625 0.625 0.630 0.612 0.648 25,615,150 0.6224 -5.52%
2003-04-23 0 3.625 3.625 3.650 3.450 3.650 8,188,000 29,444,600 3.5961 0.662 0.662 0.667 0.630 0.667 44,838,838 0.6567 4.32%
2003-04-22 0 3.475 3.475 3.500 3.375 3.500 1,570,000 5,435,900 3.4624 0.635 0.635 0.639 0.616 0.639 8,597,579 0.6323 1.46%
2003-04-17 0 3.425 3.425 3.450 3.350 3.475 4,095,000 13,953,750 3.4075 0.625 0.625 0.630 0.612 0.635 22,424,895 0.6222 1.48%
2003-04-16 0 3.375 3.350 3.375 3.375 3.500 1,328,000 4,512,450 3.3979 0.616 0.612 0.616 0.616 0.639 7,272,347 0.6205 -3.57%
2003-04-15 0 3.500 3.450 3.500 3.450 3.575 932,000 3,250,750 3.4879 0.639 0.630 0.639 0.630 0.653 5,103,786 0.6369 -0.79%
2003-04-14 0 3.575 3.575 3.600 3.525 3.625 2,024,000 7,275,450 3.5946 0.644 0.644 0.649 0.635 0.653 11,231,823 0.6478 -1.38%
2003-04-11 0 3.625 3.600 3.625 3.425 3.625 1,388,000 4,902,500 3.5321 0.653 0.649 0.653 0.617 0.653 7,702,456 0.6365 5.07%
2003-04-10 0 3.450 3.425 3.450 3.400 3.450 656,000 2,240,000 3.4146 0.622 0.617 0.622 0.613 0.622 3,640,354 0.6153 1.47%
2003-04-09 0 3.400 3.400 3.450 3.350 3.475 1,028,000 3,499,650 3.4043 0.613 0.613 0.622 0.604 0.626 5,704,701 0.6135 -1.45%
2003-04-08 0 3.450 3.425 3.475 3.400 3.525 4,322,000 14,883,450 3.4436 0.622 0.617 0.626 0.613 0.635 23,984,159 0.6206 -1.43%
2003-04-07 0 3.500 3.475 3.500 3.475 3.550 684,000 2,391,800 3.4968 0.631 0.626 0.631 0.626 0.640 3,795,735 0.6301 0.72%
2003-04-04 0 3.475 3.450 3.475 3.450 3.500 1,082,000 3,740,100 3.4567 0.626 0.622 0.626 0.622 0.631 6,004,364 0.6229 2.21%
2003-04-03 0 3.400 3.400 3.425 3.300 3.450 2,210,000 7,494,150 3.3910 0.613 0.613 0.617 0.595 0.622 12,263,996 0.6111 3.82%
2003-04-02 0 3.275 3.275 3.300 3.250 3.325 2,357,000 7,720,875 3.2757 0.590 0.590 0.595 0.586 0.599 13,079,746 0.5903 0.77%
2003-04-01 0 3.250 3.225 3.250 3.200 3.275 4,449,000 14,422,475 3.2417 0.586 0.581 0.586 0.577 0.590 24,688,923 0.5842 -1.52%
2003-03-31 0 3.300 3.275 3.300 3.275 3.425 4,338,000 14,352,950 3.3087 0.595 0.590 0.595 0.590 0.617 24,072,948 0.5962 -2.22%
2003-03-28 0 3.375 3.350 3.375 3.375 3.650 5,786,000 19,918,950 3.4426 0.608 0.604 0.608 0.608 0.658 32,108,363 0.6204 -6.25%
2003-03-27 0 3.600 3.575 3.600 3.475 3.600 3,338,000 11,889,100 3.5617 0.649 0.644 0.649 0.626 0.649 18,523,629 0.6418 3.60%
2003-03-26 0 3.475 3.450 3.500 3.325 3.500 2,249,000 7,734,975 3.4393 0.626 0.622 0.631 0.599 0.631 12,480,420 0.6198 4.51%
2003-03-25 0 3.325 3.300 3.350 3.250 3.325 2,534,000 8,332,150 3.2881 0.599 0.595 0.604 0.586 0.599 14,061,976 0.5925 0.76%
2003-03-24 0 3.300 3.275 3.300 3.200 3.400 3,950,000 12,930,780 3.2736 0.595 0.590 0.595 0.577 0.613 21,919,812 0.5899 0.00%
2003-03-21 0 3.300 3.350 3.375 3.300 3.375 1,925,000 6,402,850 3.3262 0.595 0.604 0.608 0.595 0.608 10,682,440 0.5994 2.33%
2003-03-20 0 3.225 3.250 3.300 3.200 3.575 4,286,000 14,187,750 3.3103 0.581 0.586 0.595 0.577 0.644 23,784,384 0.5965 -9.79%
2003-03-19 0 3.575 3.525 3.575 3.425 3.600 2,368,000 8,300,150 3.5051 0.644 0.635 0.644 0.617 0.649 13,140,789 0.6316 1.42%
2003-03-18 0 3.525 3.450 3.525 3.400 3.525 5,605,800 19,354,655 3.4526 0.635 0.622 0.635 0.613 0.635 31,108,376 0.6222 3.68%
2003-03-17 0 3.400 3.350 3.400 3.150 3.400 4,952,900 16,226,740 3.2762 0.613 0.604 0.613 0.568 0.613 27,485,225 0.5904 3.82%
2003-03-14 0 3.275 3.175 3.275 3.050 3.275 8,908,000 28,284,000 3.1751 0.590 0.572 0.590 0.550 0.590 49,433,339 0.5722 8.26%
2003-03-13 0 3.025 3.000 3.025 2.975 3.050 3,606,000 10,792,400 2.9929 0.545 0.541 0.545 0.536 0.550 20,010,847 0.5393 1.68%
2003-03-12 0 2.975 2.950 2.975 2.900 3.000 3,965,000 11,721,475 2.9562 0.536 0.532 0.536 0.523 0.541 22,003,052 0.5327 3.48%
2003-03-11 0 2.875 2.850 2.900 2.750 2.900 2,704,000 7,617,200 2.8170 0.518 0.514 0.523 0.496 0.523 15,005,360 0.5076 4.55%
2003-03-10 0 2.750 2.725 2.750 2.725 2.800 1,286,000 3,544,150 2.7559 0.496 0.491 0.496 0.491 0.505 7,136,425 0.4966 -1.79%
2003-03-07 0 2.800 2.750 2.825 2.750 3.000 2,549,000 7,287,900 2.8591 0.505 0.496 0.509 0.496 0.541 14,145,216 0.5152 -5.08%
2003-03-06 0 2.950 2.950 2.975 2.900 3.000 2,922,000 8,679,300 2.9703 0.532 0.532 0.536 0.523 0.541 16,215,112 0.5353 -0.84%
2003-03-05 0 2.975 2.975 3.025 2.975 3.025 1,079,000 3,235,150 2.9983 0.536 0.536 0.545 0.536 0.545 5,987,716 0.5403 -0.83%
2003-03-04 0 3.000 3.000 3.050 3.000 3.125 886,000 2,712,536 3.0616 0.541 0.541 0.550 0.541 0.563 4,916,697 0.5517 -2.44%
2003-03-03 0 3.075 3.025 3.050 3.025 3.150 3,991,000 12,418,000 3.1115 0.554 0.545 0.550 0.545 0.568 22,147,335 0.5607 -0.81%
2003-02-28 0 3.100 3.100 3.125 3.100 3.175 1,854,000 5,812,100 3.1349 0.559 0.559 0.563 0.559 0.572 10,288,439 0.5649 0.00%
2003-02-27 0 3.100 3.075 3.100 3.075 3.125 900,000 2,790,150 3.1002 0.559 0.554 0.559 0.554 0.563 4,994,388 0.5587 0.81%
2003-02-26 0 3.075 3.075 3.100 3.050 3.100 854,000 2,644,750 3.0969 0.554 0.554 0.559 0.550 0.559 4,739,119 0.5581 1.65%
2003-02-25 0 3.025 3.025 3.050 3.000 3.100 658,000 1,992,800 3.0286 0.545 0.545 0.550 0.541 0.559 3,651,452 0.5458 -1.63%
2003-02-24 0 3.075 3.075 3.100 3.025 3.100 938,000 2,874,050 3.0640 0.554 0.554 0.559 0.545 0.559 5,205,262 0.5521 0.82%
2003-02-21 0 3.050 3.025 3.075 3.000 3.075 862,000 2,623,750 3.0438 0.550 0.545 0.554 0.541 0.554 4,783,514 0.5485 0.00%
2003-02-20 0 3.050 3.025 3.075 3.025 3.075 544,000 1,665,650 3.0619 0.550 0.545 0.554 0.545 0.554 3,018,830 0.5518 -0.81%
2003-02-19 0 3.075 3.050 3.100 3.050 3.100 1,658,000 5,101,150 3.0767 0.554 0.550 0.559 0.550 0.559 9,200,772 0.5544 0.82%
2003-02-18 0 3.050 3.025 3.050 3.025 3.075 604,000 1,840,150 3.0466 0.550 0.545 0.550 0.545 0.554 3,351,789 0.5490 1.67%
2003-02-17 0 3.000 3.000 3.025 2.975 3.050 794,000 2,390,750 3.0110 0.541 0.541 0.545 0.536 0.550 4,406,160 0.5426 0.84%
2003-02-14 0 2.975 2.975 3.000 2.950 3.100 2,922,000 8,771,050 3.0017 0.536 0.536 0.541 0.532 0.559 16,215,112 0.5409 -3.25%
2003-02-13 0 3.075 3.050 3.075 3.025 3.100 984,000 3,008,300 3.0572 0.554 0.550 0.554 0.545 0.559 5,460,530 0.5509 -0.81%
2003-02-12 0 3.100 3.075 3.100 3.050 3.100 790,000 2,436,800 3.0846 0.559 0.554 0.559 0.550 0.559 4,383,962 0.5558 2.48%
2003-02-11 0 3.025 3.000 3.025 3.000 3.050 622,480 1,884,750 3.0278 0.545 0.541 0.545 0.541 0.550 3,454,340 0.5456 -0.82%
2003-02-10 0 3.050 3.000 3.050 3.000 3.150 1,134,000 3,454,600 3.0464 0.550 0.541 0.550 0.541 0.568 6,292,928 0.5490 -1.61%
2003-02-07 0 3.100 3.100 3.125 3.050 3.175 427,000 1,332,800 3.1213 0.559 0.559 0.563 0.550 0.572 2,369,559 0.5625 -2.36%
2003-02-06 0 3.175 3.150 3.175 3.025 3.200 3,544,000 11,030,150 3.1123 0.572 0.568 0.572 0.545 0.577 19,666,789 0.5609 0.79%
2003-02-05 0 3.150 3.100 3.150 2.950 3.150 4,632,000 14,144,850 3.0537 0.568 0.559 0.568 0.532 0.568 25,704,448 0.5503 6.78%
2003-02-04 0 2.950 2.950 2.975 2.850 3.000 1,188,000 3,508,350 2.9532 0.532 0.532 0.536 0.514 0.541 6,592,592 0.5322 0.00%
2003-01-30 0 2.950 2.900 2.950 2.775 2.950 3,904,000 11,301,300 2.8948 0.532 0.523 0.532 0.500 0.532 21,664,544 0.5216 7.27%
2003-01-29 0 2.750 2.750 2.800 2.725 2.775 558,000 1,535,750 2.7522 0.496 0.496 0.505 0.491 0.500 3,096,520 0.4960 0.92%
2003-01-28 0 2.725 2.725 2.750 2.725 2.750 454,000 1,239,400 2.7300 0.491 0.491 0.496 0.491 0.496 2,519,391 0.4919 0.00%
2003-01-27 0 2.725 2.700 2.750 2.700 2.775 672,000 1,828,450 2.7209 0.491 0.487 0.496 0.487 0.500 3,729,143 0.4903 -1.80%
2003-01-24 0 2.775 2.750 2.775 2.725 2.875 4,388,000 12,091,678 2.7556 0.500 0.496 0.500 0.491 0.518 24,350,414 0.4966 -2.63%
2003-01-23 0 2.850 2.825 2.850 2.825 2.875 1,668,000 4,757,950 2.8525 0.514 0.509 0.514 0.509 0.518 9,256,265 0.5140 0.00%
2003-01-22 0 2.850 2.825 2.850 2.850 2.900 1,918,000 5,534,300 2.8855 0.514 0.509 0.514 0.514 0.523 10,643,595 0.5200 -0.87%
2003-01-21 0 2.875 2.825 2.875 2.775 2.900 2,924,000 8,363,650 2.8603 0.518 0.509 0.518 0.500 0.523 16,226,211 0.5154 4.55%
2003-01-20 0 2.750 2.750 2.775 2.700 2.750 534,000 1,461,950 2.7377 0.496 0.496 0.500 0.487 0.496 2,963,337 0.4933 0.92%
2003-01-17 0 2.725 2.700 2.725 2.725 2.825 1,158,000 3,180,500 2.7465 0.491 0.487 0.491 0.491 0.509 6,426,112 0.4949 -1.80%
2003-01-16 0 2.775 2.775 2.800 2.775 2.850 478,000 1,340,500 2.8044 0.500 0.500 0.505 0.500 0.514 2,652,575 0.5054 -2.63%
2003-01-15 0 2.850 2.800 2.850 2.800 2.875 2,279,000 6,454,700 2.8323 0.514 0.505 0.514 0.505 0.518 12,646,899 0.5104 2.70%
2003-01-14 0 2.775 2.775 2.825 2.775 2.825 3,188,000 8,915,220 2.7965 0.500 0.500 0.509 0.500 0.509 17,691,231 0.5039 -0.89%
2003-01-13 0 2.800 2.775 2.800 2.725 2.825 3,218,000 8,887,736 2.7619 0.505 0.500 0.505 0.491 0.509 17,857,711 0.4977 0.90%
2003-01-10 0 2.775 2.750 2.775 2.750 2.950 2,685,000 7,522,300 2.8016 0.500 0.496 0.500 0.496 0.532 14,899,923 0.5049 -5.13%
2003-01-09 0 2.925 2.875 2.900 2.700 2.975 12,612,000 35,996,850 2.8542 0.527 0.518 0.523 0.487 0.536 69,988,019 0.5143 9.35%
2003-01-08 0 2.675 2.675 2.700 2.650 2.700 2,612,000 6,968,150 2.6677 0.482 0.482 0.487 0.478 0.487 14,494,823 0.4807 1.90%
2003-01-07 0 2.625 2.625 2.650 2.575 2.650 1,799,100 4,720,538 2.6238 0.473 0.473 0.478 0.464 0.478 9,983,781 0.4728 1.94%
2003-01-06 0 2.575 2.550 2.600 2.550 2.575 334,000 853,800 2.5563 0.464 0.460 0.469 0.460 0.464 1,853,473 0.4606 0.98%
2003-01-03 0 2.550 2.525 2.600 2.550 2.650 568,000 1,464,800 2.5789 0.460 0.455 0.469 0.460 0.478 3,152,014 0.4647 0.00%
2003-01-02 0 2.550 2.525 2.550 2.550 2.550 90,000 229,500 2.5500 0.460 0.455 0.460 0.460 0.460 499,439 0.4595 -2.86%
2002-12-31 0 2.625 2.575 2.625 2.500 2.625 832,000 2,124,900 2.5540 0.473 0.464 0.473 0.451 0.473 4,617,034 0.4602 5.00%
2002-12-30 0 2.500 2.475 2.500 2.475 2.600 2,154,000 5,415,250 2.5140 0.451 0.446 0.451 0.446 0.469 11,953,234 0.4530 -1.96%
2002-12-27 0 2.550 2.550 2.575 2.550 2.675 676,000 1,784,250 2.6394 0.460 0.460 0.464 0.460 0.482 3,751,340 0.4756 -4.67%
2002-12-24 0 2.675 2.625 2.675 2.625 2.700 652,000 1,726,700 2.6483 0.482 0.473 0.482 0.473 0.487 3,618,156 0.4772 0.00%
2002-12-23 0 2.675 2.625 2.675 2.525 2.675 4,182,000 10,900,650 2.6066 0.482 0.473 0.482 0.455 0.482 23,207,255 0.4697 8.08%
2002-12-20 0 2.475 2.450 2.475 2.450 2.475 260,000 637,600 2.4523 0.446 0.441 0.446 0.441 0.446 1,442,823 0.4419 2.06%
2002-12-19 0 2.425 2.425 2.450 2.350 2.425 1,504,000 3,599,000 2.3930 0.437 0.437 0.441 0.423 0.437 8,346,177 0.4312 3.19%
2002-12-18 0 2.350 2.350 2.375 2.325 2.425 2,628,502 6,204,798 2.3606 0.423 0.423 0.428 0.419 0.437 14,586,398 0.4254 0.00%
2002-12-17 0 2.350 2.350 2.375 2.350 2.375 384,000 903,450 2.3527 0.423 0.423 0.428 0.423 0.428 2,130,939 0.4240 1.08%
2002-12-16 0 2.325 2.300 2.325 2.300 2.325 2,280,000 5,289,500 2.3200 0.419 0.414 0.419 0.414 0.419 12,652,449 0.4181 1.09%
2002-12-13 0 2.300 2.300 2.325 2.300 2.350 3,592,251 8,338,665 2.3213 0.414 0.414 0.419 0.414 0.423 19,934,549 0.4183 0.00%
2002-12-12 0 2.300 2.275 2.325 2.300 2.325 1,603,000 3,709,050 2.3138 0.414 0.410 0.419 0.414 0.419 8,895,559 0.4170 -2.13%
2002-12-11 0 2.350 2.325 2.350 2.350 2.425 3,275,749 7,763,029 2.3698 0.423 0.419 0.423 0.423 0.437 18,178,178 0.4271 -4.08%
2002-12-10 0 2.450 2.425 2.450 2.425 2.450 402,000 977,850 2.4325 0.441 0.437 0.441 0.437 0.441 2,230,826 0.4383 0.00%
2002-12-09 0 2.450 2.425 2.450 2.400 2.450 516,000 1,252,350 2.4270 0.441 0.437 0.441 0.432 0.441 2,863,449 0.4374 1.03%
2002-12-06 0 2.425 2.425 2.450 2.400 2.425 682,000 1,644,650 2.4115 0.437 0.437 0.441 0.432 0.437 3,784,636 0.4346 0.00%
2002-12-05 0 2.425 2.400 2.425 2.400 2.475 1,187,749 2,900,679 2.4422 0.437 0.432 0.437 0.432 0.446 6,591,199 0.4401 0.00%
2002-12-04 0 2.425 2.400 2.425 2.400 2.475 1,292,000 3,127,950 2.4210 0.437 0.432 0.437 0.432 0.446 7,169,721 0.4363 -2.02%
2002-12-03 0 2.475 2.450 2.475 2.425 2.475 872,000 2,149,650 2.4652 0.446 0.441 0.446 0.437 0.446 4,839,007 0.4442 3.12%
2002-12-02 0 2.400 2.400 2.425 2.400 2.425 965,749 2,320,623 2.4029 0.432 0.432 0.437 0.432 0.437 5,359,250 0.4330 -1.03%
2002-11-29 0 2.425 2.400 2.425 2.400 2.450 3,306,000 7,941,650 2.4022 0.437 0.432 0.437 0.432 0.441 18,346,051 0.4329 -1.02%
2002-11-28 0 2.450 2.425 2.450 2.450 2.475 166,000 408,550 2.4611 0.441 0.437 0.441 0.441 0.446 921,187 0.4435 0.00%
2002-11-27 0 2.450 2.400 2.450 2.400 2.450 1,565,000 3,781,550 2.4163 0.441 0.432 0.441 0.432 0.441 8,684,685 0.4354 2.08%
2002-11-26 0 2.400 2.400 2.425 2.400 2.475 1,735,000 4,194,475 2.4176 0.432 0.432 0.437 0.432 0.446 9,628,070 0.4357 -3.03%
2002-11-25 0 2.475 2.425 2.450 2.425 2.475 222,000 542,150 2.4421 0.446 0.437 0.441 0.437 0.446 1,231,949 0.4401 0.00%
2002-11-22 0 2.475 2.450 2.475 2.350 2.475 2,442,000 5,896,000 2.4144 0.446 0.441 0.446 0.423 0.446 13,551,438 0.4351 5.32%
2002-11-21 0 2.350 2.350 2.375 2.300 2.375 2,194,000 5,127,200 2.3369 0.423 0.423 0.428 0.414 0.428 12,175,207 0.4211 1.08%
2002-11-20 0 2.325 2.300 2.325 2.250 2.325 1,328,000 3,033,600 2.2843 0.419 0.414 0.419 0.405 0.419 7,369,496 0.4116 4.49%
2002-11-19 0 2.225 2.225 2.250 2.150 2.225 674,000 1,490,950 2.2121 0.401 0.401 0.405 0.387 0.401 3,740,241 0.3986 3.49%
2002-11-18 0 2.150 2.125 2.200 2.125 2.225 1,422,000 3,082,050 2.1674 0.387 0.383 0.396 0.383 0.401 7,891,132 0.3906 -2.27%
2002-11-15 0 2.200 2.200 2.225 2.150 2.275 3,002,000 6,563,550 2.1864 0.396 0.396 0.401 0.387 0.410 16,659,057 0.3940 -3.30%
2002-11-14 0 2.275 2.250 2.275 2.250 2.275 96,000 217,050 2.2609 0.410 0.405 0.410 0.405 0.410 532,735 0.4074 1.11%
2002-11-13 0 2.250 2.225 2.250 2.225 2.300 574,000 1,292,900 2.2524 0.405 0.401 0.405 0.401 0.414 3,185,309 0.4059 -2.17%
2002-11-12 0 2.300 2.275 2.300 2.275 2.300 484,000 1,106,200 2.2855 0.414 0.410 0.414 0.410 0.414 2,685,871 0.4119 1.10%
2002-11-11 0 2.275 2.275 2.300 2.275 2.300 156,000 356,150 2.2830 0.410 0.410 0.414 0.410 0.414 865,694 0.4114 0.00%
2002-11-08 0 2.275 2.275 2.300 2.275 2.300 712,000 1,630,200 2.2896 0.410 0.410 0.414 0.410 0.414 3,951,116 0.4126 0.00%
2002-11-07 0 2.275 2.225 2.275 2.200 2.275 224,000 500,800 2.2357 0.410 0.401 0.410 0.396 0.410 1,243,048 0.4029 4.60%
2002-11-06 0 2.175 2.150 2.200 2.175 2.200 242,000 530,100 2.1905 0.392 0.387 0.396 0.392 0.396 1,342,935 0.3947 0.00%
2002-11-05 0 2.175 2.175 2.225 2.150 2.275 1,716,200 3,825,780 2.2292 0.392 0.392 0.401 0.387 0.410 9,523,742 0.4017 0.00%
2002-11-04 0 2.175 2.150 2.175 2.125 2.200 978,000 2,084,500 2.1314 0.392 0.387 0.392 0.383 0.396 5,427,235 0.3841 1.16%
2002-11-01 0 2.150 2.150 2.200 2.150 2.275 1,048,000 2,308,350 2.2026 0.387 0.387 0.396 0.387 0.410 5,815,687 0.3969 0.00%
2002-10-31 0 2.150 2.150 2.200 2.150 2.225 1,634,000 3,580,000 2.1909 0.387 0.387 0.396 0.387 0.401 9,067,588 0.3948 -3.37%
2002-10-30 0 2.225 2.225 2.250 2.200 2.300 1,024,000 2,298,850 2.2450 0.401 0.401 0.405 0.396 0.414 5,682,503 0.4045 2.30%
2002-10-29 0 2.175 2.175 2.200 2.125 2.225 2,450,230 5,339,362 2.1791 0.392 0.392 0.396 0.383 0.401 13,597,109 0.3927 -4.40%
2002-10-28 0 2.275 2.250 2.275 2.225 2.275 394,000 888,250 2.2544 0.410 0.405 0.410 0.401 0.410 2,186,432 0.4063 1.11%
2002-10-25 0 2.250 2.225 2.275 2.200 2.275 2,716,000 6,106,900 2.2485 0.405 0.401 0.410 0.396 0.410 15,071,952 0.4052 -1.10%
2002-10-24 0 2.275 2.250 2.275 2.175 2.300 2,874,000 6,489,400 2.2580 0.410 0.405 0.410 0.392 0.414 15,948,745 0.4069 5.81%
2002-10-23 0 2.150 2.150 2.175 2.075 2.175 1,746,000 3,745,700 2.1453 0.387 0.387 0.392 0.374 0.392 9,689,112 0.3866 3.61%
2002-10-22 0 2.075 2.050 2.075 2.075 2.175 4,124,000 8,740,700 2.1195 0.374 0.369 0.374 0.374 0.392 22,885,394 0.3819 3.75%
2002-10-21 0 2.000 2.000 2.075 2.000 2.100 1,116,000 2,276,950 2.0403 0.360 0.360 0.374 0.360 0.378 6,193,041 0.3677 -2.44%
2002-10-18 0 2.050 2.050 2.075 2.000 2.075 3,790,000 7,699,650 2.0316 0.369 0.369 0.374 0.360 0.374 21,031,921 0.3661 4.06%
2002-10-17 0 1.970 1.960 1.970 1.950 1.990 1,384,000 2,729,740 1.9724 0.355 0.353 0.355 0.351 0.359 7,680,258 0.3554 2.60%
2002-10-16 0 1.920 1.910 1.920 1.910 2.000 3,178,000 6,231,900 1.9610 0.346 0.344 0.346 0.344 0.360 17,635,738 0.3534 -3.03%
2002-10-15 0 1.980 1.980 1.990 1.800 2.075 5,032,000 9,954,620 1.9783 0.357 0.357 0.359 0.324 0.374 27,924,176 0.3565 10.00%
2002-10-11 0 1.800 1.780 1.800 1.740 1.800 1,592,000 2,843,240 1.7860 0.324 0.321 0.324 0.314 0.324 8,834,517 0.3218 4.65%
2002-10-10 0 1.720 1.720 1.730 1.700 1.760 2,642,000 4,566,880 1.7286 0.310 0.310 0.312 0.306 0.317 14,661,302 0.3115 -3.91%
2002-10-09 0 1.790 1.760 1.790 1.760 1.880 2,689,000 4,805,730 1.7872 0.323 0.317 0.323 0.317 0.339 14,922,120 0.3221 -4.79%
2002-10-08 0 1.880 1.880 1.900 1.880 2.000 1,100,500 2,133,940 1.9391 0.339 0.339 0.342 0.339 0.360 6,107,026 0.3494 -6.00%
2002-10-07 0 2.000 1.920 2.000 1.920 2.050 3,302,000 6,537,080 1.9797 0.360 0.346 0.360 0.346 0.369 18,323,853 0.3568 -2.44%
2002-10-04 0 2.050 2.025 2.050 2.025 2.100 690,000 1,404,050 2.0349 0.369 0.365 0.369 0.365 0.378 3,829,031 0.3667 -4.65%
2002-10-03 0 2.150 2.100 2.150 2.100 2.225 632,000 1,358,600 2.1497 0.387 0.378 0.387 0.378 0.401 3,507,170 0.3874 0.00%
2002-10-02 0 2.150 2.125 2.150 2.150 2.200 160,000 349,500 2.1844 0.387 0.383 0.387 0.387 0.396 887,891 0.3936 0.00%
2002-09-30 0 2.150 2.125 2.150 2.050 2.200 800,000 1,739,950 2.1749 0.387 0.383 0.387 0.369 0.396 4,439,456 0.3919 2.38%
2002-09-27 0 2.100 2.100 2.150 2.100 2.150 58,000 123,400 2.1276 0.378 0.378 0.387 0.378 0.387 321,861 0.3834 0.00%
2002-09-26 0 2.100 2.100 2.150 2.100 2.200 80,000 168,450 2.1056 0.378 0.378 0.387 0.378 0.396 443,946 0.3794 3.70%
2002-09-25 0 2.025 2.025 2.075 1.970 2.050 654,000 1,323,200 2.0232 0.365 0.365 0.374 0.355 0.369 3,629,255 0.3646 1.25%
2002-09-24 0 2.000 1.990 2.025 2.000 2.075 2,362,000 4,774,700 2.0215 0.360 0.359 0.365 0.360 0.374 13,107,493 0.3643 -4.76%
2002-09-23 0 2.100 2.075 2.100 2.075 2.100 220,000 457,750 2.0807 0.378 0.374 0.378 0.374 0.378 1,220,850 0.3749 0.00%
2002-09-20 0 2.100 2.075 2.100 2.100 2.125 1,250,000 2,627,400 2.1019 0.378 0.374 0.378 0.378 0.383 6,936,650 0.3788 -1.18%
2002-09-19 0 2.125 2.100 2.150 2.100 2.125 456,000 960,600 2.1066 0.383 0.378 0.387 0.378 0.383 2,530,490 0.3796 1.19%
2002-09-18 0 2.100 2.100 2.125 2.100 2.200 1,232,400 2,600,800 2.1104 0.378 0.378 0.383 0.378 0.396 6,838,981 0.3803 -4.55%
2002-09-17 0 2.200 2.175 2.200 2.175 2.200 260,000 570,500 2.1942 0.396 0.392 0.396 0.392 0.396 1,442,823 0.3954 2.33%
2002-09-16 0 2.150 2.125 2.150 2.125 2.175 900,000 1,943,520 2.1595 0.387 0.383 0.387 0.383 0.392 4,994,388 0.3891 -1.15%
2002-09-13 0 2.175 2.175 2.200 2.175 2.250 1,070,000 2,347,500 2.1939 0.392 0.392 0.396 0.392 0.405 5,937,772 0.3954 -3.33%
2002-09-12 0 2.250 2.225 2.250 2.250 2.300 660,000 1,504,800 2.2800 0.405 0.401 0.405 0.405 0.414 3,662,551 0.4109 -2.17%
2002-09-11 0 2.300 2.250 2.300 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2002-09-10 0 2.300 2.225 2.300 2.300 2.325 310,000 714,750 2.3056 0.414 0.401 0.414 0.414 0.419 1,720,289 0.4155 -1.08%
2002-09-09 0 2.325 2.325 2.350 2.300 2.350 426,000 988,950 2.3215 0.419 0.419 0.423 0.414 0.423 2,364,010 0.4183 0.00%
2002-09-06 0 2.325 2.325 2.350 2.300 2.350 318,000 737,300 2.3186 0.419 0.419 0.423 0.414 0.423 1,764,684 0.4178 0.00%
2002-09-05 0 2.325 2.300 2.350 2.300 2.350 604,000 1,398,800 2.3159 0.419 0.414 0.423 0.414 0.423 3,351,789 0.4173 -1.06%
2002-09-04 0 2.350 2.300 2.350 2.275 2.350 416,000 958,100 2.3031 0.423 0.414 0.423 0.410 0.423 2,308,517 0.4150 0.00%
2002-09-03 0 2.350 2.275 2.350 2.275 2.350 782,000 1,803,250 2.3059 0.423 0.410 0.423 0.410 0.423 4,339,568 0.4155 2.17%
2002-09-02 0 2.300 2.300 2.325 2.275 2.325 252,000 578,950 2.2974 0.414 0.414 0.419 0.410 0.419 1,398,429 0.4140 0.00%
2002-08-30 0 2.300 2.275 2.300 2.250 2.300 632,000 1,421,050 2.2485 0.414 0.410 0.414 0.405 0.414 3,507,170 0.4052 4.55%
2002-08-29 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.396 0.396 0.405 0.396 0.396 166,480 0.3964 -1.12%
2002-08-28 0 2.225 2.200 2.225 2.200 2.300 146,000 326,400 2.2356 0.401 0.396 0.401 0.396 0.414 810,201 0.4029 -3.26%
2002-08-27 0 2.300 2.200 2.300 2.200 2.300 274,000 625,000 2.2810 0.414 0.396 0.414 0.396 0.414 1,520,514 0.4110 4.55%
2002-08-26 0 2.200 2.200 2.250 2.200 2.200 750,000 1,650,000 2.2000 0.396 0.396 0.405 0.396 0.396 4,161,990 0.3964 0.00%
2002-08-23 0 2.200 2.175 2.200 2.175 2.325 1,916,000 4,281,600 2.2347 0.396 0.392 0.396 0.392 0.419 10,632,496 0.4027 -5.38%
2002-08-22 0 2.325 2.300 2.325 2.300 2.325 230,000 530,100 2.3048 0.419 0.414 0.419 0.414 0.419 1,276,344 0.4153 1.09%
2002-08-21 0 2.300 2.325 2.350 2.300 2.350 310,000 720,600 2.3245 0.414 0.419 0.423 0.414 0.423 1,720,289 0.4189 -3.16%
2002-08-20 0 2.375 2.375 2.400 2.350 2.400 1,162,000 2,761,950 2.3769 0.428 0.428 0.432 0.423 0.432 6,448,309 0.4283 2.15%
2002-08-19 0 2.325 2.325 2.350 2.300 2.325 587,400 1,357,605 2.3112 0.419 0.419 0.423 0.414 0.419 3,259,670 0.4165 1.09%
2002-08-16 0 2.300 2.275 2.300 2.225 2.300 1,896,000 4,299,500 2.2677 0.414 0.410 0.414 0.401 0.414 10,521,510 0.4086 4.55%
2002-08-15 0 2.200 2.200 2.225 2.125 2.225 1,258,000 2,745,550 2.1825 0.396 0.396 0.401 0.383 0.401 6,981,044 0.3933 6.02%
2002-08-14 0 2.075 2.075 2.100 2.025 2.075 128,000 263,500 2.0586 0.374 0.374 0.378 0.365 0.374 710,313 0.3710 2.47%
2002-08-13 0 2.025 2.000 2.025 2.000 2.100 1,414,000 2,878,700 2.0359 0.365 0.360 0.365 0.360 0.378 7,846,738 0.3669 -1.22%
2002-08-12 0 2.050 2.025 2.075 2.025 2.300 1,916,000 4,002,900 2.0892 0.369 0.365 0.374 0.365 0.414 10,632,496 0.3765 -6.82%
2002-08-09 0 2.200 2.200 2.250 2.200 2.300 664,000 1,500,550 2.2599 0.396 0.396 0.405 0.396 0.414 3,684,748 0.4072 -1.12%
2002-08-08 0 2.225 2.200 2.250 2.225 2.275 532,000 1,184,500 2.2265 0.401 0.396 0.405 0.401 0.410 2,952,238 0.4012 1.14%
2002-08-07 0 2.200 2.200 2.250 2.200 2.300 1,192,000 2,671,400 2.2411 0.396 0.396 0.405 0.396 0.414 6,614,789 0.4039 -2.22%
2002-08-06 0 2.250 2.225 2.250 2.200 2.250 1,629,000 3,671,684 2.2539 0.405 0.401 0.405 0.396 0.405 9,039,842 0.4062 -2.17%
2002-08-05 0 2.300 2.300 2.350 2.300 2.525 1,544,000 3,622,500 2.3462 0.414 0.414 0.423 0.414 0.455 8,568,149 0.4228 -6.12%
2002-08-02 0 2.450 2.425 2.450 2.400 2.475 758,000 1,841,200 2.4290 0.441 0.437 0.441 0.432 0.446 4,206,384 0.4377 -2.00%
2002-08-01 0 2.500 2.450 2.500 2.350 2.500 1,494,000 3,642,900 2.4384 0.451 0.441 0.451 0.423 0.451 8,290,683 0.4394 5.26%
2002-07-31 0 2.375 2.375 2.400 2.375 2.400 378,000 898,700 2.3775 0.428 0.428 0.432 0.428 0.432 2,097,643 0.4284 0.00%
2002-07-30 0 2.375 2.375 2.400 2.375 2.425 946,000 2,278,650 2.4087 0.428 0.428 0.432 0.428 0.437 5,249,656 0.4341 1.06%
2002-07-29 0 2.350 2.375 2.400 2.250 2.375 1,130,000 2,573,750 2.2777 0.423 0.428 0.432 0.405 0.428 6,270,731 0.4104 4.44%
2002-07-26 0 2.250 2.250 2.275 2.200 2.300 1,920,000 4,335,250 2.2579 0.405 0.405 0.410 0.396 0.414 10,654,694 0.4069 -4.26%
2002-07-25 0 2.350 2.350 2.425 2.350 2.450 1,410,000 3,402,900 2.4134 0.423 0.423 0.437 0.423 0.441 7,824,541 0.4349 -2.08%
2002-07-24 0 2.400 2.400 2.425 2.350 2.450 840,000 2,011,350 2.3945 0.432 0.432 0.437 0.423 0.441 4,661,428 0.4315 -4.00%
2002-07-23 0 2.500 2.475 2.500 2.375 2.500 784,000 1,913,600 2.4408 0.451 0.446 0.451 0.428 0.451 4,350,667 0.4398 1.01%
2002-07-22 0 2.475 2.425 2.475 2.425 2.550 3,844,000 9,500,350 2.4715 0.446 0.437 0.446 0.437 0.460 21,331,585 0.4454 -3.88%
2002-07-19 0 2.575 2.550 2.600 2.550 2.600 774,000 1,991,050 2.5724 0.464 0.460 0.469 0.460 0.469 4,295,173 0.4636 0.00%
2002-07-18 0 2.575 2.575 2.600 2.575 2.575 110,000 283,250 2.5750 0.464 0.464 0.469 0.464 0.464 610,425 0.4640 0.00%
2002-07-17 0 2.575 2.550 2.600 2.550 2.600 786,000 2,017,650 2.5670 0.464 0.460 0.469 0.460 0.469 4,361,765 0.4626 -1.90%
2002-07-16 0 2.625 2.600 2.650 2.600 2.650 716,000 1,875,200 2.6190 0.473 0.469 0.478 0.469 0.478 3,973,313 0.4719 -0.94%
2002-07-15 0 2.650 2.650 2.675 2.650 2.700 340,000 909,000 2.6735 0.478 0.478 0.482 0.478 0.487 1,886,769 0.4818 -3.64%
2002-07-12 0 2.750 2.750 2.775 2.750 2.750 164,000 451,000 2.7500 0.496 0.496 0.500 0.496 0.496 910,088 0.4956 0.00%
2002-07-11 0 2.750 2.750 2.775 2.675 2.750 1,486,000 4,040,650 2.7191 0.496 0.496 0.500 0.482 0.496 8,246,289 0.4900 0.00%
2002-07-10 0 2.750 2.750 2.775 2.700 2.750 902,000 2,468,850 2.7371 0.496 0.496 0.500 0.487 0.496 5,005,486 0.4932 -0.90%
2002-07-09 0 2.775 2.750 2.775 2.700 2.775 1,580,000 4,327,200 2.7387 0.500 0.496 0.500 0.487 0.500 8,767,925 0.4935 0.91%
2002-07-08 0 2.750 2.725 2.750 2.675 2.750 1,518,000 4,117,000 2.7121 0.496 0.491 0.496 0.482 0.496 8,423,867 0.4887 2.80%
2002-07-05 0 2.675 2.675 2.700 2.650 2.750 476,000 1,268,900 2.6658 0.482 0.482 0.487 0.478 0.496 2,641,476 0.4804 -2.73%
2002-07-04 0 2.750 2.675 2.750 2.650 2.750 3,058,000 8,318,300 2.7202 0.496 0.482 0.496 0.478 0.496 16,969,819 0.4902 1.85%
2002-07-03 0 2.700 2.700 2.725 2.575 2.750 6,170,000 16,566,450 2.6850 0.487 0.487 0.491 0.464 0.496 34,239,302 0.4838 2.86%
2002-07-02 0 2.625 2.600 2.625 2.525 2.625 3,692,000 9,506,200 2.5748 0.473 0.469 0.473 0.455 0.473 20,488,088 0.4640 3.96%
2002-06-28 0 2.525 2.525 2.550 2.475 2.525 1,218,000 3,045,400 2.5003 0.455 0.455 0.460 0.446 0.455 6,759,071 0.4506 1.00%
2002-06-27 0 2.500 2.450 2.500 2.400 2.500 1,610,000 3,975,000 2.4689 0.451 0.441 0.451 0.432 0.451 8,934,405 0.4449 4.17%
2002-06-26 0 2.400 2.375 2.425 2.375 2.450 774,000 1,861,250 2.4047 0.432 0.428 0.437 0.428 0.441 4,295,173 0.4333 0.00%
2002-06-25 0 2.400 2.375 2.400 2.375 2.525 2,536,000 6,192,600 2.4419 0.432 0.428 0.432 0.428 0.455 14,073,075 0.4400 -5.88%
2002-06-24 0 2.550 2.550 2.575 2.325 2.550 7,292,600 17,896,440 2.4541 0.460 0.460 0.464 0.419 0.460 40,468,968 0.4422 10.87%
2002-06-21 0 2.300 2.275 2.300 2.300 2.350 1,674,000 3,896,850 2.3279 0.414 0.410 0.414 0.414 0.423 9,289,561 0.4195 -1.08%
2002-06-20 0 2.325 2.325 2.350 2.250 2.375 2,102,000 4,829,650 2.2976 0.419 0.419 0.423 0.405 0.428 11,664,670 0.4140 1.09%
2002-06-19 0 2.300 2.275 2.300 2.250 2.325 2,950,000 6,741,400 2.2852 0.414 0.410 0.414 0.405 0.419 16,370,493 0.4118 0.00%
2002-06-18 0 2.300 2.300 2.325 2.275 2.300 2,508,000 5,765,900 2.2990 0.414 0.414 0.419 0.410 0.414 13,917,694 0.4143 1.10%
2002-06-17 0 2.275 2.275 2.300 2.250 2.400 768,000 1,776,750 2.3135 0.410 0.410 0.414 0.405 0.432 4,261,877 0.4169 -5.21%
2002-06-14 0 2.400 2.375 2.425 2.375 2.450 2,090,000 5,007,650 2.3960 0.432 0.428 0.437 0.428 0.441 11,598,078 0.4318 -1.03%
2002-06-13 0 2.425 2.425 2.450 2.375 2.425 3,534,000 8,492,450 2.4031 0.437 0.437 0.441 0.428 0.437 19,611,296 0.4330 0.00%
2002-06-12 0 2.425 2.425 2.450 2.375 2.450 6,596,000 15,952,200 2.4185 0.437 0.437 0.441 0.428 0.441 36,603,312 0.4358 2.11%
2002-06-11 0 2.375 2.375 2.400 2.325 2.400 1,775,600 4,197,550 2.3640 0.428 0.428 0.432 0.419 0.432 9,853,372 0.4260 2.15%
2002-06-10 0 2.325 2.325 2.350 2.300 2.350 2,582,000 6,014,800 2.3295 0.419 0.419 0.423 0.414 0.423 14,328,343 0.4198 1.09%
2002-06-07 0 2.300 2.275 2.300 2.250 2.300 726,000 1,649,750 2.2724 0.414 0.410 0.414 0.405 0.414 4,028,806 0.4095 1.10%
2002-06-06 0 2.275 2.275 2.300 2.250 2.325 1,778,000 4,041,800 2.2732 0.410 0.410 0.414 0.405 0.419 9,866,690 0.4096 0.00%
2002-06-05 0 2.275 2.250 2.300 2.175 2.275 1,635,000 3,647,150 2.2307 0.410 0.405 0.414 0.392 0.410 9,073,138 0.4020 2.25%
2002-06-04 0 2.225 2.200 2.225 2.200 2.300 664,000 1,464,300 2.2053 0.401 0.396 0.401 0.396 0.414 3,684,748 0.3974 0.00%
2002-06-03 0 2.225 2.200 2.250 2.200 2.225 838,000 1,855,150 2.2138 0.401 0.396 0.405 0.396 0.401 4,650,330 0.3989 2.30%
2002-05-31 0 2.175 2.150 2.225 2.175 2.250 562,000 1,234,650 2.1969 0.392 0.387 0.401 0.392 0.405 3,118,718 0.3959 -3.33%
2002-05-30 0 2.250 2.225 2.250 2.175 2.275 2,048,000 4,550,800 2.2221 0.405 0.401 0.405 0.392 0.410 11,365,007 0.4004 1.12%
2002-05-29 0 2.225 2.225 2.250 2.225 2.300 1,058,000 2,404,550 2.2727 0.401 0.401 0.405 0.401 0.414 5,871,180 0.4096 -3.26%
2002-05-28 0 2.300 2.275 2.325 2.275 2.325 2,196,000 5,047,500 2.2985 0.414 0.410 0.419 0.410 0.419 12,186,306 0.4142 0.00%
2002-05-27 0 2.300 2.275 2.300 2.275 2.325 1,168,000 2,669,350 2.2854 0.414 0.410 0.414 0.410 0.419 6,481,605 0.4118 -1.08%
2002-05-24 0 2.325 2.300 2.350 2.300 2.350 480,000 1,115,900 2.3248 0.419 0.414 0.423 0.414 0.423 2,663,673 0.4189 -1.06%
2002-05-23 0 2.350 2.350 2.375 2.325 2.350 1,082,000 2,530,500 2.3387 0.423 0.423 0.428 0.419 0.423 6,004,364 0.4214 1.08%
2002-05-22 0 2.325 2.325 2.350 2.325 2.350 558,000 1,301,950 2.3332 0.419 0.419 0.423 0.419 0.423 3,096,520 0.4205 -2.11%
2002-05-21 0 2.375 2.325 2.375 2.300 2.375 2,262,000 5,236,650 2.3151 0.428 0.419 0.428 0.414 0.428 12,552,561 0.4172 4.40%
2002-05-17 0 2.275 2.275 2.300 2.275 2.325 2,576,000 5,926,818 2.3008 0.410 0.410 0.414 0.410 0.419 14,295,047 0.4146 -1.09%
2002-05-16 0 2.300 2.275 2.300 2.275 2.350 2,437,000 5,603,700 2.2994 0.414 0.410 0.414 0.410 0.423 13,523,692 0.4144 -2.13%
2002-05-15 0 2.350 2.350 2.400 2.350 2.400 1,256,000 2,976,550 2.3699 0.423 0.423 0.432 0.423 0.432 6,969,945 0.4271 -1.05%
2002-05-14 0 2.375 2.375 2.400 2.375 2.425 421,000 1,009,325 2.3974 0.428 0.428 0.432 0.428 0.437 2,336,264 0.4320 -2.06%
2002-05-13 0 2.425 2.400 2.425 2.375 2.425 2,086,000 5,020,000 2.4065 0.437 0.432 0.437 0.428 0.437 11,575,881 0.4337 2.11%
2002-05-10 0 2.375 2.350 2.375 2.350 2.375 540,000 1,271,050 2.3538 0.428 0.423 0.428 0.423 0.428 2,996,633 0.4242 1.06%
2002-05-09 0 2.350 2.350 2.375 2.325 2.400 696,000 1,648,150 2.3680 0.423 0.423 0.428 0.419 0.432 3,862,326 0.4267 -2.08%
2002-05-08 0 2.400 2.375 2.400 2.375 2.400 760,000 1,812,200 2.3845 0.432 0.428 0.432 0.428 0.432 4,217,483 0.4297 0.00%
2002-05-07 0 2.400 2.400 2.425 2.400 2.500 1,260,000 3,084,200 2.4478 0.432 0.432 0.437 0.432 0.451 6,992,143 0.4411 -3.03%
2002-05-06 0 2.475 2.450 2.475 2.400 2.475 1,892,000 4,608,800 2.4359 0.446 0.441 0.446 0.432 0.446 10,499,313 0.4390 2.06%
2002-05-03 0 2.425 2.400 2.425 2.375 2.425 2,192,000 5,251,600 2.3958 0.437 0.432 0.437 0.428 0.437 12,164,109 0.4317 2.11%
2002-05-02 0 2.375 2.375 2.400 2.325 2.400 566,000 1,336,700 2.3617 0.428 0.428 0.432 0.419 0.432 3,140,915 0.4256 2.15%
2002-04-30 0 2.325 2.300 2.325 2.275 2.325 2,354,000 5,425,700 2.3049 0.419 0.414 0.419 0.410 0.419 13,063,098 0.4153 0.00%
2002-04-29 0 2.325 2.300 2.325 2.300 2.350 2,408,000 5,595,100 2.3235 0.419 0.414 0.419 0.414 0.423 13,362,762 0.4187 -1.06%
2002-04-26 0 2.350 2.300 2.325 2.275 2.375 2,710,000 6,307,200 2.3274 0.423 0.414 0.419 0.410 0.428 15,038,656 0.4194 2.17%
2002-04-25 0 2.300 2.275 2.300 2.275 2.325 2,624,000 6,010,550 2.2906 0.414 0.410 0.414 0.410 0.419 14,561,415 0.4128 1.10%
2002-04-24 0 2.275 2.275 2.300 2.250 2.375 5,150,000 11,800,350 2.2913 0.410 0.410 0.414 0.405 0.428 28,578,996 0.4129 -4.21%
2002-04-23 0 2.375 2.350 2.375 2.375 2.425 1,198,000 2,866,600 2.3928 0.428 0.423 0.428 0.428 0.437 6,648,085 0.4312 -1.04%
2002-04-22 0 2.400 2.375 2.400 2.400 2.450 602,000 1,455,500 2.4178 0.432 0.428 0.432 0.432 0.441 3,340,690 0.4357 -2.04%
2002-04-19 0 2.450 2.425 2.450 2.450 2.500 2,676,000 6,645,850 2.4835 0.441 0.437 0.441 0.441 0.451 14,849,979 0.4475 0.00%
2002-04-18 0 2.450 2.425 2.475 2.375 2.525 4,064,000 10,030,800 2.4682 0.441 0.437 0.446 0.428 0.455 22,552,435 0.4448 2.08%
2002-04-17 0 2.400 2.400 2.425 2.375 2.400 2,752,000 6,594,400 2.3962 0.432 0.432 0.437 0.428 0.432 15,271,728 0.4318 1.05%
2002-04-16 0 2.375 2.375 2.400 2.375 2.400 3,058,000 7,333,500 2.3981 0.428 0.428 0.432 0.428 0.432 16,969,819 0.4321 0.00%
2002-04-15 0 2.375 2.325 2.400 2.350 2.400 1,176,000 2,777,800 2.3621 0.428 0.419 0.432 0.423 0.432 6,526,000 0.4257 1.06%
2002-04-12 0 2.350 2.350 2.375 2.300 2.375 1,240,000 2,932,150 2.3646 0.423 0.423 0.428 0.414 0.428 6,881,156 0.4261 -1.05%
2002-04-11 0 2.375 2.350 2.375 2.350 2.400 4,353,000 10,314,450 2.3695 0.428 0.423 0.428 0.423 0.432 24,156,188 0.4270 0.00%
2002-04-10 0 2.375 2.350 2.375 2.300 2.400 6,990,000 16,583,100 2.3724 0.428 0.423 0.428 0.414 0.432 38,789,744 0.4275 2.15%
2002-04-09 0 2.325 2.325 2.350 2.275 2.350 5,398,000 12,503,750 2.3164 0.419 0.419 0.423 0.410 0.423 29,955,227 0.4174 -1.06%
2002-04-08 0 2.350 2.350 2.375 2.250 2.350 7,268,000 16,803,050 2.3119 0.423 0.423 0.428 0.405 0.423 40,332,455 0.4166 5.62%
2002-04-04 0 2.225 2.225 2.250 2.200 2.250 2,582,000 5,759,100 2.2305 0.401 0.401 0.405 0.396 0.405 14,328,343 0.4019 1.14%
2002-04-03 0 2.200 2.200 2.225 2.200 2.200 1,604,000 3,528,800 2.2000 0.396 0.396 0.401 0.396 0.396 8,901,109 0.3964 0.00%
2002-04-02 0 2.200 2.175 2.200 2.175 2.250 3,194,000 7,032,800 2.2019 0.396 0.392 0.396 0.392 0.405 17,724,527 0.3968 -2.22%
2002-03-28 0 2.250 2.225 2.250 2.200 2.275 5,046,000 11,336,600 2.2467 0.405 0.401 0.405 0.396 0.410 28,001,867 0.4049 1.12%
2002-03-27 0 2.225 2.225 2.250 2.050 2.250 6,746,000 14,762,850 2.1884 0.401 0.401 0.405 0.369 0.405 37,435,710 0.3944 9.88%
2002-03-26 0 2.025 2.025 2.050 2.025 2.075 992,000 2,031,250 2.0476 0.365 0.365 0.369 0.365 0.374 5,504,925 0.3690 0.00%
2002-03-25 0 2.025 2.000 2.050 1.990 2.050 960,000 1,945,550 2.0266 0.365 0.360 0.369 0.359 0.369 5,327,347 0.3652 -1.22%
2002-03-22 0 2.050 2.025 2.050 2.025 2.100 562,000 1,151,400 2.0488 0.369 0.365 0.369 0.365 0.378 3,118,718 0.3692 1.09%
2002-03-21 0 2.075 2.075 2.100 2.050 2.075 1,948,000 4,040,100 2.0740 0.365 0.365 0.370 0.361 0.365 11,061,095 0.3653 0.00%
2002-03-20 0 2.075 2.075 2.100 2.075 2.125 902,000 1,891,300 2.0968 0.365 0.365 0.370 0.365 0.374 5,121,718 0.3693 1.22%
2002-03-19 0 2.050 2.050 2.075 2.050 2.150 772,000 1,614,100 2.0908 0.361 0.361 0.365 0.361 0.379 4,383,555 0.3682 -2.38%
2002-03-18 0 2.100 2.075 2.100 2.075 2.275 2,356,000 4,965,850 2.1077 0.370 0.365 0.370 0.365 0.401 13,377,792 0.3712 -2.33%
2002-03-15 0 2.150 2.125 2.175 2.150 2.175 730,000 1,571,650 2.1529 0.379 0.374 0.383 0.379 0.383 4,145,071 0.3792 0.00%
2002-03-14 0 2.150 2.150 2.175 2.125 2.200 2,804,000 6,073,000 2.1658 0.379 0.379 0.383 0.374 0.387 15,921,617 0.3814 -2.27%
2002-03-13 0 2.200 2.175 2.200 2.200 2.275 3,184,000 7,060,610 2.2175 0.387 0.383 0.387 0.387 0.401 18,079,325 0.3905 -2.22%
2002-03-12 0 2.250 2.225 2.250 2.225 2.300 5,028,000 11,361,150 2.2596 0.396 0.392 0.396 0.392 0.405 28,549,890 0.3979 4.65%
2002-03-11 0 2.150 2.125 2.175 2.100 2.175 1,749,000 3,761,325 2.1506 0.379 0.374 0.383 0.370 0.383 9,931,137 0.3787 2.38%
2002-03-08 0 2.100 2.075 2.100 2.075 2.150 1,508,000 3,157,600 2.0939 0.370 0.365 0.370 0.365 0.379 8,562,696 0.3688 -2.33%
2002-03-07 0 2.150 2.125 2.150 2.150 2.200 812,000 1,763,300 2.1716 0.379 0.374 0.379 0.379 0.387 4,610,682 0.3824 -2.27%
2002-03-06 0 2.200 2.175 2.200 2.175 2.200 368,000 806,450 2.1914 0.387 0.383 0.387 0.383 0.387 2,089,570 0.3859 0.00%
2002-03-05 0 2.200 2.200 2.225 2.200 2.275 958,000 2,156,354 2.2509 0.387 0.387 0.392 0.387 0.401 5,439,697 0.3964 1.15%
2002-03-04 0 2.175 2.175 2.225 2.175 2.250 1,708,000 3,795,600 2.2222 0.383 0.383 0.392 0.383 0.396 9,698,332 0.3914 0.00%
2002-03-01 0 2.175 2.150 2.175 2.125 2.200 1,370,000 2,979,450 2.1748 0.383 0.379 0.383 0.374 0.387 7,779,107 0.3830 0.00%
2002-02-28 0 2.175 2.150 2.175 2.125 2.200 890,000 1,924,000 2.1618 0.383 0.379 0.383 0.374 0.387 5,053,580 0.3807 -2.25%
2002-02-27 0 2.225 2.200 2.225 2.100 2.250 1,612,000 3,578,500 2.2199 0.392 0.387 0.392 0.370 0.396 9,153,226 0.3910 4.71%
2002-02-26 0 2.125 2.100 2.125 2.050 2.225 3,966,000 8,414,500 2.1217 0.374 0.370 0.374 0.361 0.392 22,519,662 0.3737 -3.41%
2002-02-25 0 2.200 2.175 2.200 2.200 2.325 1,086,000 2,432,200 2.2396 0.387 0.383 0.387 0.387 0.409 6,166,504 0.3944 -5.38%
2002-02-22 0 2.325 2.300 2.325 2.275 2.325 1,148,000 2,637,200 2.2972 0.409 0.405 0.409 0.401 0.409 6,518,551 0.4046 1.09%
2002-02-21 0 2.300 2.275 2.300 2.250 2.300 2,428,000 5,530,650 2.2779 0.405 0.401 0.405 0.396 0.405 13,786,621 0.4012 0.00%
2002-02-20 0 2.300 2.300 2.325 2.250 2.350 2,510,000 5,813,950 2.3163 0.405 0.405 0.409 0.396 0.414 14,252,232 0.4079 0.00%
2002-02-19 0 2.300 2.300 2.325 2.250 2.350 3,192,000 7,303,700 2.2881 0.405 0.405 0.409 0.396 0.414 18,124,751 0.4030 -4.17%
2002-02-18 0 2.400 2.375 2.400 2.325 2.425 4,286,000 10,193,600 2.3783 0.423 0.418 0.423 0.409 0.427 24,336,680 0.4189 -1.03%
2002-02-15 0 2.425 2.425 2.450 2.275 2.450 10,552,000 25,203,200 2.3885 0.427 0.427 0.431 0.401 0.431 59,916,156 0.4206 6.59%
2002-02-11 0 2.275 2.250 2.275 2.150 2.275 5,994,000 13,343,700 2.2262 0.401 0.396 0.401 0.379 0.401 34,035,011 0.3921 4.60%
2002-02-08 0 2.175 2.150 2.175 2.050 2.175 7,718,500 16,543,795 2.1434 0.383 0.379 0.383 0.361 0.383 43,827,033 0.3775 3.57%
2002-02-07 0 2.100 2.075 2.100 2.025 2.125 5,826,000 12,108,450 2.0783 0.370 0.365 0.370 0.357 0.374 33,081,077 0.3660 0.00%
2002-02-06 0 2.100 2.075 2.100 2.050 2.175 9,526,000 19,956,955 2.0950 0.370 0.365 0.370 0.361 0.383 54,090,344 0.3690 -1.18%
2002-02-05 0 2.125 2.100 2.125 2.025 2.125 12,836,000 26,736,800 2.0830 0.374 0.370 0.374 0.357 0.374 72,885,120 0.3668 2.41%
2002-02-04 0 2.075 2.050 2.075 1.950 2.075 11,042,000 22,445,290 2.0327 0.365 0.361 0.365 0.343 0.365 62,698,465 0.3580 8.07%
2002-02-01 0 1.920 1.920 1.930 1.910 1.930 3,964,000 7,606,180 1.9188 0.338 0.338 0.340 0.336 0.340 22,508,306 0.3379 -0.52%
2002-01-31 0 1.930 1.930 1.940 1.920 1.950 3,024,000 5,865,380 1.9396 0.340 0.340 0.342 0.338 0.343 17,170,817 0.3416 0.00%
2002-01-30 0 1.930 1.930 1.940 1.890 1.930 1,680,000 3,228,100 1.9215 0.340 0.340 0.342 0.333 0.340 9,539,343 0.3384 2.12%
2002-01-29 0 1.890 1.880 1.900 1.890 1.970 2,332,000 4,498,840 1.9292 0.333 0.331 0.335 0.333 0.347 13,241,516 0.3398 -2.07%
2002-01-28 0 1.930 1.910 1.940 1.880 1.940 4,906,000 9,389,300 1.9138 0.340 0.336 0.342 0.331 0.342 27,857,152 0.3371 1.58%
2002-01-25 0 1.900 1.890 1.900 1.880 1.920 784,000 1,488,940 1.8992 0.335 0.333 0.335 0.331 0.338 4,451,693 0.3345 0.53%
2002-01-24 0 1.890 1.880 1.900 1.880 1.910 1,752,000 3,320,020 1.8950 0.333 0.331 0.335 0.331 0.336 9,948,172 0.3337 0.00%
2002-01-23 0 1.890 1.880 1.900 1.840 1.930 2,304,000 4,291,640 1.8627 0.333 0.331 0.335 0.324 0.340 13,082,527 0.3280 -0.53%
2002-01-22 0 1.900 1.890 1.900 1.890 2.025 6,558,000 12,754,050 1.9448 0.335 0.333 0.335 0.333 0.357 37,237,505 0.3425 -3.06%
2002-01-21 0 1.960 1.950 1.960 1.900 1.960 1,426,000 2,761,760 1.9367 0.345 0.343 0.345 0.335 0.345 8,097,085 0.3411 2.08%
2002-01-18 0 1.920 1.930 - 1.860 1.930 612,000 1,153,480 1.8848 0.338 0.340 - 0.328 0.340 3,475,046 0.3319 3.23%
2002-01-17 0 1.860 1.860 1.870 1.850 1.870 1,050,000 1,947,480 1.8547 0.328 0.328 0.329 0.326 0.329 5,962,089 0.3266 0.00%
2002-01-16 0 1.860 1.840 1.870 1.830 1.870 726,000 1,343,540 1.8506 0.328 0.324 0.329 0.322 0.329 4,122,359 0.3259 1.64%
2002-01-15 0 1.830 1.830 1.840 1.830 1.850 1,070,000 1,965,140 1.8366 0.322 0.322 0.324 0.322 0.326 6,075,653 0.3234 -1.61%
2002-01-14 0 1.860 1.860 1.870 1.860 1.860 186,000 345,960 1.8600 0.328 0.328 0.329 0.328 0.328 1,056,141 0.3276 -1.59%
2002-01-11 0 1.890 1.870 1.890 1.870 1.900 1,914,000 3,607,640 1.8849 0.333 0.329 0.333 0.329 0.335 10,868,037 0.3319 1.07%
2002-01-10 0 1.870 1.860 1.890 1.850 1.880 854,000 1,596,460 1.8694 0.329 0.328 0.333 0.326 0.331 4,849,166 0.3292 2.19%
2002-01-09 0 1.830 1.830 1.840 1.830 1.880 1,127,000 2,081,190 1.8467 0.322 0.322 0.324 0.322 0.331 6,399,309 0.3252 -2.14%
2002-01-08 0 1.870 1.850 1.870 1.870 1.910 2,022,000 3,824,100 1.8912 0.329 0.326 0.329 0.329 0.336 11,481,280 0.3331 -1.58%
2002-01-07 0 1.900 1.890 1.910 1.840 1.910 3,296,000 6,193,840 1.8792 0.335 0.333 0.336 0.324 0.336 18,715,282 0.3310 1.06%
2002-01-04 0 1.880 1.860 1.880 1.820 1.900 5,716,000 10,607,660 1.8558 0.331 0.328 0.331 0.321 0.335 32,456,477 0.3268 3.87%
2002-01-03 0 1.810 1.810 1.820 1.750 1.820 1,272,000 2,286,840 1.7978 0.319 0.319 0.321 0.308 0.321 7,222,645 0.3166 2.26%
2002-01-02 0 1.770 1.750 1.770 1.730 1.770 266,000 463,460 1.7423 0.312 0.308 0.312 0.305 0.312 1,510,396 0.3068 2.91%
2001-12-31 0 1.720 1.720 1.740 1.720 1.750 1,622,000 2,811,160 1.7331 0.303 0.303 0.306 0.303 0.308 9,210,008 0.3052 -1.15%
2001-12-28 0 1.740 1.720 1.740 1.670 1.740 1,246,000 2,127,380 1.7074 0.306 0.303 0.306 0.294 0.306 7,075,012 0.3007 3.57%
2001-12-27 0 1.680 1.680 1.690 1.650 1.680 1,030,000 1,709,360 1.6596 0.296 0.296 0.298 0.291 0.296 5,848,525 0.2923 3.70%
2001-12-24 0 1.620 1.610 1.640 1.620 1.640 4,055,975 6,572,518 1.6205 0.285 0.284 0.289 0.285 0.289 23,030,557 0.2854 0.00%
2001-12-21 0 1.620 1.610 1.630 1.610 1.620 640,000 1,033,340 1.6146 0.285 0.284 0.287 0.284 0.285 3,634,035 0.2844 -1.82%
2001-12-20 0 1.650 1.650 1.670 1.600 1.660 886,000 1,444,940 1.6309 0.291 0.291 0.294 0.282 0.292 5,030,868 0.2872 2.48%
2001-12-19 0 1.610 1.600 1.620 1.560 1.610 830,000 1,330,900 1.6035 0.284 0.282 0.285 0.275 0.284 4,712,889 0.2824 1.90%
2001-12-18 0 1.580 1.570 1.600 1.570 1.610 1,818,000 2,893,200 1.5914 0.278 0.276 0.282 0.276 0.284 10,322,931 0.2803 -0.63%
2001-12-17 0 1.590 1.590 1.620 1.590 1.610 500,000 799,460 1.5989 0.280 0.280 0.285 0.280 0.284 2,839,090 0.2816 -1.85%
2001-12-14 0 1.620 1.620 1.640 1.600 1.630 1,696,000 2,736,960 1.6138 0.285 0.285 0.289 0.282 0.287 9,630,193 0.2842 0.62%
2001-12-13 0 1.610 1.610 1.650 1.600 1.700 2,358,000 3,868,780 1.6407 0.284 0.284 0.291 0.282 0.299 13,389,149 0.2889 -5.29%
2001-12-12 0 1.700 1.690 1.710 1.690 1.750 1,622,000 2,788,900 1.7194 0.299 0.298 0.301 0.298 0.308 9,210,008 0.3028 -1.73%
2001-12-11 0 1.730 1.730 1.740 1.720 1.740 352,000 608,160 1.7277 0.305 0.305 0.306 0.303 0.306 1,998,719 0.3043 0.00%
2001-12-10 0 1.730 1.730 1.740 1.730 1.730 436,000 754,280 1.7300 0.305 0.305 0.306 0.305 0.305 2,475,687 0.3047 0.00%
2001-12-07 0 1.730 1.730 1.740 1.720 1.740 502,000 867,140 1.7274 0.305 0.305 0.306 0.303 0.306 2,850,446 0.3042 0.00%
2001-12-06 0 1.730 1.720 1.740 1.710 1.760 606,000 1,049,280 1.7315 0.305 0.303 0.306 0.301 0.310 3,440,977 0.3049 -1.14%
2001-12-05 0 1.750 1.730 1.750 1.730 1.760 574,000 1,000,080 1.7423 0.308 0.305 0.308 0.305 0.310 3,259,275 0.3068 -0.57%
2001-12-04 0 1.760 1.740 1.760 1.730 1.760 752,000 1,305,960 1.7366 0.310 0.306 0.310 0.305 0.310 4,269,991 0.3058 1.73%
2001-12-03 0 1.730 1.730 1.740 1.730 1.750 138,000 239,000 1.7319 0.305 0.305 0.306 0.305 0.308 783,589 0.3050 -0.57%
2001-11-30 0 1.740 1.740 1.750 1.720 1.760 432,000 753,800 1.7449 0.306 0.306 0.308 0.303 0.310 2,452,974 0.3073 0.00%
2001-11-29 0 1.740 1.730 1.740 1.700 1.740 542,000 932,420 1.7203 0.306 0.305 0.306 0.299 0.306 3,077,574 0.3030 0.58%
2001-11-28 0 1.730 1.710 1.730 1.710 1.750 652,000 1,132,040 1.7363 0.305 0.301 0.305 0.301 0.308 3,702,173 0.3058 -1.14%
2001-11-27 0 1.750 1.740 1.750 1.750 1.780 1,159,800 2,049,020 1.7667 0.308 0.306 0.308 0.308 0.313 6,585,553 0.3111 0.00%
2001-11-26 0 1.750 1.750 1.760 1.750 1.800 814,000 1,438,840 1.7676 0.308 0.308 0.310 0.308 0.317 4,622,039 0.3113 -1.13%
2001-11-23 0 1.770 1.760 1.770 1.730 1.790 1,676,000 2,952,140 1.7614 0.312 0.310 0.312 0.305 0.315 9,516,630 0.3102 2.31%
2001-11-22 0 1.730 1.730 1.750 1.700 1.750 1,472,000 2,528,100 1.7175 0.305 0.305 0.308 0.299 0.308 8,358,281 0.3025 -1.14%
2001-11-21 0 1.750 1.740 1.760 1.740 1.760 1,394,000 2,440,060 1.7504 0.308 0.306 0.310 0.306 0.310 7,915,383 0.3083 0.57%
2001-11-20 0 1.740 1.730 1.740 1.740 1.790 1,420,000 2,506,140 1.7649 0.306 0.305 0.306 0.306 0.315 8,063,016 0.3108 0.00%
2001-11-19 0 1.740 1.740 1.750 1.730 1.750 280,000 487,060 1.7395 0.306 0.306 0.308 0.305 0.308 1,589,890 0.3063 -0.57%
2001-11-16 0 1.750 1.730 1.750 1.750 1.780 174,000 307,380 1.7666 0.308 0.305 0.308 0.308 0.313 988,003 0.3111 -2.23%
2001-11-15 0 1.790 1.790 1.800 1.770 1.810 1,112,000 1,998,880 1.7976 0.315 0.315 0.317 0.312 0.319 6,314,136 0.3166 1.13%
2001-11-14 0 1.770 1.760 1.790 1.760 1.810 2,152,000 3,861,000 1.7941 0.312 0.310 0.315 0.310 0.319 12,219,444 0.3160 1.72%
2001-11-13 0 1.740 1.740 1.750 1.680 1.760 650,000 1,133,260 1.7435 0.306 0.306 0.308 0.296 0.310 3,690,817 0.3070 0.58%
2001-11-12 0 1.730 1.730 1.750 1.730 1.770 1,616,000 2,821,540 1.7460 0.305 0.305 0.308 0.305 0.312 9,175,939 0.3075 0.00%
2001-11-09 0 1.730 1.720 1.740 1.720 1.750 1,470,000 2,547,600 1.7331 0.305 0.303 0.306 0.303 0.308 8,346,925 0.3052 0.00%
2001-11-08 0 1.730 1.720 1.730 1.690 1.740 1,504,000 2,580,460 1.7157 0.305 0.303 0.305 0.298 0.306 8,539,983 0.3022 3.59%
2001-11-07 0 1.670 1.670 1.680 1.670 1.780 2,628,000 4,516,080 1.7184 0.294 0.294 0.296 0.294 0.313 14,922,257 0.3026 -5.65%
2001-11-06 0 1.770 1.770 1.800 1.770 1.890 4,098,000 7,460,840 1.8206 0.312 0.312 0.317 0.312 0.333 23,269,182 0.3206 -4.32%
2001-11-05 0 1.850 1.840 1.850 1.760 1.850 4,344,000 7,872,420 1.8123 0.326 0.324 0.326 0.310 0.326 24,666,014 0.3192 3.93%
2001-11-02 0 1.780 1.790 1.800 1.720 1.800 5,606,000 9,828,300 1.7532 0.313 0.315 0.317 0.303 0.317 31,831,878 0.3088 2.30%
2001-11-01 0 1.740 1.750 1.770 1.710 1.820 4,954,000 8,808,700 1.7781 0.306 0.308 0.312 0.301 0.321 28,129,704 0.3131 1.75%
2001-10-31 0 1.710 1.710 1.750 1.700 1.760 4,343,900 7,468,412 1.7193 0.301 0.301 0.308 0.299 0.310 24,665,447 0.3028 -1.72%
2001-10-30 0 1.740 1.720 1.750 1.600 1.740 8,248,000 13,933,240 1.6893 0.306 0.303 0.308 0.282 0.306 46,833,629 0.2975 9.43%
2001-10-29 0 1.590 1.580 1.590 1.560 1.620 2,004,000 3,183,400 1.5885 0.280 0.278 0.280 0.275 0.285 11,379,073 0.2798 3.25%
2001-10-26 0 1.540 1.550 1.560 1.540 1.600 2,540,000 3,968,020 1.5622 0.271 0.273 0.275 0.271 0.282 14,422,577 0.2751 -2.53%
2001-10-24 0 1.580 1.580 1.590 1.530 1.600 2,066,000 3,250,080 1.5731 0.278 0.278 0.280 0.269 0.282 11,731,120 0.2770 -1.25%
2001-10-23 0 1.600 1.590 1.600 1.500 1.610 7,420,700 11,700,895 1.5768 0.282 0.280 0.282 0.264 0.284 42,136,071 0.2777 10.34%
2001-10-22 0 1.450 1.440 1.450 1.440 1.460 432,000 626,320 1.4498 0.255 0.254 0.255 0.254 0.257 2,452,974 0.2553 0.69%
2001-10-19 0 1.440 1.440 1.450 1.420 1.460 1,638,000 2,365,920 1.4444 0.254 0.254 0.255 0.250 0.257 9,300,859 0.2544 0.70%
2001-10-18 0 1.430 1.420 1.430 1.390 1.450 2,073,000 2,938,570 1.4175 0.252 0.250 0.252 0.245 0.255 11,770,867 0.2496 -3.38%
2001-10-17 0 1.480 1.460 1.480 1.420 1.490 234,000 345,120 1.4749 0.261 0.257 0.261 0.250 0.262 1,328,694 0.2597 2.07%
2001-10-16 0 1.450 1.440 1.460 1.400 1.450 624,000 897,340 1.4380 0.255 0.254 0.257 0.247 0.255 3,543,184 0.2533 3.57%
2001-10-15 0 1.400 1.400 1.430 1.400 1.500 2,268,000 3,277,260 1.4450 0.247 0.247 0.252 0.247 0.264 12,878,112 0.2545 -3.45%
2001-10-12 0 1.450 1.450 1.460 1.440 1.560 3,050,000 4,514,880 1.4803 0.255 0.255 0.257 0.254 0.275 17,318,449 0.2607 -7.05%
2001-10-11 0 1.560 1.560 1.580 1.560 1.650 3,582,000 5,781,900 1.6142 0.275 0.275 0.278 0.275 0.291 20,339,241 0.2843 -2.50%
2001-10-10 0 1.600 1.570 1.600 1.550 1.690 1,300,000 2,078,380 1.5988 0.282 0.276 0.282 0.273 0.298 7,381,634 0.2816 1.27%
2001-10-09 0 1.580 1.580 1.590 1.530 1.610 4,534,000 7,150,640 1.5771 0.278 0.278 0.280 0.269 0.284 25,744,869 0.2778 5.33%
2001-10-08 0 1.500 1.500 1.510 1.410 1.520 2,476,000 3,644,640 1.4720 0.264 0.264 0.266 0.248 0.268 14,059,174 0.2592 2.04%
2001-10-05 0 1.470 1.470 1.480 1.380 1.480 3,456,000 5,013,160 1.4506 0.259 0.259 0.261 0.243 0.261 19,623,790 0.2555 2.08%
2001-10-04 0 1.440 1.430 1.440 1.380 1.460 3,244,000 4,629,200 1.4270 0.254 0.252 0.254 0.243 0.257 18,420,016 0.2513 0.70%
2001-10-03 0 1.430 1.420 1.430 1.400 1.440 712,000 1,009,880 1.4184 0.252 0.250 0.252 0.247 0.254 4,042,864 0.2498 4.38%
2001-09-28 0 1.370 1.370 1.390 1.350 1.390 762,000 1,043,760 1.3698 0.241 0.241 0.245 0.238 0.245 4,326,773 0.2412 0.74%
2001-09-27 0 1.360 1.360 1.390 1.330 1.360 586,000 787,720 1.3442 0.240 0.240 0.245 0.234 0.240 3,327,414 0.2367 2.26%
2001-09-26 0 1.330 1.330 1.360 1.330 1.370 338,000 455,520 1.3477 0.234 0.234 0.240 0.234 0.241 1,919,225 0.2373 -2.21%
2001-09-25 0 1.360 1.360 1.370 1.340 1.410 3,726,000 5,172,860 1.3883 0.240 0.240 0.241 0.236 0.248 21,156,899 0.2445 -0.73%
2001-09-24 0 1.370 1.360 1.370 1.300 1.370 1,970,000 2,643,120 1.3417 0.241 0.240 0.241 0.229 0.241 11,186,015 0.2363 7.03%
2001-09-21 0 1.280 1.280 1.290 1.250 1.290 1,580,000 2,000,640 1.2662 0.225 0.225 0.227 0.220 0.227 8,971,525 0.2230 -1.54%
2001-09-20 0 1.300 1.280 1.300 1.250 1.350 2,930,000 3,804,960 1.2986 0.229 0.225 0.229 0.220 0.238 16,637,068 0.2287 1.56%
2001-09-19 0 1.280 1.270 1.290 1.200 1.290 1,256,000 1,576,280 1.2550 0.225 0.224 0.227 0.211 0.227 7,131,794 0.2210 9.40%
2001-09-18 0 1.170 1.160 1.190 1.160 1.240 2,300,000 2,754,340 1.1975 0.206 0.204 0.210 0.204 0.218 13,059,814 0.2109 1.74%
2001-09-17 0 1.150 1.140 1.150 1.120 1.200 1,664,000 1,922,080 1.1551 0.203 0.201 0.203 0.197 0.211 9,448,492 0.2034 -4.96%
2001-09-14 0 1.210 1.210 1.240 1.200 1.270 1,204,000 1,492,040 1.2392 0.213 0.213 0.218 0.211 0.224 6,836,529 0.2182 -4.72%
2001-09-13 0 1.270 1.260 1.270 1.270 1.350 2,724,000 3,552,780 1.3043 0.224 0.222 0.224 0.224 0.238 15,467,363 0.2297 -0.78%
2001-09-12 0 1.280 1.280 1.300 1.260 1.470 3,847,000 5,221,090 1.3572 0.225 0.225 0.229 0.222 0.259 21,843,959 0.2390 -16.34%
2001-09-11 0 1.530 1.530 1.550 1.510 1.540 1,250,000 1,902,360 1.5219 0.269 0.269 0.273 0.266 0.271 7,097,725 0.2680 0.66%
2001-09-10 0 1.520 1.520 1.540 1.500 1.530 882,000 1,330,720 1.5088 0.268 0.268 0.271 0.264 0.269 5,008,155 0.2657 1.33%
2001-09-07 0 1.500 1.500 1.530 1.490 1.550 1,356,000 2,044,020 1.5074 0.264 0.264 0.269 0.262 0.273 7,699,612 0.2655 -1.96%
2001-09-06 0 1.530 1.530 1.550 1.530 1.600 1,221,000 1,912,150 1.5661 0.269 0.269 0.273 0.269 0.282 6,933,058 0.2758 -2.55%
2001-09-05 0 1.570 1.570 1.580 1.570 1.620 694,000 1,094,480 1.5771 0.276 0.276 0.278 0.276 0.285 3,940,657 0.2777 -2.48%
2001-09-04 0 1.610 1.610 1.630 1.600 1.640 880,000 1,421,120 1.6149 0.284 0.284 0.287 0.282 0.289 4,996,798 0.2844 0.62%
2001-09-03 0 1.600 1.600 1.620 1.580 1.680 402,000 645,440 1.6056 0.282 0.282 0.285 0.278 0.296 2,282,628 0.2828 -1.23%
2001-08-31 0 1.620 1.620 1.640 1.600 1.660 2,870,000 4,698,660 1.6372 0.285 0.285 0.289 0.282 0.292 16,296,377 0.2883 -3.57%
2001-08-30 0 1.680 1.660 1.680 1.660 1.680 198,000 331,040 1.6719 0.296 0.292 0.296 0.292 0.296 1,124,280 0.2944 0.60%
2001-08-29 0 1.670 1.660 1.680 1.650 1.700 1,218,500 2,046,600 1.6796 0.294 0.292 0.296 0.291 0.299 6,918,862 0.2958 -1.76%
2001-08-28 0 1.700 1.690 1.710 1.600 1.730 1,694,000 2,825,620 1.6680 0.299 0.298 0.301 0.282 0.305 9,618,837 0.2938 3.03%
2001-08-27 0 1.650 1.650 1.670 1.630 1.730 1,584,000 2,653,360 1.6751 0.291 0.291 0.294 0.287 0.305 8,994,237 0.2950 -4.07%
2001-08-24 0 1.720 1.710 1.720 1.710 1.730 1,530,000 2,626,200 1.7165 0.303 0.301 0.303 0.301 0.305 8,687,616 0.3023 -1.15%
2001-08-23 0 1.740 1.720 1.740 1.720 1.750 1,340,000 2,324,560 1.7347 0.306 0.303 0.306 0.303 0.308 7,608,761 0.3055 0.00%
2001-08-22 0 1.740 1.720 1.740 1.720 1.800 3,054,000 5,377,940 1.7609 0.306 0.303 0.306 0.303 0.317 17,341,162 0.3101 -2.79%
2001-08-21 0 1.790 1.790 1.800 1.700 1.830 5,090,000 9,014,780 1.7711 0.315 0.315 0.317 0.299 0.322 28,901,937 0.3119 4.07%
2001-08-20 0 1.720 1.710 1.720 1.680 1.750 1,014,000 1,754,780 1.7306 0.303 0.301 0.303 0.296 0.308 5,757,675 0.3048 0.00%
2001-08-17 0 1.720 1.720 1.730 1.710 1.740 1,615,000 2,781,560 1.7223 0.303 0.303 0.305 0.301 0.306 9,170,261 0.3033 0.00%
2001-08-16 0 1.720 1.700 1.730 1.710 1.750 2,606,000 4,496,300 1.7254 0.303 0.299 0.305 0.301 0.308 14,797,337 0.3039 -1.15%
2001-08-15 0 1.740 1.730 1.740 1.720 1.740 796,000 1,376,960 1.7298 0.306 0.305 0.306 0.303 0.306 4,519,831 0.3046 0.58%
2001-08-14 0 1.730 1.720 1.730 1.690 1.730 2,134,000 3,655,200 1.7128 0.305 0.303 0.305 0.298 0.305 12,117,236 0.3017 2.37%
2001-08-13 0 1.690 1.680 1.690 1.690 1.750 1,762,000 3,026,020 1.7174 0.298 0.296 0.298 0.298 0.308 10,004,953 0.3025 -3.98%
2001-08-10 0 1.760 1.760 1.770 1.720 1.780 4,722,000 8,274,760 1.7524 0.310 0.310 0.312 0.303 0.313 26,812,366 0.3086 3.53%
2001-08-09 0 1.700 1.690 1.700 1.570 1.710 3,996,000 6,636,200 1.6607 0.299 0.298 0.299 0.276 0.301 22,690,008 0.2925 4.29%
2001-08-08 0 1.630 1.630 1.640 1.540 1.660 5,659,000 9,181,160 1.6224 0.287 0.287 0.289 0.271 0.292 32,132,821 0.2857 2.52%
2001-08-07 0 1.590 1.590 1.600 1.460 1.610 4,795,000 7,364,220 1.5358 0.280 0.280 0.282 0.257 0.284 27,226,874 0.2705 4.61%
2001-08-06 0 1.520 1.500 1.520 1.440 1.620 3,743,000 5,633,420 1.5051 0.268 0.264 0.268 0.254 0.285 21,253,428 0.2651 -6.75%
2001-08-03 0 1.630 1.620 1.630 1.630 1.690 4,280,000 7,087,420 1.6559 0.287 0.285 0.287 0.287 0.298 24,302,611 0.2916 -2.40%
2001-08-02 0 1.670 1.670 1.680 1.670 1.820 3,932,000 6,773,020 1.7225 0.294 0.294 0.296 0.294 0.321 22,326,604 0.3034 -8.24%
2001-08-01 0 1.820 1.820 1.830 1.800 1.850 3,506,000 6,389,080 1.8223 0.321 0.321 0.322 0.317 0.326 19,907,699 0.3209 1.11%
2001-07-31 0 1.800 1.790 1.800 1.770 1.900 6,222,000 11,433,120 1.8375 0.317 0.315 0.317 0.312 0.335 35,329,637 0.3236 -3.23%
2001-07-30 0 1.860 1.850 1.860 1.820 1.920 3,562,000 6,676,000 1.8742 0.328 0.326 0.328 0.321 0.338 20,225,677 0.3301 -1.59%
2001-07-27 0 1.890 1.880 1.890 1.860 1.920 6,267,000 11,906,760 1.8999 0.333 0.331 0.333 0.328 0.338 35,585,155 0.3346 2.16%
2001-07-26 0 1.850 1.850 1.860 1.780 1.910 11,508,000 21,303,520 1.8512 0.326 0.326 0.328 0.313 0.336 65,344,497 0.3260 3.35%
2001-07-24 0 1.790 1.790 1.800 1.740 1.810 6,176,000 10,947,300 1.7726 0.315 0.315 0.317 0.306 0.319 35,068,440 0.3122 0.56%
2001-07-23 0 1.780 1.770 1.790 1.770 1.820 3,106,000 5,584,580 1.7980 0.313 0.312 0.315 0.312 0.321 17,636,427 0.3167 0.56%
2001-07-20 0 1.770 1.770 1.780 1.590 1.780 3,096,000 5,318,320 1.7178 0.312 0.312 0.313 0.280 0.313 17,579,646 0.3025 8.59%
2001-07-19 0 1.630 1.630 1.650 1.570 1.700 2,872,000 4,679,560 1.6294 0.287 0.287 0.291 0.276 0.299 16,307,733 0.2870 -3.55%
2001-07-18 0 1.690 1.690 1.710 1.660 1.800 3,064,000 5,298,220 1.7292 0.298 0.298 0.301 0.292 0.317 17,397,944 0.3045 0.00%
2001-07-17 0 1.690 1.670 1.680 1.670 1.820 3,798,000 6,649,580 1.7508 0.298 0.294 0.296 0.294 0.321 21,565,728 0.3083 -10.11%
2001-07-16 0 1.880 1.890 1.900 1.850 2.050 5,724,000 10,988,020 1.9196 0.331 0.333 0.335 0.326 0.361 32,501,903 0.3381 -5.05%
2001-07-13 0 1.980 1.970 1.980 1.940 2.050 2,820,000 5,555,900 1.9702 0.349 0.347 0.349 0.342 0.361 16,012,468 0.3470 -0.50%
2001-07-12 0 1.990 1.990 2.000 1.990 2.025 2,020,000 4,042,050 2.0010 0.350 0.350 0.352 0.350 0.357 11,469,924 0.3524 0.00%
2001-07-11 0 1.990 1.990 2.000 1.980 2.075 3,010,000 6,101,560 2.0271 0.350 0.350 0.352 0.349 0.365 17,091,322 0.3570 -4.10%
2001-07-10 0 2.075 2.050 2.100 1.980 2.075 4,404,000 8,963,840 2.0354 0.365 0.361 0.370 0.349 0.365 25,006,705 0.3585 6.41%
2001-07-09 0 1.950 1.950 1.990 1.950 2.050 3,982,000 7,934,230 1.9925 0.343 0.343 0.350 0.343 0.361 22,610,513 0.3509 -6.02%
2001-07-05 0 2.075 2.050 2.075 2.050 2.275 3,420,000 7,280,250 2.1287 0.365 0.361 0.365 0.361 0.401 19,419,376 0.3749 -7.78%
2001-07-04 0 2.250 2.225 2.250 2.225 2.275 2,072,000 4,645,900 2.2422 0.396 0.392 0.396 0.392 0.401 11,765,189 0.3949 2.27%
2001-07-03 0 2.200 2.200 2.225 2.150 2.275 2,804,000 6,241,250 2.2258 0.387 0.387 0.392 0.379 0.401 15,921,617 0.3920 -2.22%
2001-06-29 0 2.250 2.250 2.300 2.225 2.350 3,726,000 8,534,950 2.2906 0.396 0.396 0.405 0.392 0.414 21,156,899 0.4034 -1.10%
2001-06-28 0 2.275 2.250 2.275 2.200 2.400 3,630,000 8,439,550 2.3249 0.401 0.396 0.401 0.387 0.423 20,611,794 0.4095 -4.21%
2001-06-27 0 2.375 2.350 2.375 2.325 2.425 5,386,000 12,876,850 2.3908 0.418 0.414 0.418 0.409 0.427 30,582,678 0.4211 0.00%
2001-06-26 0 2.375 2.375 2.400 2.350 2.475 9,140,000 22,105,350 2.4185 0.418 0.418 0.423 0.414 0.436 51,898,566 0.4259 1.06%
2001-06-22 0 2.350 2.325 2.350 2.225 2.475 13,230,000 31,256,500 2.3625 0.414 0.409 0.414 0.392 0.436 75,122,323 0.4161 5.62%
2001-06-21 0 2.225 2.225 2.250 2.025 2.275 13,014,000 28,070,400 2.1569 0.392 0.392 0.396 0.357 0.401 73,895,836 0.3799 9.88%
2001-06-20 0 2.025 2.000 2.025 1.960 2.100 4,882,000 9,913,610 2.0306 0.357 0.352 0.357 0.345 0.370 27,720,875 0.3576 1.76%
2001-06-19 0 1.990 2.000 2.025 1.960 2.075 4,478,000 8,913,270 1.9905 0.350 0.352 0.357 0.345 0.365 25,426,890 0.3505 -2.93%
2001-06-18 0 2.050 2.000 2.025 2.000 2.200 7,546,000 15,855,400 2.1012 0.361 0.352 0.357 0.352 0.387 42,847,547 0.3700 -4.65%
2001-06-15 0 2.150 2.150 2.175 1.770 2.200 12,428,000 24,566,590 1.9767 0.379 0.379 0.383 0.312 0.387 70,568,422 0.3481 7.50%
2001-06-14 0 2.000 2.000 2.025 2.000 2.450 10,320,000 23,316,750 2.2594 0.352 0.352 0.357 0.352 0.431 58,598,819 0.3979 -13.04%
2001-06-13 0 2.300 2.275 2.300 2.200 2.500 8,850,000 20,608,200 2.3286 0.405 0.401 0.405 0.387 0.440 50,251,894 0.4101 -2.13%
2001-06-12 0 2.350 2.350 2.400 2.325 2.425 4,770,000 11,343,950 2.3782 0.414 0.414 0.423 0.409 0.427 27,084,919 0.4188 -2.08%
2001-06-11 0 2.400 2.350 2.375 2.325 2.550 7,770,000 19,315,600 2.4859 0.423 0.414 0.418 0.409 0.449 44,119,459 0.4378 -4.00%
2001-06-08 0 2.500 2.475 2.500 2.375 2.525 9,070,000 22,381,550 2.4676 0.440 0.436 0.440 0.418 0.445 51,501,093 0.4346 5.26%
2001-06-07 0 2.375 2.350 2.375 2.175 2.400 5,504,000 12,799,650 2.3255 0.418 0.414 0.418 0.383 0.423 31,252,703 0.4096 5.56%
2001-06-06 0 2.250 2.225 2.250 2.150 2.325 7,258,000 16,328,800 2.2498 0.396 0.392 0.396 0.379 0.409 41,212,231 0.3962 0.00%
2001-06-05 0 2.250 2.200 2.250 2.050 2.600 12,112,000 29,018,750 2.3959 0.396 0.387 0.396 0.361 0.458 68,774,117 0.4219 -6.25%
2001-06-04 0 2.400 2.400 2.425 2.175 2.425 10,044,000 23,386,050 2.3284 0.423 0.423 0.427 0.383 0.427 57,031,641 0.4101 10.34%
2001-06-01 0 2.175 2.150 2.175 2.075 2.200 4,300,000 9,207,950 2.1414 0.383 0.379 0.383 0.365 0.387 24,416,174 0.3771 0.00%
2001-05-31 0 2.175 2.150 2.175 2.000 2.200 8,978,000 19,252,850 2.1444 0.383 0.379 0.383 0.352 0.387 50,978,701 0.3777 4.82%
2001-05-30 0 2.075 2.050 2.075 1.910 2.100 4,478,000 9,114,780 2.0355 0.365 0.361 0.365 0.336 0.370 25,426,890 0.3585 4.27%
2001-05-29 0 1.990 1.960 1.990 1.930 2.100 9,660,000 19,391,200 2.0074 0.350 0.345 0.350 0.340 0.370 54,851,220 0.3535 1.02%
2001-05-28 0 1.970 1.970 1.980 1.760 2.000 10,910,000 20,758,740 1.9027 0.347 0.347 0.349 0.310 0.352 61,948,945 0.3351 13.87%
2001-05-25 0 1.730 1.730 1.750 1.680 1.760 9,526,000 16,460,800 1.7280 0.305 0.305 0.308 0.296 0.310 54,090,344 0.3043 2.98%
2001-05-24 0 1.680 1.660 1.680 1.630 1.680 3,232,000 5,347,500 1.6545 0.296 0.292 0.296 0.287 0.296 18,351,878 0.2914 1.82%
2001-05-23 0 1.650 1.650 1.660 1.620 1.700 4,484,000 7,441,880 1.6597 0.291 0.291 0.292 0.285 0.299 25,460,960 0.2923 -1.20%
2001-05-22 0 1.670 1.660 1.670 1.620 1.690 7,850,000 13,085,520 1.6669 0.294 0.292 0.294 0.285 0.298 44,573,714 0.2936 3.09%
2001-05-21 0 1.620 1.620 1.630 1.600 1.650 2,322,000 3,760,360 1.6194 0.285 0.285 0.287 0.282 0.291 13,184,734 0.2852 1.25%
2001-05-18 0 1.600 1.580 1.600 1.580 1.610 1,160,000 1,847,052 1.5923 0.282 0.278 0.282 0.278 0.284 6,586,689 0.2804 1.27%
2001-05-17 0 1.580 1.570 1.590 1.570 1.610 2,924,000 4,665,540 1.5956 0.278 0.276 0.280 0.276 0.284 16,602,999 0.2810 0.00%
2001-05-16 0 1.580 1.570 1.580 1.540 1.610 4,518,000 7,150,200 1.5826 0.278 0.276 0.278 0.271 0.284 25,654,018 0.2787 2.60%
2001-05-15 0 1.540 1.530 1.540 1.450 1.540 1,452,000 2,192,640 1.5101 0.271 0.269 0.271 0.255 0.271 8,244,717 0.2659 2.67%
2001-05-14 0 1.500 1.460 1.500 1.460 1.510 1,302,000 1,936,040 1.4870 0.264 0.257 0.264 0.257 0.266 7,392,990 0.2619 -0.66%
2001-05-11 0 1.510 1.510 1.530 1.500 1.560 1,326,000 2,010,120 1.5159 0.266 0.266 0.269 0.264 0.275 7,529,267 0.2670 -0.66%
2001-05-10 0 1.520 1.520 1.530 1.480 1.560 3,142,000 4,712,020 1.4997 0.268 0.268 0.269 0.261 0.275 17,840,842 0.2641 -1.94%
2001-05-09 0 1.550 1.550 1.570 1.530 1.600 2,900,000 4,525,760 1.5606 0.273 0.273 0.276 0.269 0.282 16,466,722 0.2748 -3.13%
2001-05-08 0 1.600 1.600 1.610 1.600 1.640 3,870,000 6,218,820 1.6069 0.282 0.282 0.284 0.282 0.289 21,974,557 0.2830 -1.23%
2001-05-07 0 1.620 1.610 1.640 1.620 1.670 4,210,000 6,956,920 1.6525 0.285 0.284 0.289 0.285 0.294 23,905,138 0.2910 1.25%
2001-05-04 0 1.600 1.600 1.610 1.590 1.620 908,000 1,457,500 1.6052 0.282 0.282 0.284 0.280 0.285 5,155,788 0.2827 0.00%
2001-05-03 0 1.600 1.590 1.610 1.590 1.660 4,668,000 7,601,600 1.6284 0.282 0.280 0.284 0.280 0.292 26,505,745 0.2868 0.63%
2001-05-02 0 1.590 1.590 1.610 1.590 1.620 2,842,000 4,569,480 1.6078 0.280 0.280 0.284 0.280 0.285 16,137,388 0.2832 1.27%
2001-04-27 0 1.570 1.560 1.570 1.540 1.580 2,792,000 4,357,820 1.5608 0.276 0.275 0.276 0.271 0.278 15,853,479 0.2749 1.95%
2001-04-26 0 1.540 1.530 1.550 1.520 1.580 3,168,000 4,921,240 1.5534 0.271 0.269 0.273 0.268 0.278 17,988,475 0.2736 -2.53%
2001-04-25 0 1.580 1.580 1.600 1.550 1.650 5,398,000 8,676,460 1.6073 0.278 0.278 0.282 0.273 0.291 30,650,816 0.2831 -1.25%
2001-04-24 0 1.600 1.600 1.610 1.600 1.640 3,702,000 5,977,660 1.6147 0.282 0.282 0.284 0.282 0.289 21,020,623 0.2844 0.63%
2001-04-23 0 1.590 1.590 1.600 1.500 1.610 5,482,000 8,620,120 1.5724 0.280 0.280 0.282 0.264 0.284 31,127,783 0.2769 6.00%
2001-04-20 0 1.500 1.500 1.530 1.450 1.600 6,614,000 10,048,680 1.5193 0.264 0.264 0.269 0.255 0.282 37,555,483 0.2676 -4.46%
2001-04-19 0 1.570 1.560 1.570 1.480 1.620 13,508,000 21,257,020 1.5737 0.276 0.275 0.276 0.261 0.285 76,700,857 0.2771 0.64%
2001-04-18 0 1.560 1.550 1.560 1.470 1.590 13,530,000 20,571,880 1.5205 0.275 0.273 0.275 0.259 0.280 76,825,777 0.2678 6.85%
2001-04-17 0 1.460 1.460 1.490 1.310 1.460 10,558,000 14,765,500 1.3985 0.257 0.257 0.262 0.231 0.257 59,950,225 0.2463 13.18%
2001-04-12 0 1.290 1.270 1.290 1.240 1.300 2,838,000 3,604,380 1.2700 0.227 0.224 0.227 0.218 0.229 16,114,675 0.2237 3.20%
2001-04-11 0 1.250 1.250 1.270 1.240 1.350 8,602,000 11,145,020 1.2956 0.220 0.220 0.224 0.218 0.238 48,843,705 0.2282 -2.34%
2001-04-10 0 1.280 1.270 1.280 1.230 1.310 5,458,000 6,997,120 1.2820 0.225 0.224 0.225 0.217 0.231 30,991,507 0.2258 4.07%
2001-04-09 0 1.230 1.230 1.240 1.210 1.270 3,180,000 3,929,560 1.2357 0.217 0.217 0.218 0.213 0.224 18,056,613 0.2176 -0.81%
2001-04-06 0 1.240 1.240 1.250 1.190 1.270 5,386,000 6,644,080 1.2336 0.218 0.218 0.220 0.210 0.224 30,582,678 0.2172 0.81%
2001-04-04 0 1.230 1.220 1.230 1.130 1.240 4,734,000 5,595,780 1.1820 0.217 0.215 0.217 0.199 0.218 26,880,505 0.2082 0.00%
2001-04-03 0 1.230 1.230 1.240 1.180 1.260 7,918,000 9,637,000 1.2171 0.217 0.217 0.218 0.208 0.222 44,959,830 0.2143 2.50%
2001-04-02 0 1.200 1.190 1.200 1.070 1.230 11,944,000 13,977,620 1.1703 0.211 0.210 0.211 0.188 0.217 67,820,183 0.2061 10.09%
2001-03-30 0 1.090 1.090 1.100 1.030 1.100 5,982,000 6,391,560 1.0685 0.192 0.192 0.194 0.181 0.194 33,966,873 0.1882 7.92%
2001-03-29 0 1.010 1.010 1.030 0.990 1.040 3,768,000 3,850,520 1.0219 0.178 0.178 0.181 0.174 0.183 21,395,383 0.1800 3.06%
2001-03-28 0 0.980 0.970 0.980 0.960 1.030 3,748,000 3,741,360 0.9982 0.173 0.171 0.173 0.169 0.181 21,281,819 0.1758 -2.00%
2001-03-27 0 1.000 0.990 1.000 0.990 1.050 5,582,000 5,736,680 1.0277 0.176 0.174 0.176 0.174 0.185 31,695,601 0.1810 -1.96%
2001-03-26 0 1.020 1.020 1.030 0.960 1.060 10,818,000 10,955,440 1.0127 0.180 0.180 0.181 0.169 0.187 61,426,552 0.1784 8.51%
2001-03-23 0 0.940 0.930 0.950 0.890 0.950 6,462,000 5,993,360 0.9275 0.166 0.164 0.167 0.157 0.167 36,692,400 0.1633 9.08%
2001-03-22 0 0.890 0.890 0.900 0.880 0.930 5,496,000 4,978,560 0.9059 0.152 0.152 0.153 0.150 0.159 32,230,543 0.1545 0.00%
2001-03-21 0 0.890 0.890 0.900 0.880 0.910 4,470,000 4,014,940 0.8982 0.152 0.152 0.153 0.150 0.155 26,213,706 0.1532 -1.11%
2001-03-20 0 0.900 0.900 0.910 0.890 0.920 4,350,000 3,951,360 0.9084 0.153 0.153 0.155 0.152 0.157 25,509,982 0.1549 1.12%
2001-03-19 0 0.890 0.890 0.900 0.850 0.920 5,726,000 5,110,040 0.8924 0.152 0.152 0.153 0.145 0.157 33,579,347 0.1522 3.49%
2001-03-16 0 0.860 0.840 0.870 0.800 0.860 3,896,000 3,288,720 0.8441 0.147 0.143 0.148 0.136 0.147 22,847,561 0.1439 6.17%
2001-03-15 0 0.810 0.800 0.810 0.770 0.810 446,000 358,200 0.8031 0.138 0.136 0.138 0.131 0.138 2,615,506 0.1370 2.53%
2001-03-14 0 0.790 0.790 0.810 0.780 0.810 1,344,000 1,066,940 0.7939 0.135 0.135 0.138 0.133 0.138 7,881,705 0.1354 1.28%
2001-03-13 0 0.780 0.780 0.790 0.760 0.790 1,984,000 1,544,340 0.7784 0.133 0.133 0.135 0.130 0.135 11,634,898 0.1327 -2.50%
2001-03-12 0 0.800 0.800 0.810 0.790 0.830 1,374,000 1,102,620 0.8025 0.136 0.136 0.138 0.135 0.142 8,057,636 0.1368 -3.61%
2001-03-09 0 0.830 0.830 0.840 0.820 0.840 1,974,000 1,635,080 0.8283 0.142 0.142 0.143 0.140 0.143 11,576,254 0.1412 1.22%
2001-03-08 0 0.820 0.820 0.830 0.800 0.830 1,206,000 988,080 0.8193 0.140 0.140 0.142 0.136 0.142 7,072,423 0.1397 0.00%
2001-03-07 0 0.820 0.810 0.820 0.820 0.840 2,814,000 2,340,420 0.8317 0.140 0.138 0.140 0.140 0.143 16,502,320 0.1418 -2.38%
2001-03-06 0 0.840 0.830 0.840 0.830 0.850 6,768,000 5,679,600 0.8392 0.143 0.142 0.143 0.142 0.145 39,690,014 0.1431 2.44%
2001-03-05 0 0.820 0.810 0.820 0.750 0.820 4,030,000 3,159,800 0.7841 0.140 0.138 0.140 0.128 0.140 23,633,386 0.1337 9.33%
2001-03-02 0 0.750 0.740 0.750 0.730 0.760 3,142,000 2,351,400 0.7484 0.128 0.126 0.128 0.124 0.130 18,425,831 0.1276 0.00%
2001-03-01 0 0.750 0.730 0.750 0.710 0.760 7,516,000 5,510,340 0.7331 0.128 0.124 0.128 0.121 0.130 44,076,558 0.1250 2.74%
2001-02-28 0 0.730 0.730 0.740 0.720 0.830 4,096,000 3,075,840 0.7509 0.124 0.124 0.126 0.123 0.142 24,020,434 0.1281 -8.75%
2001-02-27 0 0.800 0.800 0.810 0.790 0.830 4,106,000 3,309,660 0.8061 0.136 0.136 0.138 0.135 0.142 24,079,078 0.1374 -2.44%
2001-02-26 0 0.820 0.820 0.830 0.810 0.880 8,182,000 6,811,000 0.8324 0.140 0.140 0.142 0.138 0.150 47,982,224 0.1419 -1.20%
2001-02-23 0 0.830 0.830 0.840 0.810 0.860 21,922,000 18,189,540 0.8297 0.142 0.142 0.143 0.138 0.147 128,558,582 0.1415 3.75%
2001-02-22 0 0.800 0.810 0.820 0.720 0.820 10,146,000 7,825,580 0.7713 0.136 0.138 0.140 0.123 0.140 59,499,835 0.1315 8.11%
2001-02-21 0 0.740 0.730 0.740 0.730 0.810 15,672,000 12,094,360 0.7717 0.126 0.124 0.126 0.124 0.138 91,906,309 0.1316 -1.33%
2001-02-20 0 0.750 0.750 0.760 0.720 0.780 13,316,000 9,905,520 0.7439 0.128 0.128 0.130 0.123 0.133 78,089,868 0.1268 7.14%
2001-02-19 0 0.700 0.700 0.710 0.660 0.710 4,872,000 3,354,380 0.6885 0.119 0.119 0.121 0.113 0.121 28,571,180 0.1174 7.69%
2001-02-16 0 0.650 0.640 0.650 0.630 0.650 1,244,000 799,260 0.6425 0.111 0.109 0.111 0.107 0.111 7,295,269 0.1096 1.56%
2001-02-15 0 0.640 0.620 0.640 0.610 0.640 282,000 174,120 0.6174 0.109 0.106 0.109 0.104 0.109 1,653,751 0.1053 0.00%
2001-02-14 0 0.640 0.630 0.640 0.640 0.670 1,036,000 682,580 0.6589 0.109 0.107 0.109 0.109 0.114 6,075,481 0.1123 -4.48%
2001-02-13 0 0.670 0.660 0.670 0.650 0.730 3,866,000 2,614,940 0.6764 0.114 0.113 0.114 0.111 0.124 22,671,630 0.1153 -5.63%
2001-02-12 0 0.710 0.700 0.710 0.600 0.720 6,868,000 4,594,040 0.6689 0.121 0.119 0.121 0.102 0.123 40,276,450 0.1141 16.39%
2001-02-09 0 0.610 0.600 0.610 0.580 0.610 994,000 593,960 0.5975 0.104 0.102 0.104 0.099 0.104 5,829,178 0.1019 5.17%
2001-02-08 0 0.580 0.570 0.600 0.570 0.580 180,000 103,900 0.5772 0.099 0.097 0.102 0.097 0.099 1,055,585 0.0984 1.75%
2001-02-07 0 0.570 0.560 0.570 0.540 0.580 1,320,000 739,500 0.5602 0.097 0.095 0.097 0.092 0.099 7,740,960 0.0955 -5.00%
2001-02-06 0 0.600 0.600 0.610 0.570 0.600 202,000 118,900 0.5886 0.102 0.102 0.104 0.097 0.102 1,184,601 0.1004 5.26%
2001-02-05 0 0.570 0.570 0.620 0.570 0.600 556,000 331,600 0.5964 0.097 0.097 0.106 0.097 0.102 3,260,586 0.1017 -6.56%
2001-02-02 0 0.610 0.610 0.620 0.610 0.620 824,000 505,640 0.6136 0.104 0.104 0.106 0.104 0.106 4,832,236 0.1046 1.67%
2001-02-01 0 0.600 0.600 0.620 0.600 0.600 576,000 345,600 0.6000 0.102 0.102 0.106 0.102 0.102 3,377,874 0.1023 0.00%
2001-01-31 0 0.600 0.590 0.600 - - 0 0 - 0.102 0.101 0.102 - - 0 - 0.00%
2001-01-30 0 0.600 0.580 0.600 0.600 0.610 250,000 151,000 0.6040 0.102 0.099 0.102 0.102 0.104 1,466,091 0.1030 0.00%
2001-01-29 0 0.600 0.580 0.600 0.590 0.600 320,000 191,140 0.5973 0.102 0.099 0.102 0.101 0.102 1,876,596 0.1019 1.69%
2001-01-23 0 0.590 0.570 0.610 - - 0 0 - 0.101 0.097 0.104 - - 0 - 0.00%
2001-01-22 0 0.590 0.570 0.590 - - 0 0 - 0.101 0.097 0.101 - - 0 - 0.00%
2001-01-19 0 0.590 0.570 0.590 - - 0 0 - 0.101 0.097 0.101 - - 0 - -1.67%
2001-01-18 0 0.600 0.560 0.610 0.600 0.600 100,000 60,000 0.6000 0.102 0.095 0.104 0.102 0.102 586,436 0.1023 5.26%
2001-01-17 0 0.570 0.570 0.590 0.570 0.570 244,000 139,080 0.5700 0.097 0.097 0.101 0.097 0.097 1,430,905 0.0972 -6.56%
2001-01-16 0 0.610 0.570 0.610 0.600 0.610 200,000 121,000 0.6050 0.104 0.097 0.104 0.102 0.104 1,172,873 0.1032 3.39%
2001-01-15 0 0.590 0.560 0.600 - - 0 0 - 0.101 0.095 0.102 - - 0 - 0.00%
2001-01-12 0 0.590 0.560 0.600 - - 0 0 - 0.101 0.095 0.102 - - 0 - 0.00%
2001-01-11 0 0.590 0.550 0.590 0.560 0.600 384,000 219,220 0.5709 0.101 0.094 0.101 0.095 0.102 2,251,916 0.0973 1.72%
2001-01-10 0 0.580 0.580 0.600 0.570 0.580 30,000 17,300 0.5767 0.099 0.099 0.102 0.097 0.099 175,931 0.0983 5.45%
2001-01-09 0 0.550 0.550 0.570 - - 0 0 - 0.094 0.094 0.097 - - 0 - 3.77%
2001-01-08 0 0.530 0.530 - 0.530 0.540 70,000 37,400 0.5343 0.090 0.090 - 0.090 0.092 410,505 0.0911 -1.85%
2001-01-05 0 0.540 0.540 0.600 0.540 0.560 60,000 33,400 0.5567 0.092 0.092 0.102 0.092 0.095 351,862 0.0949 -5.26%
2001-01-04 0 0.570 0.550 0.580 0.550 0.570 2,080,000 1,175,500 0.5651 0.097 0.094 0.099 0.094 0.097 12,197,877 0.0964 3.64%
2001-01-03 0 0.550 0.500 0.580 - - 0 0 - 0.094 0.085 0.099 - - 0 - 0.00%
2001-01-02 0 0.550 0.530 0.560 0.540 0.550 556,000 304,300 0.5473 0.094 0.090 0.095 0.092 0.094 3,260,586 0.0933 0.00%
2000-12-29 0 0.550 0.550 0.570 0.540 0.580 892,000 496,980 0.5572 0.094 0.094 0.097 0.092 0.099 5,231,012 0.0950 0.00%
2000-12-28 0 0.550 0.490 0.550 0.470 0.550 902,200 470,726 0.5218 0.094 0.084 0.094 0.080 0.094 5,290,829 0.0890 13.40%
2000-12-27 0 0.485 0.470 - 0.460 0.485 1,222,000 575,740 0.4711 0.083 0.080 - 0.078 0.083 7,166,253 0.0803 5.43%
2000-12-22 0 0.460 0.450 0.460 0.455 0.470 1,258,000 580,480 0.4614 0.078 0.077 0.078 0.078 0.080 7,377,370 0.0787 0.00%
2000-12-21 0 0.460 0.450 0.460 0.450 0.465 1,690,000 768,050 0.4545 0.078 0.077 0.078 0.077 0.079 9,910,775 0.0775 -2.13%
2000-12-20 0 0.470 0.465 0.490 0.470 0.510 4,386,200 2,106,726 0.4803 0.080 0.079 0.084 0.080 0.087 25,722,272 0.0819 -7.84%
2000-12-19 0 0.510 0.510 0.560 0.510 0.520 102,000 52,220 0.5120 0.087 0.087 0.095 0.087 0.089 598,165 0.0873 -1.92%
2000-12-18 0 0.520 0.520 0.550 0.520 0.520 116,000 60,320 0.5200 0.089 0.089 0.094 0.089 0.089 680,266 0.0887 0.00%
2000-12-15 0 0.520 0.520 0.540 0.510 0.530 728,000 373,480 0.5130 0.089 0.089 0.092 0.087 0.090 4,269,257 0.0875 -1.89%
2000-12-14 0 0.530 0.530 0.540 0.530 0.550 130,000 70,500 0.5423 0.090 0.090 0.092 0.090 0.094 762,367 0.0925 -1.85%
2000-12-13 0 0.540 0.520 0.540 0.530 0.540 290,000 154,400 0.5324 0.092 0.089 0.092 0.090 0.092 1,700,665 0.0908 0.00%
2000-12-12 0 0.540 0.530 0.550 0.540 0.550 820,000 450,800 0.5498 0.092 0.090 0.094 0.092 0.094 4,808,778 0.0937 -1.82%
2000-12-11 0 0.550 0.540 - 0.540 0.550 400,000 219,000 0.5475 0.094 0.092 - 0.092 0.094 2,345,746 0.0934 0.00%
2000-12-08 0 0.550 0.540 0.550 0.550 0.560 636,000 350,800 0.5516 0.094 0.092 0.094 0.094 0.095 3,729,735 0.0941 -3.51%
2000-12-07 0 0.570 0.510 0.570 - - 0 0 - 0.097 0.087 0.097 - - 0 - 0.00%
2000-12-06 0 0.570 0.520 0.580 - - 0 0 - 0.097 0.089 0.099 - - 0 - 0.00%
2000-12-05 0 0.570 0.520 0.590 0.570 0.570 100,000 57,000 0.5700 0.097 0.089 0.101 0.097 0.097 586,436 0.0972 -3.39%
2000-12-04 0 0.590 0.580 0.590 0.590 0.590 180,000 106,200 0.5900 0.101 0.099 0.101 0.101 0.101 1,055,585 0.1006 0.00%
2000-12-01 0 0.590 0.590 0.610 - - 0 0 - 0.101 0.101 0.104 - - 0 - 7.27%
2000-11-30 0 0.550 0.540 0.560 0.550 0.580 250,000 140,600 0.5624 0.094 0.092 0.095 0.094 0.099 1,466,091 0.0959 -6.78%
2000-11-29 0 0.590 0.550 0.590 - - 0 0 - 0.101 0.094 0.101 - - 0 - 0.00%
2000-11-28 0 0.590 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2000-11-27 0 0.590 - 0.590 0.590 0.590 500,000 295,000 0.5900 0.101 - 0.101 0.101 0.101 2,932,182 0.1006 0.00%
2000-11-24 0 0.590 0.590 - - - 0 0 - 0.101 0.101 - - - 0 - 9.26%
2000-11-23 0 0.540 0.540 0.580 - - 0 0 - 0.092 0.092 0.099 - - 0 - 0.00%
2000-11-22 0 0.540 0.510 0.540 0.540 0.590 380,000 211,100 0.5555 0.092 0.087 0.092 0.092 0.101 2,228,458 0.0947 -5.26%
2000-11-21 0 0.570 0.540 0.600 - - 0 0 - 0.097 0.092 0.102 - - 0 - 0.00%
2000-11-20 0 0.570 0.570 0.600 - - 0 0 - 0.097 0.097 0.102 - - 0 - 0.00%
2000-11-17 0 0.570 0.540 0.610 - - 0 0 - 0.097 0.092 0.104 - - 0 - 0.00%
2000-11-16 0 0.570 0.560 0.600 - - 0 0 - 0.097 0.095 0.102 - - 0 - 0.00%
2000-11-15 0 0.570 0.560 0.620 - - 428,600 244,302 0.5700 0.097 0.095 0.106 - - 2,513,466 0.0972 0.00%
2000-11-14 0 0.570 0.570 0.620 0.560 0.590 110,000 63,700 0.5791 0.097 0.097 0.106 0.095 0.101 645,080 0.0987 -5.00%
2000-11-13 0 0.600 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2000-11-10 0 0.600 - 0.620 - - 0 0 - 0.102 - 0.106 - - 0 - 0.00%
2000-11-09 0 0.600 - 0.600 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2000-11-08 0 0.600 - 0.630 - - 0 0 - 0.102 - 0.107 - - 0 - 0.00%
2000-11-07 0 0.600 - 0.610 0.600 0.600 86,000 51,600 0.6000 0.102 - 0.104 0.102 0.102 504,335 0.1023 0.00%
2000-11-06 0 0.600 - 0.600 0.600 0.600 30,000 18,000 0.6000 0.102 - 0.102 0.102 0.102 175,931 0.1023 3.45%
2000-11-03 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.099 0.099 0.101 0.099 0.099 152,473 0.0989 5.45%
2000-11-02 0 0.550 0.550 0.600 - - 0 0 - 0.094 0.094 0.102 - - 0 - 0.00%
2000-11-01 0 0.550 0.550 0.600 - - 0 0 - 0.094 0.094 0.102 - - 0 - 3.77%
2000-10-31 0 0.530 0.530 0.600 - - 0 0 - 0.090 0.090 0.102 - - 0 - 1.92%
2000-10-30 0 0.520 0.500 0.600 - - 0 0 - 0.089 0.085 0.102 - - 0 - 0.00%
2000-10-27 0 0.520 0.510 - - - 90,000 46,800 0.5200 0.089 0.087 - - - 527,793 0.0887 0.00%
2000-10-26 0 0.520 0.500 - - - 288,000 145,500 0.5052 0.089 0.085 - - - 1,688,937 0.0861 0.00%
2000-10-25 0 0.520 0.520 0.540 0.520 0.530 380,000 200,100 0.5266 0.089 0.089 0.092 0.089 0.090 2,228,458 0.0898 -3.70%
2000-10-24 0 0.540 0.540 0.570 0.540 0.560 70,000 38,500 0.5500 0.092 0.092 0.097 0.092 0.095 410,505 0.0938 -3.57%
2000-10-23 0 0.560 0.530 0.600 0.560 0.560 100,000 56,000 0.5600 0.095 0.090 0.102 0.095 0.095 586,436 0.0955 0.00%
2000-10-20 0 0.560 0.530 0.600 0.560 0.560 150,000 84,000 0.5600 0.095 0.090 0.102 0.095 0.095 879,655 0.0955 0.00%
2000-10-19 0 0.560 0.550 0.560 0.560 0.570 220,000 124,400 0.5655 0.095 0.094 0.095 0.095 0.097 1,290,160 0.0964 -6.67%
2000-10-18 0 0.600 0.570 0.640 0.600 0.600 350,000 210,000 0.6000 0.102 0.097 0.109 0.102 0.102 2,052,527 0.1023 0.00%
2000-10-17 0 0.600 0.600 0.640 0.600 0.640 330,000 204,800 0.6206 0.102 0.102 0.109 0.102 0.109 1,935,240 0.1058 0.00%
2000-10-16 0 0.600 0.560 0.640 - - 0 0 - 0.102 0.095 0.109 - - 0 - 0.00%
2000-10-13 0 0.600 0.580 - - - 0 0 - 0.102 0.099 - - - 0 - 0.00%
2000-10-12 0 0.600 0.600 - 0.600 0.620 42,000 26,000 0.6190 0.102 0.102 - 0.102 0.106 246,303 0.1056 -3.23%
2000-10-11 0 0.620 0.600 0.620 - - 0 0 - 0.106 0.102 0.106 - - 0 - 0.00%
2000-10-10 0 0.620 0.600 0.630 0.600 0.620 270,000 164,000 0.6074 0.106 0.102 0.107 0.102 0.106 1,583,378 0.1036 3.33%
2000-10-09 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.102 0.102 - 0.102 0.102 58,644 0.1023 -4.76%
2000-10-05 0 0.630 0.630 0.650 0.630 0.630 70,500 44,390 0.6296 0.107 0.107 0.111 0.107 0.107 413,438 0.1074 0.00%
2000-10-04 0 0.630 0.630 0.670 - - 0 0 - 0.107 0.107 0.114 - - 0 - 0.00%
2000-10-03 0 0.630 0.620 0.650 - - 0 0 - 0.107 0.106 0.111 - - 0 - 0.00%
2000-09-29 0 0.630 0.630 0.670 0.630 0.630 10,000 6,300 0.6300 0.107 0.107 0.114 0.107 0.107 58,644 0.1074 -5.97%
2000-09-28 0 0.670 0.620 0.670 0.640 0.690 552,000 371,880 0.6737 0.114 0.106 0.114 0.109 0.118 3,237,129 0.1149 4.69%
2000-09-27 0 0.640 0.600 0.640 - - 0 0 - 0.109 0.102 0.109 - - 0 - 0.00%
2000-09-26 0 0.640 0.620 0.650 0.600 0.650 1,262,000 806,400 0.6390 0.109 0.106 0.111 0.102 0.111 7,400,827 0.1090 8.47%
2000-09-25 0 0.590 0.570 0.600 - - 0 0 - 0.101 0.097 0.102 - - 0 - 0.00%
2000-09-22 0 0.590 0.590 0.600 0.560 0.600 140,000 82,400 0.5886 0.101 0.101 0.102 0.095 0.102 821,011 0.1004 -3.28%
2000-09-21 0 0.610 - 0.610 0.610 0.610 100,000 61,000 0.6100 0.104 - 0.104 0.104 0.104 586,436 0.1040 0.00%
2000-09-20 0 0.610 0.610 0.630 0.600 0.600 22,000 13,200 0.6000 0.104 0.104 0.107 0.102 0.102 129,016 0.1023 1.67%
2000-09-19 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.102 0.102 0.107 0.102 0.102 586,436 0.1023 0.00%
2000-09-18 0 0.600 0.600 0.630 0.600 0.650 408,000 256,780 0.6294 0.102 0.102 0.107 0.102 0.111 2,392,660 0.1073 -7.69%
2000-09-15 0 0.650 0.650 0.670 0.650 0.670 470,000 305,900 0.6509 0.111 0.111 0.114 0.111 0.114 2,756,251 0.1110 -4.41%
2000-09-14 0 0.680 0.650 0.680 0.650 0.680 340,000 225,200 0.6624 0.116 0.111 0.116 0.111 0.116 1,993,884 0.1129 0.00%
2000-09-12 0 0.680 0.650 0.680 0.650 0.680 430,000 290,000 0.6744 0.116 0.111 0.116 0.111 0.116 2,521,676 0.1150 -1.45%
2000-09-11 0 0.690 0.690 0.700 0.690 0.710 372,000 258,520 0.6949 0.118 0.118 0.119 0.118 0.121 2,181,543 0.1185 -1.43%
2000-09-08 0 0.700 0.690 0.730 0.700 0.700 100,000 70,000 0.7000 0.119 0.118 0.124 0.119 0.119 586,436 0.1194 -1.41%
2000-09-07 0 0.710 0.710 0.740 - - 0 0 - 0.121 0.121 0.126 - - 0 - 0.00%
2000-09-06 0 0.710 0.710 0.740 0.710 0.710 80,000 56,800 0.7100 0.121 0.121 0.126 0.121 0.121 469,149 0.1211 -4.05%
2000-09-05 0 0.740 0.710 0.740 0.710 0.710 2,000 1,420 0.7100 0.126 0.121 0.126 0.121 0.121 11,729 0.1211 -2.63%
2000-09-04 0 0.760 0.720 0.760 0.760 0.760 50,000 38,000 0.7600 0.130 0.123 0.130 0.130 0.130 293,218 0.1296 1.33%
2000-09-01 0 0.750 0.720 0.750 0.710 0.750 572,000 424,000 0.7413 0.128 0.123 0.128 0.121 0.128 3,354,416 0.1264 5.63%
2000-08-31 0 0.710 0.700 0.710 0.700 0.710 400,000 281,000 0.7025 0.121 0.119 0.121 0.119 0.121 2,345,746 0.1198 1.43%
2000-08-30 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.119 0.116 0.119 0.119 0.119 293,218 0.1194 1.45%
2000-08-29 0 0.690 0.690 0.700 0.690 0.690 290,000 200,100 0.6900 0.118 0.118 0.119 0.118 0.118 1,700,665 0.1177 0.00%
2000-08-28 0 0.690 0.690 0.730 0.690 0.720 518,000 359,520 0.6941 0.118 0.118 0.124 0.118 0.123 3,037,740 0.1184 -1.43%
2000-08-25 0 0.700 0.680 0.700 0.680 0.700 112,000 77,060 0.6880 0.119 0.116 0.119 0.116 0.119 656,809 0.1173 1.45%
2000-08-24 0 0.690 0.690 0.710 0.670 0.710 530,000 366,900 0.6923 0.118 0.118 0.121 0.114 0.121 3,108,113 0.1180 -2.82%
2000-08-23 0 0.710 0.710 0.720 0.710 0.720 316,000 225,060 0.7122 0.121 0.121 0.123 0.121 0.123 1,853,139 0.1214 -1.39%
2000-08-22 0 0.720 0.720 0.760 0.660 0.760 1,730,000 1,282,380 0.7413 0.123 0.123 0.130 0.113 0.130 10,145,349 0.1264 -4.00%
2000-08-21 0 0.750 0.710 - 0.710 0.750 682,000 494,920 0.7257 0.128 0.121 - 0.121 0.128 3,999,496 0.1237 2.74%
2000-08-18 0 0.730 0.710 0.740 0.710 0.730 1,328,000 954,180 0.7185 0.124 0.121 0.126 0.121 0.124 7,787,875 0.1225 -1.35%
2000-08-17 0 0.740 0.740 0.750 0.740 0.760 350,000 262,700 0.7506 0.126 0.126 0.128 0.126 0.130 2,052,527 0.1280 -5.13%
2000-08-16 0 0.780 0.760 0.780 0.760 0.780 350,000 268,580 0.7674 0.133 0.130 0.133 0.130 0.133 2,052,527 0.1309 0.00%
2000-08-15 0 0.780 0.750 0.780 0.740 0.780 322,000 242,300 0.7525 0.133 0.128 0.133 0.126 0.133 1,888,325 0.1283 0.00%
2000-08-14 0 0.780 0.750 0.790 0.780 0.780 60,000 46,800 0.7800 0.133 0.128 0.135 0.133 0.133 351,862 0.1330 0.00%
2000-08-11 0 0.780 0.770 0.780 0.780 0.780 466,000 363,480 0.7800 0.133 0.131 0.133 0.133 0.133 2,732,794 0.1330 -1.27%
2000-08-10 0 0.790 0.790 0.800 0.790 0.790 190,000 150,400 0.7916 0.135 0.135 0.136 0.135 0.135 1,114,229 0.1350 -1.25%
2000-08-09 0 0.800 0.790 0.800 0.790 0.800 758,000 603,400 0.7960 0.136 0.135 0.136 0.135 0.136 4,445,188 0.1357 -2.44%
2000-08-08 0 0.820 0.810 0.830 0.800 0.830 1,780,000 1,455,000 0.8174 0.140 0.138 0.142 0.136 0.142 10,438,567 0.1394 -1.20%
2000-08-07 0 0.830 0.820 0.830 0.810 0.840 2,270,000 1,871,200 0.8243 0.142 0.140 0.142 0.138 0.143 13,312,106 0.1406 -2.35%
2000-08-04 0 0.850 0.840 0.860 0.840 0.870 2,958,000 2,536,020 0.8573 0.145 0.143 0.147 0.143 0.148 17,346,788 0.1462 0.00%
2000-08-03 0 0.850 0.850 0.860 0.800 0.870 2,684,000 2,254,260 0.8399 0.145 0.145 0.147 0.136 0.148 15,739,952 0.1432 6.25%
2000-08-02 0 0.800 0.800 0.810 0.780 0.820 698,000 559,500 0.8016 0.136 0.136 0.138 0.133 0.140 4,093,326 0.1367 -1.23%
2000-08-01 0 0.810 0.810 0.820 0.760 0.820 2,016,000 1,611,200 0.7992 0.138 0.138 0.140 0.130 0.140 11,822,557 0.1363 6.58%
2000-07-31 0 0.760 0.740 0.770 0.720 0.760 610,000 449,500 0.7369 0.130 0.126 0.131 0.123 0.130 3,577,262 0.1257 5.56%
2000-07-28 0 0.720 0.750 0.760 0.700 0.750 4,062,000 2,928,800 0.7210 0.123 0.128 0.130 0.119 0.128 23,821,046 0.1230 -4.00%
2000-07-27 0 0.750 0.720 0.750 0.720 0.750 1,492,000 1,098,720 0.7364 0.128 0.123 0.128 0.123 0.128 8,749,631 0.1256 -1.32%
2000-07-26 0 0.760 0.750 0.770 0.730 0.800 3,458,000 2,659,080 0.7690 0.130 0.128 0.131 0.124 0.136 20,278,970 0.1311 4.11%
2000-07-25 0 0.730 0.720 0.740 0.720 0.800 926,000 679,260 0.7335 0.124 0.123 0.126 0.123 0.136 5,430,401 0.1251 -2.67%
2000-07-24 0 0.750 0.740 0.750 0.710 0.780 1,120,000 836,640 0.7470 0.128 0.126 0.128 0.121 0.133 6,568,087 0.1274 2.74%
2000-07-21 0 0.730 0.730 0.740 0.710 0.750 2,862,000 2,089,520 0.7301 0.124 0.124 0.126 0.121 0.128 16,783,809 0.1245 1.39%
2000-07-20 0 0.720 0.700 0.720 0.670 0.720 924,000 651,360 0.7049 0.123 0.119 0.123 0.114 0.123 5,418,672 0.1202 7.46%
2000-07-19 0 0.670 0.660 0.680 0.670 0.680 290,000 194,600 0.6710 0.114 0.113 0.116 0.114 0.116 1,700,665 0.1144 -1.47%
2000-07-18 0 0.680 0.670 0.690 0.680 0.680 120,000 81,600 0.6800 0.116 0.114 0.118 0.116 0.116 703,724 0.1160 -1.45%
2000-07-17 0 0.690 0.680 0.690 0.690 0.690 328,000 226,220 0.6897 0.118 0.116 0.118 0.118 0.118 1,923,511 0.1176 1.47%
2000-07-14 0 0.680 0.680 0.690 0.680 0.680 160,000 108,800 0.6800 0.116 0.116 0.118 0.116 0.116 938,298 0.1160 -1.45%
2000-07-13 0 0.690 0.690 0.700 0.680 0.700 1,786,000 1,234,580 0.6913 0.118 0.118 0.119 0.116 0.119 10,473,754 0.1179 1.47%
2000-07-12 0 0.680 0.680 0.690 0.680 0.700 1,398,000 957,560 0.6849 0.116 0.116 0.118 0.116 0.119 8,198,381 0.1168 3.03%
2000-07-11 0 0.660 0.650 0.660 0.650 0.660 450,000 296,300 0.6584 0.113 0.111 0.113 0.111 0.113 2,638,964 0.1123 1.54%
2000-07-10 0 0.650 0.640 0.650 0.640 0.660 220,000 143,400 0.6518 0.111 0.109 0.111 0.109 0.113 1,290,160 0.1111 3.17%
2000-07-07 0 0.630 0.630 0.650 0.630 0.640 562,000 358,060 0.6371 0.107 0.107 0.111 0.107 0.109 3,295,772 0.1086 0.00%
2000-07-06 0 0.630 0.630 0.640 0.630 0.630 190,000 119,700 0.6300 0.107 0.107 0.109 0.107 0.107 1,114,229 0.1074 0.00%
2000-07-05 0 0.630 0.620 0.660 0.620 0.630 800,000 503,000 0.6288 0.107 0.106 0.113 0.106 0.107 4,691,491 0.1072 0.00%
2000-07-04 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.107 0.107 0.111 0.107 0.107 293,218 0.1074 -1.56%
2000-07-03 0 0.640 0.640 0.650 0.640 0.650 202,000 129,300 0.6401 0.109 0.109 0.111 0.109 0.111 1,184,601 0.1092 0.00%
2000-06-30 0 0.640 0.640 - 0.630 0.630 250,000 157,500 0.6300 0.109 0.109 - 0.107 0.107 1,466,091 0.1074 1.59%
2000-06-29 0 0.630 0.630 0.650 0.620 0.650 474,000 303,000 0.6392 0.107 0.107 0.111 0.106 0.111 2,779,708 0.1090 0.00%
2000-06-28 0 0.630 0.630 0.640 0.630 0.640 180,000 113,900 0.6328 0.107 0.107 0.109 0.107 0.109 1,055,585 0.1079 -1.56%
2000-06-27 0 0.640 0.630 0.640 0.630 0.650 400,000 256,040 0.6401 0.109 0.107 0.109 0.107 0.111 2,345,746 0.1092 -3.03%
2000-06-26 0 0.660 0.640 0.670 0.630 0.660 230,000 148,380 0.6451 0.113 0.109 0.114 0.107 0.113 1,348,804 0.1100 1.54%
2000-06-23 0 0.650 0.640 0.660 0.640 0.650 270,000 174,300 0.6456 0.111 0.109 0.113 0.109 0.111 1,583,378 0.1101 3.17%
2000-06-22 0 0.630 0.600 0.640 0.610 0.640 330,000 206,020 0.6243 0.107 0.102 0.109 0.104 0.109 1,935,240 0.1065 -1.56%
2000-06-21 0 0.640 0.630 0.650 0.640 0.680 112,000 72,160 0.6443 0.109 0.107 0.111 0.109 0.116 656,809 0.1099 1.59%
2000-06-20 0 0.630 0.620 0.630 0.630 0.630 300,000 189,000 0.6300 0.107 0.106 0.107 0.107 0.107 1,759,309 0.1074 -3.08%
2000-06-19 0 0.650 0.630 0.650 0.650 0.680 98,000 65,800 0.6714 0.111 0.107 0.111 0.111 0.116 574,708 0.1145 -2.99%
2000-06-16 0 0.670 0.650 0.670 0.610 0.670 1,646,000 1,058,760 0.6432 0.114 0.111 0.114 0.104 0.114 9,652,743 0.1097 8.06%
2000-06-15 0 0.620 0.620 0.630 0.610 0.620 410,000 253,320 0.6179 0.106 0.106 0.107 0.104 0.106 2,404,389 0.1054 -1.59%
2000-06-14 0 0.630 0.620 0.630 0.600 0.630 980,000 610,100 0.6226 0.107 0.106 0.107 0.102 0.107 5,747,076 0.1062 5.00%
2000-06-13 0 0.600 0.600 0.610 0.600 0.610 236,000 142,560 0.6041 0.102 0.102 0.104 0.102 0.104 1,383,990 0.1030 -1.64%
2000-06-12 0 0.610 0.600 0.610 0.600 0.620 684,000 421,100 0.6156 0.104 0.102 0.104 0.102 0.106 4,011,225 0.1050 1.67%
2000-06-09 0 0.600 0.590 0.610 0.600 0.610 546,000 330,000 0.6044 0.102 0.101 0.104 0.102 0.104 3,201,943 0.1031 0.00%
2000-06-08 0 0.600 0.590 0.600 0.580 0.600 700,000 411,560 0.5879 0.102 0.101 0.102 0.099 0.102 4,105,055 0.1003 1.69%
2000-06-07 0 0.590 0.570 0.590 0.580 0.590 220,000 127,700 0.5805 0.101 0.097 0.101 0.099 0.101 1,290,160 0.0990 0.00%
2000-06-05 0 0.590 0.580 0.600 0.590 0.630 970,000 582,700 0.6007 0.101 0.099 0.102 0.101 0.107 5,688,433 0.1024 3.51%
2000-06-02 0 0.570 0.550 0.580 0.560 0.580 660,000 373,100 0.5653 0.097 0.094 0.099 0.095 0.099 3,870,480 0.0964 1.79%
2000-06-01 0 0.560 0.560 0.570 0.550 0.560 460,000 257,100 0.5589 0.095 0.095 0.097 0.094 0.095 2,697,607 0.0953 0.00%
2000-05-31 0 0.560 0.560 0.580 0.560 0.600 432,000 248,000 0.5741 0.095 0.095 0.099 0.095 0.102 2,533,405 0.0979 0.00%
2000-05-30 0 0.560 0.560 0.570 0.560 0.600 1,134,000 647,620 0.5711 0.095 0.095 0.097 0.095 0.102 6,650,189 0.0974 -5.08%
2000-05-29 0 0.590 0.570 0.590 0.560 0.590 800,000 454,200 0.5678 0.101 0.097 0.101 0.095 0.101 4,691,491 0.0968 5.36%
2000-05-26 0 0.560 0.560 0.570 0.550 0.570 272,000 152,680 0.5613 0.095 0.095 0.097 0.094 0.097 1,595,107 0.0957 -3.45%
2000-05-25 0 0.580 0.580 0.600 0.580 0.630 1,688,000 1,011,740 0.5994 0.099 0.099 0.102 0.099 0.107 9,899,046 0.1022 0.00%
2000-05-24 0 0.580 0.580 0.590 0.580 0.600 2,178,000 1,281,340 0.5883 0.099 0.099 0.101 0.099 0.102 12,772,584 0.1003 -1.69%
2000-05-23 0 0.590 0.590 0.600 0.580 0.600 1,232,000 733,180 0.5951 0.101 0.101 0.102 0.099 0.102 7,224,896 0.1015 -1.67%
2000-05-22 0 0.600 0.600 0.610 0.600 0.630 878,000 536,040 0.6105 0.102 0.102 0.104 0.102 0.107 5,148,911 0.1041 -1.64%
2000-05-19 0 0.610 0.600 0.610 0.610 0.630 2,380,000 1,468,100 0.6168 0.104 0.102 0.104 0.104 0.107 13,957,186 0.1052 0.00%
2000-05-18 0 0.610 0.600 0.610 0.580 0.610 1,488,000 883,240 0.5936 0.104 0.102 0.104 0.099 0.104 8,726,173 0.1012 1.67%
2000-05-17 0 0.600 0.600 0.610 0.590 0.620 3,818,000 2,296,160 0.6014 0.102 0.102 0.104 0.101 0.106 22,390,141 0.1026 -1.64%
2000-05-16 0 0.610 0.610 0.620 0.570 0.610 3,448,000 2,065,980 0.5992 0.104 0.104 0.106 0.097 0.104 20,220,326 0.1022 8.93%
2000-05-15 0 0.560 0.540 0.560 0.520 0.570 2,178,000 1,205,260 0.5534 0.095 0.092 0.095 0.089 0.097 12,772,584 0.0944 7.69%
2000-05-12 0 0.520 0.500 0.520 0.500 0.520 440,000 221,340 0.5030 0.089 0.085 0.089 0.085 0.089 2,580,320 0.0858 5.05%
2000-05-10 0 0.495 0.490 0.500 0.490 0.500 460,000 227,800 0.4952 0.084 0.084 0.085 0.084 0.085 2,697,607 0.0844 -1.00%
2000-05-09 0 0.500 0.500 0.520 0.500 0.510 440,000 221,520 0.5035 0.085 0.085 0.089 0.085 0.087 2,580,320 0.0858 -3.85%
2000-05-08 0 0.520 0.520 0.530 0.520 0.580 618,000 329,360 0.5329 0.089 0.089 0.090 0.089 0.099 3,624,177 0.0909 -3.70%
2000-05-05 0 0.540 0.530 0.550 0.520 0.540 400,000 214,900 0.5373 0.092 0.090 0.094 0.089 0.092 2,345,746 0.0916 1.89%
2000-05-04 0 0.530 0.530 0.550 0.520 0.530 60,000 31,600 0.5267 0.090 0.090 0.094 0.089 0.090 351,862 0.0898 0.00%
2000-05-03 0 0.530 0.520 0.530 0.520 0.530 100,000 52,500 0.5250 0.090 0.089 0.090 0.089 0.090 586,436 0.0895 -1.85%
2000-05-02 0 0.540 0.540 0.560 0.530 0.580 286,000 155,540 0.5438 0.092 0.092 0.095 0.090 0.099 1,677,208 0.0927 -3.57%
2000-04-28 0 0.560 0.530 0.570 0.500 0.560 1,814,000 985,860 0.5435 0.095 0.090 0.097 0.085 0.095 10,637,956 0.0927 5.66%
2000-04-27 0 0.530 0.530 0.540 0.530 0.550 1,026,000 556,540 0.5424 0.090 0.090 0.092 0.090 0.094 6,016,837 0.0925 -3.64%
2000-04-26 0 0.550 0.530 0.550 0.530 0.560 2,100,000 1,146,100 0.5458 0.094 0.090 0.094 0.090 0.095 12,315,164 0.0931 7.84%
2000-04-25 0 0.510 0.510 0.540 0.510 0.510 84,000 42,840 0.5100 0.087 0.087 0.092 0.087 0.087 492,607 0.0870 0.00%
2000-04-20 0 0.510 0.510 0.520 0.490 0.510 568,000 287,880 0.5068 0.087 0.087 0.089 0.084 0.087 3,330,959 0.0864 2.00%
2000-04-19 0 0.500 0.500 0.510 0.500 0.590 2,476,000 1,345,160 0.5433 0.085 0.085 0.087 0.085 0.101 14,520,165 0.0926 -7.41%
2000-04-18 0 0.540 0.530 0.540 0.475 0.540 5,954,000 3,003,630 0.5045 0.092 0.090 0.092 0.081 0.092 34,916,422 0.0860 17.39%
2000-04-17 0 0.460 0.455 0.465 0.445 0.465 1,300,000 588,240 0.4525 0.078 0.078 0.079 0.076 0.079 7,623,673 0.0772 -4.17%
2000-04-14 0 0.480 0.475 0.480 0.450 0.480 2,160,000 992,870 0.4597 0.082 0.081 0.082 0.077 0.082 12,667,026 0.0784 1.05%
2000-04-13 0 0.475 0.470 0.475 0.450 0.475 1,264,000 588,780 0.4658 0.081 0.080 0.081 0.077 0.081 7,412,556 0.0794 -4.04%
2000-04-12 0 0.495 0.490 0.495 0.470 0.530 8,652,000 4,249,550 0.4912 0.084 0.084 0.084 0.080 0.090 50,738,475 0.0838 -1.00%
2000-04-11 0 0.500 0.500 0.510 0.495 0.550 1,790,000 912,570 0.5098 0.085 0.085 0.087 0.084 0.094 10,497,211 0.0869 -3.85%
2000-04-10 0 0.520 0.520 0.530 0.520 0.540 794,000 420,180 0.5292 0.089 0.089 0.090 0.089 0.092 4,656,305 0.0902 0.00%
2000-04-07 0 0.520 0.510 0.520 0.510 0.540 326,000 170,760 0.5238 0.089 0.087 0.089 0.087 0.092 1,911,783 0.0893 4.00%
2000-04-06 0 0.500 0.500 0.540 0.480 0.500 884,000 439,260 0.4969 0.085 0.085 0.092 0.082 0.085 5,184,098 0.0847 2.04%
2000-04-05 0 0.490 0.490 0.500 0.480 0.500 510,000 250,050 0.4903 0.084 0.084 0.085 0.082 0.085 2,990,826 0.0836 -5.77%
2000-04-03 0 0.520 0.510 0.520 0.510 0.530 678,000 352,660 0.5201 0.089 0.087 0.089 0.087 0.090 3,976,039 0.0887 -1.89%
2000-03-31 0 0.530 0.530 0.550 0.520 0.530 470,000 245,000 0.5213 0.090 0.090 0.094 0.089 0.090 2,756,251 0.0889 1.92%
2000-03-30 0 0.520 0.520 0.530 0.510 0.530 180,000 94,500 0.5250 0.089 0.089 0.090 0.087 0.090 1,055,585 0.0895 0.00%
2000-03-29 0 0.520 0.520 0.530 0.520 0.530 210,000 110,700 0.5271 0.089 0.089 0.090 0.089 0.090 1,231,516 0.0899 -3.70%
2000-03-28 0 0.540 0.540 0.550 0.520 0.550 244,000 130,660 0.5355 0.092 0.092 0.094 0.089 0.094 1,430,905 0.0913 1.89%
2000-03-27 0 0.530 0.530 0.550 0.530 0.550 164,000 88,920 0.5422 0.090 0.090 0.094 0.090 0.094 961,756 0.0925 0.00%
2000-03-24 0 0.530 0.520 0.540 0.530 0.540 900,000 480,000 0.5333 0.090 0.089 0.092 0.090 0.092 5,277,927 0.0909 -3.64%
2000-03-23 0 0.550 0.530 0.560 0.540 0.550 930,000 503,300 0.5412 0.094 0.090 0.095 0.092 0.094 5,453,858 0.0923 1.85%
2000-03-22 0 0.540 0.530 0.550 0.530 0.540 930,000 499,900 0.5375 0.092 0.090 0.094 0.090 0.092 5,453,858 0.0917 0.00%
2000-03-21 0 0.540 0.520 0.540 0.520 0.540 340,000 180,060 0.5296 0.092 0.089 0.092 0.089 0.092 1,993,884 0.0903 0.00%
2000-03-20 0 0.540 0.530 0.540 0.500 0.540 470,000 246,200 0.5238 0.092 0.090 0.092 0.085 0.092 2,756,251 0.0893 0.00%
2000-03-17 0 0.540 0.530 0.550 0.520 0.540 528,000 283,760 0.5374 0.092 0.090 0.094 0.089 0.092 3,096,384 0.0916 0.00%
2000-03-16 0 0.540 0.530 0.550 0.520 0.540 510,000 273,600 0.5365 0.092 0.090 0.094 0.089 0.092 2,990,826 0.0915 0.00%
2000-03-15 0 0.540 0.530 0.570 0.530 0.550 530,000 289,000 0.5453 0.092 0.090 0.097 0.090 0.094 3,108,113 0.0930 -5.26%
2000-03-14 0 0.570 0.570 0.580 0.550 0.590 490,000 281,920 0.5753 0.097 0.097 0.099 0.094 0.101 2,873,538 0.0981 3.64%
2000-03-13 0 0.550 0.550 0.570 0.550 0.560 411,999 226,719 0.5503 0.094 0.094 0.097 0.094 0.095 2,416,112 0.0938 3.77%
2000-03-10 0 0.530 0.520 0.560 0.530 0.580 702,000 376,760 0.5367 0.090 0.089 0.095 0.090 0.099 4,116,783 0.0915 -5.36%
2000-03-09 0 0.560 0.560 0.580 0.550 0.580 366,000 207,900 0.5680 0.095 0.095 0.099 0.094 0.099 2,146,357 0.0969 -3.45%
2000-03-08 0 0.580 0.570 0.590 0.530 0.600 446,000 256,620 0.5754 0.099 0.097 0.101 0.090 0.102 2,615,506 0.0981 1.75%
2000-03-07 0 0.570 0.570 0.600 0.540 0.570 290,000 158,700 0.5472 0.097 0.097 0.102 0.092 0.097 1,700,665 0.0933 7.55%
2000-03-06 0 0.530 0.530 0.560 0.530 0.540 1,006,000 539,600 0.5364 0.090 0.090 0.095 0.090 0.092 5,899,550 0.0915 0.00%
2000-03-03 0 0.530 0.530 0.570 0.520 0.540 288,000 154,760 0.5374 0.090 0.090 0.097 0.089 0.092 1,688,937 0.0916 0.00%
2000-03-02 0 0.530 0.530 0.540 0.520 0.540 720,000 383,100 0.5321 0.090 0.090 0.092 0.089 0.092 4,222,342 0.0907 -3.64%
2000-03-01 0 0.550 0.540 0.560 0.550 0.580 150,000 83,200 0.5547 0.094 0.092 0.095 0.094 0.099 879,655 0.0946 1.85%
2000-02-29 0 0.540 0.540 0.580 0.540 0.550 110,000 59,600 0.5418 0.092 0.092 0.099 0.092 0.094 645,080 0.0924 1.89%
2000-02-28 0 0.530 0.530 0.560 0.520 0.540 550,000 293,900 0.5344 0.090 0.090 0.095 0.089 0.092 3,225,400 0.0911 -7.02%
2000-02-25 0 0.570 0.570 0.580 0.540 0.580 536,000 298,820 0.5575 0.097 0.097 0.099 0.092 0.099 3,143,299 0.0951 0.00%
2000-02-24 0 0.570 0.570 0.590 0.570 0.570 320,000 181,800 0.5681 0.097 0.097 0.101 0.097 0.097 1,876,596 0.0969 -5.00%
2000-02-23 0 0.600 0.600 0.610 0.600 0.630 512,000 311,400 0.6082 0.102 0.102 0.104 0.102 0.107 3,002,554 0.1037 0.00%
2000-02-22 0 0.600 0.600 0.610 0.580 0.600 1,242,000 738,600 0.5947 0.102 0.102 0.104 0.099 0.102 7,283,540 0.1014 -1.64%
2000-02-21 0 0.610 0.610 0.620 0.610 0.660 1,798,000 1,141,960 0.6351 0.104 0.104 0.106 0.104 0.113 10,544,126 0.1083 -7.58%
2000-02-18 0 0.660 0.630 0.660 0.560 0.660 3,540,000 2,189,640 0.6185 0.113 0.107 0.113 0.095 0.113 20,759,848 0.1055 15.79%
2000-02-17 0 0.570 0.570 0.590 0.570 0.600 1,560,000 915,360 0.5868 0.097 0.097 0.101 0.097 0.102 9,148,407 0.1001 -1.72%
2000-02-16 0 0.580 0.580 0.590 0.580 0.590 1,248,000 728,540 0.5838 0.099 0.099 0.101 0.099 0.101 7,318,726 0.0995 1.75%
2000-02-15 0 0.570 0.550 0.570 0.550 0.590 608,000 342,960 0.5641 0.097 0.094 0.097 0.094 0.101 3,565,533 0.0962 7.55%
2000-02-14 0 0.530 0.550 0.560 0.520 0.640 3,010,000 1,676,380 0.5569 0.090 0.094 0.095 0.089 0.109 17,651,735 0.0950 -11.67%
2000-02-11 0 0.600 0.600 - 0.510 0.620 4,244,000 2,321,740 0.5471 0.102 0.102 - 0.087 0.106 24,888,360 0.0933 17.65%
2000-02-10 0 0.510 0.510 0.520 0.500 0.530 3,158,000 1,618,100 0.5124 0.087 0.087 0.089 0.085 0.090 18,519,661 0.0874 -1.92%
2000-02-09 0 0.520 0.520 0.530 0.520 0.550 1,784,000 956,840 0.5363 0.089 0.089 0.090 0.089 0.094 10,462,025 0.0915 -5.45%
2000-02-08 0 0.550 0.540 0.550 0.540 0.570 848,000 467,840 0.5517 0.094 0.092 0.094 0.092 0.097 4,972,980 0.0941 -1.79%
2000-02-03 0 0.560 0.560 0.570 0.550 0.570 5,870,000 3,278,600 0.5585 0.095 0.095 0.097 0.094 0.097 34,423,815 0.0952 0.00%
2000-02-02 0 0.560 0.560 0.570 0.560 0.570 2,512,000 1,412,520 0.5623 0.095 0.095 0.097 0.095 0.097 14,731,282 0.0959 0.00%
2000-02-01 0 0.560 0.550 0.560 0.560 0.580 1,380,000 777,900 0.5637 0.095 0.094 0.095 0.095 0.099 8,092,822 0.0961 -3.45%
2000-01-31 0 0.580 0.580 0.590 0.570 0.580 180,000 103,400 0.5744 0.099 0.099 0.101 0.097 0.099 1,055,585 0.0980 0.00%
2000-01-28 0 0.580 0.580 0.590 0.580 0.580 150,000 87,000 0.5800 0.099 0.099 0.101 0.099 0.099 879,655 0.0989 0.00%
2000-01-27 0 0.580 0.570 0.590 0.570 0.600 720,000 425,460 0.5909 0.099 0.097 0.101 0.097 0.102 4,222,342 0.1008 -1.69%
2000-01-26 0 0.590 0.580 0.590 0.570 0.590 310,000 181,700 0.5861 0.101 0.099 0.101 0.097 0.101 1,817,953 0.0999 1.72%
2000-01-25 0 0.580 0.580 0.590 0.580 0.600 110,000 65,000 0.5909 0.099 0.099 0.101 0.099 0.102 645,080 0.1008 -3.33%
2000-01-24 0 0.600 0.590 0.600 0.580 0.610 316,000 188,420 0.5963 0.102 0.101 0.102 0.099 0.104 1,853,139 0.1017 1.69%
2000-01-21 0 0.590 0.580 0.600 0.570 0.610 1,322,000 784,280 0.5933 0.101 0.099 0.102 0.097 0.104 7,752,689 0.1012 5.36%
2000-01-20 0 0.560 0.560 0.580 0.560 0.580 1,432,000 815,140 0.5692 0.095 0.095 0.099 0.095 0.099 8,397,769 0.0971 -1.75%
2000-01-19 0 0.570 0.570 0.580 0.560 0.570 962,000 547,340 0.5690 0.097 0.097 0.099 0.095 0.097 5,641,518 0.0970 0.00%
2000-01-18 0 0.570 0.570 0.580 0.570 0.570 948,000 540,360 0.5700 0.097 0.097 0.099 0.097 0.097 5,559,417 0.0972 0.00%
2000-01-17 0 0.570 0.570 0.580 0.570 0.600 880,000 503,200 0.5718 0.097 0.097 0.099 0.097 0.102 5,160,640 0.0975 1.79%
2000-01-14 0 0.560 0.560 0.570 0.560 0.580 1,128,000 642,740 0.5698 0.095 0.095 0.097 0.095 0.099 6,615,002 0.0972 -3.45%
2000-01-13 0 0.580 0.580 0.590 0.570 0.590 2,049,000 1,187,860 0.5797 0.099 0.099 0.101 0.097 0.101 12,016,081 0.0989 0.00%
2000-01-12 0 0.580 0.570 0.580 0.550 0.580 1,010,000 573,000 0.5673 0.099 0.097 0.099 0.094 0.099 5,923,007 0.0967 0.00%
2000-01-11 0 0.580 0.580 0.590 0.570 0.590 802,000 469,760 0.5857 0.099 0.099 0.101 0.097 0.101 4,703,220 0.0999 -1.69%
2000-01-10 0 0.590 0.590 0.600 0.580 0.620 1,610,000 956,020 0.5938 0.101 0.101 0.102 0.099 0.106 9,441,626 0.1013 5.36%
2000-01-07 0 0.560 0.560 0.580 0.520 0.590 4,074,000 2,270,780 0.5574 0.095 0.095 0.099 0.089 0.101 23,891,418 0.0950 5.66%
2000-01-06 0 0.530 0.530 0.540 0.530 0.580 3,742,000 2,048,340 0.5474 0.090 0.090 0.092 0.090 0.099 21,944,449 0.0933 -11.67%
2000-01-05 0 0.600 0.580 0.600 0.570 0.600 590,000 344,620 0.5841 0.102 0.099 0.102 0.097 0.102 3,459,975 0.0996 -6.25%
2000-01-04 0 0.640 0.630 0.640 0.620 0.650 2,246,000 1,431,000 0.6371 0.109 0.107 0.109 0.106 0.111 13,171,361 0.1086 4.92%
2000-01-03 0 0.610 0.610 0.630 0.610 0.650 340,000 213,800 0.6288 0.104 0.104 0.107 0.104 0.111 1,993,884 0.1072 -1.61%
1999-12-30 0 0.620 0.610 0.620 0.590 0.630 520,000 316,060 0.6078 0.106 0.104 0.106 0.101 0.107 3,049,469 0.1036 1.64%
1999-12-29 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.104 0.102 0.104 0.104 0.104 293,218 0.1040 0.00%
1999-12-28 0 0.610 0.610 0.630 0.590 0.610 812,000 489,620 0.6030 0.104 0.104 0.107 0.101 0.104 4,761,863 0.1028 0.00%
1999-12-24 0 0.610 0.610 0.650 0.610 0.620 250,000 154,940 0.6198 0.104 0.104 0.111 0.104 0.106 1,466,091 0.1057 -1.61%
1999-12-23 0 0.620 0.620 0.630 0.620 0.640 584,000 369,520 0.6327 0.106 0.106 0.107 0.106 0.109 3,424,788 0.1079 -3.12%
1999-12-22 0 0.640 0.620 0.640 0.640 0.660 350,000 226,800 0.6480 0.109 0.106 0.109 0.109 0.113 2,052,527 0.1105 0.00%
1999-12-21 0 0.640 0.630 0.650 0.630 0.640 880,000 558,400 0.6345 0.109 0.107 0.111 0.107 0.109 5,160,640 0.1082 1.59%
1999-12-20 0 0.630 0.630 0.660 0.630 0.640 298,000 188,740 0.6334 0.107 0.107 0.113 0.107 0.109 1,747,580 0.1080 -1.56%
1999-12-17 0 0.640 0.630 0.650 0.620 0.640 470,000 295,300 0.6283 0.109 0.107 0.111 0.106 0.109 2,756,251 0.1071 4.92%
1999-12-16 0 0.610 0.610 0.630 0.610 0.630 240,000 149,560 0.6232 0.104 0.104 0.107 0.104 0.107 1,407,447 0.1063 -1.61%
1999-12-15 0 0.620 0.620 0.630 0.610 0.630 584,000 362,180 0.6202 0.106 0.106 0.107 0.104 0.107 3,424,788 0.1058 0.00%
1999-12-14 0 0.620 0.620 0.630 0.620 0.630 1,142,000 717,360 0.6282 0.106 0.106 0.107 0.106 0.107 6,697,103 0.1071 -3.12%
1999-12-13 0 0.640 0.640 0.650 0.630 0.650 254,000 162,400 0.6394 0.109 0.109 0.111 0.107 0.111 1,489,548 0.1090 -3.03%
1999-12-10 0 0.660 0.640 0.660 0.640 0.660 250,000 162,800 0.6512 0.113 0.109 0.113 0.109 0.113 1,466,091 0.1110 3.13%
1999-12-09 0 0.640 0.640 0.650 0.640 0.660 398,000 258,700 0.6500 0.109 0.109 0.111 0.109 0.113 2,334,017 0.1108 -1.54%
1999-12-08 0 0.650 0.650 0.660 0.630 0.650 294,000 190,900 0.6493 0.111 0.111 0.113 0.107 0.111 1,724,123 0.1107 3.17%
1999-12-07 0 0.630 0.630 0.640 0.630 0.660 990,000 631,220 0.6376 0.107 0.107 0.109 0.107 0.113 5,805,720 0.1087 0.00%
1999-12-06 0 0.630 0.630 0.640 0.630 0.650 1,390,000 885,740 0.6372 0.107 0.107 0.109 0.107 0.111 8,151,466 0.1087 -3.08%
1999-12-03 0 0.650 0.640 0.670 0.650 0.690 1,506,000 1,012,640 0.6724 0.111 0.109 0.114 0.111 0.118 8,831,732 0.1147 -2.99%
1999-12-02 0 0.670 0.670 0.680 0.660 0.670 250,000 166,000 0.6640 0.114 0.114 0.116 0.113 0.114 1,466,091 0.1132 1.52%
1999-12-01 0 0.660 0.650 0.660 0.660 0.680 804,000 540,680 0.6725 0.113 0.111 0.113 0.113 0.116 4,714,948 0.1147 1.54%
1999-11-30 0 0.650 0.650 0.660 0.610 0.650 390,000 250,420 0.6421 0.111 0.111 0.113 0.104 0.111 2,287,102 0.1095 6.56%
1999-11-29 0 0.610 0.610 0.650 0.610 0.640 2,934,000 1,839,940 0.6271 0.104 0.104 0.111 0.104 0.109 17,206,043 0.1069 -4.69%
1999-11-26 0 0.640 0.630 0.640 0.620 0.660 3,040,000 1,945,160 0.6399 0.109 0.107 0.109 0.106 0.113 17,827,666 0.1091 -1.54%
1999-11-25 0 0.650 0.650 0.680 0.640 0.680 3,594,000 2,346,360 0.6529 0.111 0.111 0.116 0.109 0.116 21,076,523 0.1113 -2.99%
1999-11-24 0 0.670 0.670 0.690 0.660 0.700 3,968,000 2,690,460 0.6780 0.114 0.114 0.118 0.113 0.119 23,269,795 0.1156 -1.47%
1999-11-23 0 0.680 0.680 0.690 0.670 0.700 4,520,000 3,083,680 0.6822 0.116 0.116 0.118 0.114 0.119 26,506,924 0.1163 -5.56%
1999-11-22 0 0.720 0.710 0.720 0.710 0.740 2,122,000 1,533,700 0.7228 0.123 0.121 0.123 0.121 0.126 12,444,180 0.1232 -4.00%
1999-11-19 0 0.750 0.750 0.760 0.750 0.760 2,070,000 1,571,200 0.7590 0.128 0.128 0.130 0.128 0.130 12,139,233 0.1294 -1.32%
1999-11-18 0 0.760 0.760 0.770 0.760 0.790 330,000 254,300 0.7706 0.130 0.130 0.131 0.130 0.135 1,935,240 0.1314 -3.80%
1999-11-17 0 0.790 0.770 0.790 0.740 0.800 1,940,000 1,494,780 0.7705 0.135 0.131 0.135 0.126 0.136 11,376,866 0.1314 3.95%
1999-11-16 0 0.760 0.760 0.780 0.760 0.880 2,928,000 2,370,420 0.8096 0.130 0.130 0.133 0.130 0.150 17,170,857 0.1380 -10.59%
1999-11-15 0 0.850 0.830 0.850 0.750 0.850 1,114,000 913,300 0.8198 0.145 0.142 0.145 0.128 0.145 6,532,901 0.1398 4.94%
1999-11-12 0 0.810 0.800 0.810 0.800 0.820 1,260,000 1,020,600 0.8100 0.138 0.136 0.138 0.136 0.140 7,389,098 0.1381 -2.41%
1999-11-11 0 0.830 0.830 0.850 0.820 0.850 216,000 181,120 0.8385 0.142 0.142 0.145 0.140 0.145 1,266,703 0.1430 -5.68%
1999-11-10 0 0.880 0.870 0.880 0.820 0.880 1,198,000 1,023,420 0.8543 0.150 0.148 0.150 0.140 0.150 7,025,508 0.1457 6.02%
1999-11-09 0 0.830 0.830 0.840 0.820 0.840 542,000 450,860 0.8318 0.142 0.142 0.143 0.140 0.143 3,178,485 0.1418 0.00%
1999-11-08 0 0.830 0.810 0.830 0.790 0.830 10,620,000 8,195,600 0.7717 0.142 0.138 0.142 0.135 0.142 62,279,543 0.1316 1.22%
1999-11-05 0 0.820 0.800 0.820 0.820 0.860 948,000 796,480 0.8402 0.140 0.136 0.140 0.140 0.147 5,559,417 0.1433 -1.20%
1999-11-04 0 0.830 0.830 0.850 0.790 0.830 622,000 508,580 0.8177 0.142 0.142 0.145 0.135 0.142 3,647,634 0.1394 3.75%
1999-11-03 0 0.800 0.800 0.810 0.780 0.800 878,000 692,820 0.7891 0.136 0.136 0.138 0.133 0.136 5,148,911 0.1346 1.27%
1999-11-02 0 0.790 0.790 0.800 0.780 0.790 1,030,000 812,660 0.7890 0.135 0.135 0.136 0.133 0.135 6,040,295 0.1345 1.28%
1999-11-01 0 0.780 0.780 0.790 0.770 0.790 1,816,000 1,422,400 0.7833 0.133 0.133 0.135 0.131 0.135 10,649,685 0.1336 2.63%
1999-10-29 0 0.760 0.760 0.780 0.750 0.770 590,000 445,680 0.7554 0.130 0.130 0.133 0.128 0.131 3,459,975 0.1288 2.70%
1999-10-28 0 0.740 0.730 0.740 0.740 0.770 350,000 264,700 0.7563 0.126 0.124 0.126 0.126 0.131 2,052,527 0.1290 0.00%
1999-10-27 0 0.740 0.740 0.750 0.730 0.740 670,000 492,800 0.7355 0.126 0.126 0.128 0.124 0.126 3,929,124 0.1254 2.78%
1999-10-26 0 0.720 0.720 0.730 0.710 0.730 1,785,000 1,274,900 0.7142 0.123 0.123 0.124 0.121 0.124 10,467,889 0.1218 0.00%
1999-10-25 0 0.720 0.720 0.740 0.720 0.770 1,420,000 1,059,400 0.7461 0.123 0.123 0.126 0.123 0.131 8,327,397 0.1272 -5.26%
1999-10-22 0 0.760 0.750 0.760 0.710 0.770 656,000 496,300 0.7566 0.130 0.128 0.130 0.121 0.131 3,847,023 0.1290 4.11%
1999-10-21 0 0.730 0.730 0.740 0.720 0.760 834,000 622,720 0.7467 0.124 0.124 0.126 0.123 0.130 4,890,879 0.1273 0.00%
1999-10-20 0 0.730 0.710 0.730 0.660 0.730 1,982,000 1,374,740 0.6936 0.124 0.121 0.124 0.113 0.124 11,623,169 0.1183 7.35%
1999-10-19 0 0.680 0.680 0.690 0.660 0.710 1,998,000 1,352,840 0.6771 0.116 0.116 0.118 0.113 0.121 11,716,999 0.1155 -6.85%
1999-10-15 0 0.730 0.720 0.740 0.720 0.770 738,000 548,920 0.7438 0.124 0.123 0.126 0.123 0.131 4,327,900 0.1268 -3.95%
1999-10-14 0 0.760 0.750 0.770 0.720 0.770 1,490,000 1,116,900 0.7496 0.130 0.128 0.131 0.123 0.131 8,737,902 0.1278 2.70%
1999-10-13 0 0.740 0.730 0.740 0.720 0.770 1,540,000 1,132,100 0.7351 0.126 0.124 0.126 0.123 0.131 9,031,120 0.1254 -3.90%
1999-10-12 0 0.770 0.770 0.780 0.750 0.780 1,302,000 993,760 0.7633 0.131 0.131 0.133 0.128 0.133 7,635,402 0.1302 -3.75%
1999-10-11 0 0.800 0.780 0.800 0.780 0.830 2,816,000 2,252,740 0.8000 0.136 0.133 0.136 0.133 0.142 16,514,048 0.1364 -3.61%
1999-10-08 0 0.830 0.820 0.840 0.830 0.850 776,000 645,410 0.8317 0.142 0.140 0.143 0.142 0.145 4,550,746 0.1418 0.00%
1999-10-07 0 0.830 0.830 0.850 0.830 0.870 2,138,000 1,786,720 0.8357 0.142 0.142 0.145 0.142 0.148 12,538,010 0.1425 0.00%
1999-10-06 0 0.830 0.820 0.830 0.810 0.840 2,110,000 1,740,500 0.8249 0.142 0.140 0.142 0.138 0.143 12,373,808 0.1407 0.00%
1999-10-05 0 0.830 0.820 0.830 0.810 0.840 470,000 388,220 0.8260 0.142 0.140 0.142 0.138 0.143 2,756,251 0.1409 1.22%
1999-10-04 0 0.820 0.820 0.830 0.800 0.860 588,000 494,500 0.8410 0.140 0.140 0.142 0.136 0.147 3,448,246 0.1434 -4.65%
1999-09-30 0 0.860 0.860 0.880 0.860 0.880 1,618,000 1,399,680 0.8651 0.147 0.147 0.150 0.147 0.150 9,488,541 0.1475 -2.27%
1999-09-29 0 0.880 0.880 0.890 0.860 0.890 1,184,000 1,035,600 0.8747 0.150 0.150 0.152 0.147 0.152 6,943,407 0.1491 1.15%
1999-09-28 0 0.870 0.860 0.870 0.860 0.900 1,182,000 1,033,040 0.8740 0.148 0.147 0.148 0.147 0.153 6,931,678 0.1490 1.16%
1999-09-27 0 0.860 0.860 0.870 0.840 0.910 2,260,000 1,976,880 0.8747 0.147 0.147 0.148 0.143 0.155 13,253,462 0.1492 -1.15%
1999-09-24 0 0.870 0.870 0.880 0.870 0.890 560,000 493,080 0.8805 0.148 0.148 0.150 0.148 0.152 3,284,044 0.1501 0.00%
1999-09-23 0 0.870 0.860 0.870 0.860 0.920 1,228,000 1,093,480 0.8905 0.148 0.147 0.148 0.147 0.157 7,201,439 0.1518 -3.33%
1999-09-22 0 0.900 0.890 0.900 0.900 0.920 746,000 676,700 0.9071 0.153 0.152 0.153 0.153 0.157 4,374,815 0.1547 -2.17%
1999-09-21 0 0.920 0.910 0.920 0.900 0.940 1,260,000 1,157,460 0.9186 0.157 0.155 0.157 0.153 0.160 7,389,098 0.1566 1.10%
1999-09-20 0 0.910 0.910 0.920 0.910 0.960 1,530,000 1,414,700 0.9246 0.155 0.155 0.157 0.155 0.164 8,972,477 0.1577 -4.21%
1999-09-17 0 0.950 0.940 0.950 0.940 0.970 1,560,000 1,485,780 0.9524 0.162 0.160 0.162 0.160 0.165 9,148,407 0.1624 0.00%
1999-09-15 0 0.950 0.950 0.960 0.930 0.960 2,829,888 2,697,655 0.9533 0.162 0.162 0.164 0.159 0.164 16,595,493 0.1626 -3.06%
1999-09-14 0 0.980 0.970 0.980 0.960 1.000 4,310,056 4,210,072 0.9768 0.167 0.165 0.167 0.164 0.171 25,275,736 0.1666 -2.00%
1999-09-13 0 1.000 0.990 1.000 0.980 1.040 4,756,000 4,774,560 1.0039 0.171 0.169 0.171 0.167 0.177 27,890,914 0.1712 0.00%
1999-09-10 0 1.000 0.990 1.000 0.970 1.040 6,618,000 6,593,760 0.9963 0.171 0.169 0.171 0.165 0.177 38,810,359 0.1699 -0.99%
1999-09-09 0 1.010 1.000 1.020 0.990 1.020 2,900,000 2,923,000 1.0079 0.172 0.171 0.174 0.169 0.174 17,006,655 0.1719 1.00%
1999-09-08 0 1.000 0.990 1.000 1.000 1.030 718,000 723,100 1.0071 0.171 0.169 0.171 0.171 0.176 4,210,613 0.1717 -3.85%
1999-09-07 0 1.040 1.020 1.040 1.020 1.050 1,228,000 1,271,460 1.0354 0.177 0.174 0.177 0.174 0.179 7,201,439 0.1766 -0.95%
1999-09-06 0 1.050 1.050 1.060 1.010 1.050 1,960,000 2,016,520 1.0288 0.179 0.179 0.181 0.172 0.179 11,494,153 0.1754 5.00%
1999-09-03 0 1.000 0.990 1.000 0.930 1.000 672,000 645,800 0.9610 0.171 0.169 0.171 0.159 0.171 3,940,852 0.1639 1.01%
1999-09-02 0 0.990 0.960 0.990 0.950 1.000 230,000 227,980 0.9912 0.169 0.164 0.169 0.162 0.171 1,348,804 0.1690 0.00%
1999-09-01 0 0.990 0.990 1.000 0.980 1.040 836,000 832,080 0.9953 0.169 0.169 0.171 0.167 0.177 4,902,608 0.1697 -1.00%
1999-08-31 0 1.000 1.000 1.020 1.000 1.030 342,000 346,300 1.0126 0.171 0.171 0.174 0.171 0.176 2,005,612 0.1727 2.04%
1999-08-30 0 0.980 0.980 1.010 0.980 1.030 1,986,000 2,023,960 1.0191 0.167 0.167 0.172 0.167 0.176 11,646,626 0.1738 -2.97%
1999-08-27 0 1.010 1.000 1.010 1.000 1.030 1,408,000 1,435,520 1.0195 0.172 0.171 0.172 0.171 0.176 8,257,024 0.1739 -2.88%
1999-08-26 0 1.040 1.040 1.050 1.030 1.080 2,086,000 2,197,820 1.0536 0.177 0.177 0.179 0.176 0.184 12,233,063 0.1797 0.00%
1999-08-25 0 1.040 1.030 1.040 1.010 1.070 1,264,000 1,296,240 1.0255 0.177 0.176 0.177 0.172 0.182 7,412,556 0.1749 -1.89%
1999-08-24 0 1.060 1.040 1.060 1.020 1.060 816,000 838,380 1.0274 0.181 0.177 0.181 0.174 0.181 4,785,321 0.1752 1.92%
1999-08-23 0 1.040 1.030 1.040 1.010 1.090 340,000 354,600 1.0429 0.177 0.176 0.177 0.172 0.186 1,993,884 0.1778 -4.59%
1999-08-20 0 1.090 1.080 1.090 1.050 1.100 5,426,000 5,853,880 1.0789 0.186 0.184 0.186 0.179 0.188 31,820,038 0.1840 5.83%
1999-08-19 0 1.030 1.010 1.030 0.920 1.030 5,260,000 5,131,720 0.9756 0.176 0.172 0.176 0.157 0.176 30,846,553 0.1664 10.75%
1999-08-18 0 0.930 0.920 0.930 0.920 0.950 5,401,000 5,027,740 0.9309 0.159 0.157 0.159 0.157 0.162 31,673,429 0.1587 3.33%
1999-08-17 0 0.900 0.890 0.900 0.880 0.920 6,538,000 5,880,280 0.8994 0.153 0.152 0.153 0.150 0.157 38,341,210 0.1534 5.88%
1999-08-16 0 0.850 0.840 0.860 0.840 0.900 4,526,000 3,971,380 0.8775 0.145 0.143 0.147 0.143 0.153 26,542,110 0.1496 -1.16%
1999-08-13 0 0.860 0.860 0.870 0.840 0.940 4,870,000 4,298,600 0.8827 0.147 0.147 0.148 0.143 0.160 28,559,452 0.1505 -5.49%
1999-08-12 0 0.910 0.900 0.930 0.880 0.960 2,196,000 2,055,060 0.9358 0.155 0.153 0.159 0.150 0.164 12,878,143 0.1596 0.00%
1999-08-11 0 0.910 0.900 0.910 0.860 0.920 2,120,000 1,903,400 0.8978 0.155 0.153 0.155 0.147 0.157 12,432,451 0.1531 -1.09%
1999-08-10 0 0.920 0.910 0.930 0.880 1.050 2,522,000 2,363,960 0.9373 0.157 0.155 0.159 0.150 0.179 14,789,925 0.1598 -11.54%
1999-08-09 0 1.040 1.020 1.040 1.030 1.110 2,172,000 2,302,640 1.0601 0.177 0.174 0.177 0.176 0.189 12,737,398 0.1808 -7.14%
1999-08-06 0 1.120 1.110 1.120 1.070 1.140 1,190,000 1,327,200 1.1153 0.191 0.189 0.191 0.182 0.194 6,978,593 0.1902 -1.75%
1999-08-05 0 1.140 1.130 1.140 1.130 1.260 2,730,000 3,266,000 1.1963 0.194 0.193 0.194 0.193 0.215 16,009,713 0.2040 -7.32%
1999-08-04 0 1.230 1.220 1.230 1.170 1.240 5,314,000 6,396,440 1.2037 0.210 0.208 0.210 0.200 0.211 31,163,229 0.2053 6.96%
1999-08-03 0 1.150 1.150 1.160 1.110 1.160 1,946,000 2,195,980 1.1285 0.196 0.196 0.198 0.189 0.198 11,412,052 0.1924 3.60%
1999-08-02 0 1.110 1.080 1.110 1.060 1.110 1,040,000 1,133,200 1.0896 0.189 0.184 0.189 0.181 0.189 6,098,938 0.1858 5.71%
1999-07-30 0 1.050 1.050 1.060 1.030 1.090 328,000 346,340 1.0559 0.179 0.179 0.181 0.176 0.186 1,923,511 0.1801 1.94%
1999-07-29 0 1.030 1.030 1.040 0.990 1.100 1,820,000 1,897,000 1.0423 0.176 0.176 0.177 0.169 0.188 10,673,142 0.1777 1.98%
1999-07-28 0 1.010 1.010 1.030 1.010 1.050 2,362,000 2,440,140 1.0331 0.172 0.172 0.176 0.172 0.179 13,851,627 0.1762 2.02%
1999-07-27 0 0.990 0.990 1.010 0.950 1.020 1,474,000 1,437,500 0.9752 0.169 0.169 0.172 0.162 0.174 8,644,072 0.1663 1.02%
1999-07-26 0 0.980 0.980 1.000 0.980 1.040 1,002,000 1,015,640 1.0136 0.167 0.167 0.171 0.167 0.177 5,876,092 0.1728 -2.97%
1999-07-23 0 1.010 1.010 1.020 1.000 1.090 6,498,000 6,701,628 1.0313 0.172 0.172 0.174 0.171 0.186 38,106,636 0.1759 -10.62%
1999-07-22 0 1.130 1.130 1.140 1.130 1.180 996,000 1,144,500 1.1491 0.193 0.193 0.194 0.193 0.201 5,840,906 0.1959 -0.88%
1999-07-21 0 1.140 1.130 1.140 1.130 1.160 1,274,000 1,453,060 1.1405 0.194 0.193 0.194 0.193 0.198 7,471,199 0.1945 -2.56%
1999-07-20 0 1.170 1.170 1.180 1.160 1.240 1,042,000 1,233,780 1.1840 0.200 0.200 0.201 0.198 0.211 6,110,667 0.2019 -5.65%
1999-07-19 0 1.240 1.220 1.240 1.200 1.250 784,000 966,520 1.2328 0.211 0.208 0.211 0.205 0.213 4,597,661 0.2102 -2.36%
1999-07-16 0 1.270 1.270 1.280 1.240 1.300 1,450,000 1,836,400 1.2665 0.217 0.217 0.218 0.211 0.222 8,503,327 0.2160 0.00%
1999-07-15 0 1.270 1.270 1.310 1.250 1.320 2,360,000 3,051,400 1.2930 0.217 0.217 0.223 0.213 0.225 13,839,898 0.2205 -3.05%
1999-07-14 0 1.310 1.310 1.330 1.290 1.390 1,120,000 1,493,400 1.3334 0.223 0.223 0.227 0.220 0.237 6,568,087 0.2274 -2.96%
1999-07-13 0 1.350 1.330 1.350 1.330 1.380 628,000 852,860 1.3581 0.230 0.227 0.230 0.227 0.235 3,682,820 0.2316 -2.17%
1999-07-12 0 1.380 1.380 1.400 1.380 1.440 1,854,000 2,623,080 1.4148 0.235 0.235 0.239 0.235 0.246 10,872,530 0.2413 0.73%
1999-07-09 0 1.370 1.360 1.390 1.330 1.370 1,164,000 1,582,040 1.3591 0.234 0.232 0.237 0.227 0.234 6,826,119 0.2318 0.00%
1999-07-08 0 1.370 1.320 1.370 1.300 1.420 2,322,000 3,151,300 1.3571 0.234 0.225 0.234 0.222 0.242 13,617,053 0.2314 -4.86%
1999-07-07 0 1.440 1.440 1.460 1.400 1.480 5,116,000 7,420,160 1.4504 0.246 0.246 0.249 0.239 0.252 30,002,085 0.2473 2.86%
1999-07-06 0 1.400 1.370 1.400 1.370 1.410 4,650,000 6,468,600 1.3911 0.239 0.234 0.239 0.234 0.240 27,269,291 0.2372 2.19%
1999-07-05 0 1.370 1.360 1.370 1.360 1.430 3,944,000 5,438,240 1.3789 0.234 0.232 0.234 0.232 0.244 23,129,051 0.2351 -0.72%
1999-07-02 0 1.380 1.360 1.380 1.320 1.400 3,864,000 5,218,740 1.3506 0.235 0.232 0.235 0.225 0.239 22,659,902 0.2303 4.55%
1999-06-30 0 1.320 1.320 1.330 1.310 1.400 5,471,000 7,405,870 1.3537 0.225 0.225 0.227 0.223 0.239 32,083,934 0.2308 -2.94%
1999-06-29 0 1.360 1.350 1.360 1.290 1.360 9,790,000 12,930,380 1.3208 0.232 0.230 0.232 0.220 0.232 57,412,121 0.2252 5.43%
1999-06-28 0 1.290 1.270 1.290 1.200 1.290 5,394,000 6,756,040 1.2525 0.220 0.217 0.220 0.205 0.220 31,632,378 0.2136 7.50%
1999-06-25 0 1.200 1.190 1.210 1.180 1.250 4,156,000 5,048,740 1.2148 0.205 0.203 0.206 0.201 0.213 24,372,296 0.2072 -4.00%
1999-06-24 0 1.250 1.240 1.250 1.220 1.280 6,096,000 7,620,820 1.2501 0.213 0.211 0.213 0.208 0.218 35,749,161 0.2132 1.63%
1999-06-23 0 1.230 1.220 1.250 1.170 1.310 8,552,000 10,797,360 1.2626 0.210 0.208 0.213 0.200 0.223 50,152,039 0.2153 -2.38%
1999-06-22 0 1.260 1.260 1.270 1.110 1.270 15,530,300 18,745,328 1.2070 0.215 0.215 0.217 0.189 0.217 91,075,328 0.2058 13.51%
1999-06-21 0 1.110 1.110 1.130 1.000 1.130 12,264,200 13,219,320 1.0779 0.189 0.189 0.193 0.171 0.193 71,921,730 0.1838 13.27%
1999-06-17 0 0.980 0.970 0.990 0.980 1.000 1,678,000 1,650,920 0.9839 0.167 0.165 0.169 0.167 0.171 9,840,402 0.1678 0.00%
1999-06-16 0 0.980 0.980 0.990 0.950 1.040 3,059,000 3,034,990 0.9922 0.167 0.167 0.169 0.162 0.177 17,939,089 0.1692 -5.77%
1999-06-15 0 1.040 1.020 1.040 0.950 1.050 5,870,000 5,912,260 1.0072 0.177 0.174 0.177 0.162 0.179 34,423,815 0.1717 8.33%
1999-06-14 0 0.960 0.960 0.980 0.960 1.020 4,117,500 4,090,970 0.9936 0.164 0.164 0.167 0.164 0.174 24,146,518 0.1694 -4.00%
1999-06-11 0 1.000 1.000 1.010 0.960 1.040 6,682,000 6,696,120 1.0021 0.171 0.171 0.172 0.164 0.177 39,185,679 0.1709 3.09%
1999-06-10 0 0.970 0.950 0.970 0.970 0.990 230,000 225,280 0.9795 0.165 0.162 0.165 0.165 0.169 1,348,804 0.1670 4.30%
1999-06-09 0 0.930 0.930 0.950 0.930 0.960 112,000 105,560 0.9425 0.159 0.159 0.162 0.159 0.164 656,809 0.1607 -3.12%
1999-06-08 0 0.960 0.950 0.960 0.960 0.960 650,000 624,000 0.9600 0.164 0.162 0.164 0.164 0.164 3,811,836 0.1637 1.05%
1999-06-07 0 0.950 0.940 0.950 0.940 0.950 100,000 94,700 0.9470 0.162 0.160 0.162 0.160 0.162 586,436 0.1615 3.26%
1999-06-04 0 0.920 0.920 0.940 0.920 0.950 230,000 214,600 0.9330 0.157 0.157 0.160 0.157 0.162 1,348,804 0.1591 0.00%
1999-06-03 0 0.920 0.910 0.930 0.900 0.920 240,000 217,800 0.9075 0.157 0.155 0.159 0.153 0.157 1,407,447 0.1547 -1.08%
1999-06-02 0 0.930 0.920 0.940 0.930 0.950 610,000 572,700 0.9389 0.159 0.157 0.160 0.159 0.162 3,577,262 0.1601 0.00%
1999-06-01 0 0.930 0.930 0.950 0.930 0.940 1,372,000 1,280,860 0.9336 0.159 0.159 0.162 0.159 0.160 8,045,907 0.1592 2.20%
1999-05-31 0 0.910 0.910 0.930 0.890 0.960 916,000 850,160 0.9281 0.155 0.155 0.159 0.152 0.164 5,371,757 0.1583 -2.15%
1999-05-28 0 0.930 0.920 0.930 0.890 0.940 1,634,000 1,480,160 0.9059 0.159 0.157 0.159 0.152 0.160 9,582,370 0.1545 0.00%
1999-05-27 0 0.930 0.930 0.940 0.930 0.970 2,102,000 1,976,620 0.9404 0.159 0.159 0.160 0.159 0.165 12,326,893 0.1604 -3.12%
1999-05-26 0 0.960 0.960 0.970 0.960 0.970 1,337,000 1,304,445 0.9757 0.164 0.164 0.165 0.164 0.165 7,840,654 0.1664 -3.03%
1999-05-25 0 0.990 0.990 1.000 0.990 1.010 364,000 365,160 1.0032 0.169 0.169 0.171 0.169 0.172 2,134,628 0.1711 -1.98%
1999-05-24 0 1.010 1.010 1.030 0.920 1.020 1,056,000 1,040,380 0.9852 0.172 0.172 0.176 0.157 0.174 6,192,768 0.1680 1.00%
1999-05-21 0 1.000 1.000 1.020 0.990 1.080 2,220,000 2,314,900 1.0427 0.171 0.171 0.174 0.169 0.184 13,018,888 0.1778 -6.54%
1999-05-20 0 1.070 1.070 1.080 1.040 1.100 5,067,000 5,412,090 1.0681 0.182 0.182 0.184 0.177 0.188 29,714,731 0.1821 4.90%
1999-05-19 0 1.020 1.020 1.030 0.980 1.030 640,000 645,760 1.0090 0.174 0.174 0.176 0.167 0.176 3,753,193 0.1721 -0.97%
1999-05-18 0 1.030 1.020 1.040 0.980 1.030 1,760,000 1,754,200 0.9967 0.176 0.174 0.177 0.167 0.176 10,321,280 0.1700 0.98%
1999-05-17 0 1.020 1.020 1.040 1.010 1.090 630,000 645,960 1.0253 0.174 0.174 0.177 0.172 0.186 3,694,549 0.1748 -6.42%
1999-05-14 0 1.090 1.080 1.090 1.050 1.120 4,670,000 5,099,040 1.0919 0.186 0.184 0.186 0.179 0.191 27,386,579 0.1862 5.83%
1999-05-13 0 1.030 1.030 1.060 0.950 1.060 8,880,000 9,035,220 1.0175 0.176 0.176 0.181 0.162 0.181 52,075,550 0.1735 8.42%
1999-05-12 0 0.950 0.950 0.960 0.900 0.950 3,156,000 2,952,220 0.9354 0.162 0.162 0.164 0.153 0.162 18,507,932 0.1595 5.56%
1999-05-11 0 0.900 0.900 0.930 0.900 0.940 4,074,000 3,723,440 0.9140 0.153 0.153 0.159 0.153 0.160 23,891,418 0.1558 -4.26%
1999-05-10 0 0.940 0.910 0.940 0.850 0.960 2,668,000 2,442,460 0.9155 0.160 0.155 0.160 0.145 0.164 15,646,123 0.1561 0.00%
1999-05-07 0 0.940 0.940 0.980 0.940 1.040 4,610,000 4,582,800 0.9941 0.160 0.160 0.167 0.160 0.177 27,034,717 0.1695 -6.00%
1999-05-06 0 1.000 0.950 1.020 0.900 1.000 3,894,000 3,666,500 0.9416 0.171 0.162 0.174 0.153 0.171 22,835,832 0.1606 11.11%
1999-05-05 0 0.900 0.880 0.900 0.880 0.930 1,136,000 1,029,780 0.9065 0.153 0.150 0.153 0.150 0.159 6,661,917 0.1546 0.00%
1999-05-04 0 0.900 0.880 0.900 0.880 0.900 1,136,000 1,018,740 0.8968 0.153 0.150 0.153 0.150 0.153 6,661,917 0.1529 0.00%
1999-05-03 0 0.900 0.890 0.900 0.890 0.930 3,530,000 3,192,700 0.9044 0.153 0.152 0.153 0.152 0.159 20,701,204 0.1542 0.00%
1999-04-30 0 0.900 0.900 0.910 0.900 0.930 244,000 221,000 0.9057 0.153 0.153 0.155 0.153 0.159 1,430,905 0.1544 0.00%
1999-04-29 0 0.900 0.890 0.910 0.880 0.930 2,244,000 2,009,240 0.8954 0.153 0.152 0.155 0.150 0.159 13,159,632 0.1527 2.27%
1999-04-28 0 0.880 0.880 0.890 0.870 0.900 3,210,000 2,818,440 0.8780 0.150 0.150 0.152 0.148 0.153 18,824,608 0.1497 3.53%
1999-04-27 0 0.850 0.840 0.850 0.850 0.880 2,200,000 1,897,700 0.8626 0.145 0.143 0.145 0.145 0.150 12,901,600 0.1471 -1.16%
1999-04-26 0 0.880 0.880 0.890 0.850 0.880 380,000 331,500 0.8724 0.147 0.147 0.148 0.142 0.147 2,280,283 0.1454 -1.12%
1999-04-23 0 0.890 0.880 0.890 0.890 0.940 1,320,000 1,207,020 0.9144 0.148 0.147 0.148 0.148 0.157 7,920,982 0.1524 -4.30%
1999-04-22 0 0.930 0.930 0.940 0.920 0.980 2,744,000 2,591,240 0.9443 0.155 0.155 0.157 0.153 0.163 16,466,042 0.1574 3.33%
1999-04-21 0 0.900 0.900 0.910 0.890 0.920 1,776,000 1,612,600 0.9080 0.150 0.150 0.152 0.148 0.153 10,657,322 0.1513 3.45%
1999-04-20 0 0.870 0.870 0.890 0.870 0.910 2,068,000 1,839,920 0.8897 0.145 0.145 0.148 0.145 0.152 12,409,539 0.1483 0.00%
1999-04-19 0 0.870 0.870 0.880 0.860 0.920 3,840,000 3,428,060 0.8927 0.145 0.145 0.147 0.143 0.153 23,042,858 0.1488 1.16%
1999-04-16 0 0.860 0.850 0.860 0.850 0.870 1,270,000 1,092,100 0.8599 0.143 0.142 0.143 0.142 0.145 7,620,945 0.1433 1.18%
1999-04-15 0 0.850 0.850 0.870 0.800 0.880 8,718,000 7,390,680 0.8477 0.142 0.142 0.145 0.133 0.147 52,314,489 0.1413 3.66%
1999-04-14 0 0.820 0.820 0.830 0.780 0.860 1,918,000 1,577,040 0.8222 0.137 0.137 0.138 0.130 0.143 11,509,428 0.1370 -3.53%
1999-04-13 0 0.850 0.840 0.850 0.830 0.910 3,206,000 2,754,820 0.8593 0.142 0.140 0.142 0.138 0.152 19,238,386 0.1432 -4.49%
1999-04-12 0 0.890 0.880 0.890 0.850 0.890 9,756,000 8,525,260 0.8738 0.148 0.147 0.148 0.142 0.148 58,543,261 0.1456 5.95%
1999-04-09 0 0.840 0.830 0.840 0.800 0.870 4,214,000 3,550,260 0.8425 0.140 0.138 0.140 0.133 0.145 25,287,137 0.1404 2.44%
1999-04-08 0 0.820 0.810 0.820 0.820 0.860 1,334,000 1,109,960 0.8321 0.137 0.135 0.137 0.137 0.143 8,004,993 0.1387 -3.53%
1999-04-07 0 0.850 0.830 0.850 0.820 0.860 3,234,000 2,728,060 0.8436 0.142 0.138 0.142 0.137 0.143 19,406,407 0.1406 6.25%
1999-04-01 0 0.800 0.800 0.820 0.780 0.800 120,000 95,600 0.7967 0.133 0.133 0.137 0.130 0.133 720,089 0.1328 2.56%
1999-03-31 0 0.780 0.780 0.820 0.750 0.840 748,000 594,640 0.7950 0.130 0.130 0.137 0.125 0.140 4,488,557 0.1325 4.00%
1999-03-30 0 0.750 0.740 0.760 0.680 0.750 668,000 495,780 0.7422 0.125 0.123 0.127 0.113 0.125 4,008,497 0.1237 10.29%
1999-03-29 0 0.680 0.680 0.740 0.680 0.740 94,000 67,320 0.7162 0.113 0.113 0.123 0.113 0.123 564,070 0.1193 -12.82%
1999-03-26 0 0.780 0.750 0.780 0.760 0.780 170,000 130,480 0.7675 0.130 0.125 0.130 0.127 0.130 1,020,127 0.1279 0.00%
1999-03-25 0 0.780 0.760 0.790 0.780 0.800 260,000 206,400 0.7938 0.130 0.127 0.132 0.130 0.133 1,560,194 0.1323 -4.88%
1999-03-24 0 0.820 0.780 0.820 0.800 0.830 306,000 248,900 0.8134 0.137 0.130 0.137 0.133 0.138 1,836,228 0.1355 -3.53%
1999-03-23 0 0.850 0.840 0.850 0.790 0.850 3,505,500 2,903,350 0.8282 0.142 0.140 0.142 0.132 0.142 21,035,609 0.1380 8.97%
1999-03-22 0 0.780 0.770 0.780 0.740 0.780 1,492,000 1,132,140 0.7588 0.130 0.128 0.130 0.123 0.130 8,953,111 0.1265 6.85%
1999-03-19 0 0.730 0.720 0.740 0.720 0.750 946,000 691,360 0.7308 0.122 0.120 0.123 0.120 0.125 5,676,704 0.1218 -1.35%
1999-03-18 0 0.740 0.700 0.740 0.680 0.740 3,412,000 2,439,180 0.7149 0.123 0.117 0.123 0.113 0.123 20,474,540 0.1191 5.71%
1999-03-17 0 0.700 0.670 0.700 0.630 0.700 528,000 346,780 0.6568 0.117 0.112 0.117 0.105 0.117 3,168,393 0.1094 11.11%
1999-03-16 0 0.630 0.630 0.660 0.630 0.660 50,000 32,400 0.6480 0.105 0.105 0.110 0.105 0.110 300,037 0.1080 0.00%
1999-03-15 0 0.630 0.630 0.650 0.630 0.630 304,000 191,520 0.6300 0.105 0.105 0.108 0.105 0.105 1,824,226 0.1050 1.61%
1999-03-12 0 0.620 0.620 0.640 - - 0 0 - 0.103 0.103 0.107 - - 0 - 0.00%
1999-03-11 0 0.620 0.620 0.650 0.610 0.630 180,000 111,600 0.6200 0.103 0.103 0.108 0.102 0.105 1,080,134 0.1033 -1.59%
1999-03-10 0 0.630 0.630 0.640 0.630 0.640 1,150,000 724,700 0.6302 0.105 0.105 0.107 0.105 0.107 6,900,856 0.1050 0.00%
1999-03-09 0 0.630 0.630 0.640 0.630 0.630 470,000 296,600 0.6311 0.105 0.105 0.107 0.105 0.105 2,820,350 0.1052 -3.08%
1999-03-08 0 0.650 0.610 0.650 - - 0 0 - 0.108 0.102 0.108 - - 0 - 0.00%
1999-03-05 0 0.650 0.640 0.660 0.640 0.660 170,000 110,100 0.6476 0.108 0.107 0.110 0.107 0.110 1,020,127 0.1079 3.17%
1999-03-04 0 0.630 0.630 0.640 0.620 0.630 590,000 379,400 0.6431 0.105 0.105 0.107 0.103 0.105 3,540,439 0.1072 -1.56%
1999-03-03 0 0.640 0.640 0.650 0.640 0.660 410,000 265,200 0.6468 0.107 0.107 0.108 0.107 0.110 2,460,305 0.1078 1.59%
1999-03-02 0 0.630 0.620 0.640 0.630 0.650 70,000 44,900 0.6414 0.105 0.103 0.107 0.105 0.108 420,052 0.1069 -3.08%
1999-03-01 0 0.650 0.650 0.670 0.650 0.660 538,000 350,100 0.6507 0.108 0.108 0.112 0.108 0.110 3,228,400 0.1084 6.56%
1999-02-26 0 0.610 0.600 - 0.610 0.610 1,244,000 758,840 0.6100 0.102 0.100 - 0.102 0.102 7,464,926 0.1017 1.67%
1999-02-25 0 0.600 0.600 - 0.590 0.600 114,000 67,640 0.5933 0.100 0.100 - 0.098 0.100 684,085 0.0989 0.00%
1999-02-24 0 0.600 0.600 0.620 0.600 0.610 420,000 253,000 0.6024 0.100 0.100 0.103 0.100 0.102 2,520,313 0.1004 1.69%
1999-02-23 0 0.590 0.590 0.600 0.590 0.630 2,060,000 1,256,700 0.6100 0.098 0.098 0.100 0.098 0.105 12,361,533 0.1017 -6.35%
1999-02-22 0 0.630 0.620 0.630 0.630 0.640 1,240,000 785,000 0.6331 0.105 0.103 0.105 0.105 0.107 7,440,923 0.1055 -4.55%
1999-02-19 0 0.660 0.650 0.660 0.660 0.670 1,128,000 735,200 0.6518 0.110 0.108 0.110 0.110 0.112 6,768,840 0.1086 -1.49%
1999-02-15 0 0.670 0.650 0.680 0.670 0.680 100,000 67,500 0.6750 0.112 0.108 0.113 0.112 0.113 600,074 0.1125 -1.47%
1999-02-12 0 0.680 0.660 0.680 0.670 0.680 80,000 53,800 0.6725 0.113 0.110 0.113 0.112 0.113 480,060 0.1121 4.62%
1999-02-11 0 0.650 0.650 0.680 0.650 0.680 150,000 98,640 0.6576 0.108 0.108 0.113 0.108 0.113 900,112 0.1096 0.00%
1999-02-10 0 0.650 0.650 0.660 0.630 0.650 140,000 89,100 0.6364 0.108 0.108 0.110 0.105 0.108 840,104 0.1061 3.17%
1999-02-09 0 0.630 0.630 0.660 0.630 0.650 72,000 46,360 0.6439 0.105 0.105 0.110 0.105 0.108 432,054 0.1073 0.00%
1999-02-08 0 0.630 0.630 0.650 0.630 0.630 140,000 88,200 0.6300 0.105 0.105 0.108 0.105 0.105 840,104 0.1050 0.00%
1999-02-05 0 0.630 0.630 0.640 0.630 0.630 190,000 119,700 0.6300 0.105 0.105 0.107 0.105 0.105 1,140,141 0.1050 -1.56%
1999-02-04 0 0.640 0.630 0.650 0.630 0.650 670,000 428,400 0.6394 0.107 0.105 0.108 0.105 0.108 4,020,499 0.1066 1.59%
1999-02-03 0 0.630 0.630 0.640 0.620 0.630 1,910,000 1,202,500 0.6296 0.105 0.105 0.107 0.103 0.105 11,461,422 0.1049 0.00%
1999-02-02 0 0.630 0.620 0.630 0.610 0.630 810,000 505,400 0.6240 0.105 0.103 0.105 0.102 0.105 4,860,603 0.1040 3.28%
1999-02-01 0 0.610 0.610 0.620 0.610 0.620 680,000 418,800 0.6159 0.102 0.102 0.103 0.102 0.103 4,080,506 0.1026 -3.17%
1999-01-29 0 0.630 0.620 0.630 0.620 0.630 1,580,000 988,100 0.6254 0.105 0.103 0.105 0.103 0.105 9,481,176 0.1042 1.61%
1999-01-28 0 0.620 0.610 0.620 0.600 0.650 3,038,000 1,922,180 0.6327 0.103 0.102 0.103 0.100 0.108 18,230,261 0.1054 -1.59%
1999-01-27 0 0.630 0.620 0.630 0.570 0.640 6,106,000 3,784,560 0.6198 0.105 0.103 0.105 0.095 0.107 36,640,545 0.1033 6.78%
1999-01-26 0 0.590 0.590 0.600 0.590 0.650 2,260,000 1,386,700 0.6136 0.098 0.098 0.100 0.098 0.108 13,561,682 0.1023 -6.35%
1999-01-25 0 0.630 0.620 0.630 0.620 0.630 440,000 276,400 0.6282 0.105 0.103 0.105 0.103 0.105 2,640,327 0.1047 0.00%
1999-01-22 0 0.630 0.630 0.650 0.630 0.650 28,000 18,040 0.6443 0.105 0.105 0.108 0.105 0.108 168,021 0.1074 -7.35%
1999-01-21 0 0.680 0.670 0.690 0.640 0.690 484,000 325,940 0.6734 0.113 0.112 0.115 0.107 0.115 2,904,360 0.1122 -2.86%
1999-01-20 0 0.700 0.660 0.720 0.640 0.730 4,408,000 2,949,060 0.6690 0.117 0.110 0.120 0.107 0.122 26,451,281 0.1115 -6.67%
1999-01-19 0 0.750 0.720 0.750 0.740 0.760 1,344,000 1,008,140 0.7501 0.125 0.120 0.125 0.123 0.127 8,065,000 0.1250 -1.32%
1999-01-18 0 0.760 0.750 0.770 0.740 0.780 748,000 564,600 0.7548 0.127 0.125 0.128 0.123 0.130 4,488,557 0.1258 1.33%
1999-01-15 0 0.750 0.750 0.760 0.700 0.750 2,272,000 1,661,080 0.7311 0.125 0.125 0.127 0.117 0.125 13,633,691 0.1218 7.14%
1999-01-14 0 0.700 0.670 0.700 0.650 0.710 1,058,000 735,720 0.6954 0.117 0.112 0.117 0.108 0.118 6,348,787 0.1159 0.00%
1999-01-13 0 0.700 0.700 0.710 0.700 0.730 1,018,000 728,020 0.7151 0.117 0.117 0.118 0.117 0.122 6,108,758 0.1192 -12.50%
1999-01-12 0 0.800 0.800 0.810 0.800 0.820 1,052,000 852,380 0.8102 0.133 0.133 0.135 0.133 0.137 6,312,783 0.1350 -3.61%
1999-01-11 0 0.830 0.830 0.850 0.830 0.860 490,000 409,700 0.8361 0.138 0.138 0.142 0.138 0.143 2,940,365 0.1393 -6.74%
1999-01-08 0 0.890 0.870 0.890 - - 0 0 - 0.148 0.145 0.148 - - 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 0.152 0.148 0.153 0.147 0.152 10,981,362 0.1493 3.41%
1999-01-06 0 0.880 0.880 0.900 0.830 0.890 2,258,000 1,954,200 0.8655 0.147 0.147 0.150 0.138 0.148 13,549,681 0.1442 6.02%
1999-01-05 0 0.830 0.830 0.840 0.810 0.840 506,000 419,340 0.8287 0.138 0.138 0.140 0.135 0.140 3,036,377 0.1381 -1.19%
1999-01-04 0 0.840 0.820 0.840 0.850 0.850 40,000 34,000 0.8500 0.140 0.137 0.140 0.142 0.142 240,030 0.1416 -2.33%
1998-12-31 0 0.860 0.850 0.860 0.840 0.870 296,000 252,600 0.8534 0.143 0.142 0.143 0.140 0.145 1,776,220 0.1422 3.61%
1998-12-30 0 0.830 0.830 0.850 0.820 0.850 210,000 174,400 0.8305 0.138 0.138 0.142 0.137 0.142 1,260,156 0.1384 1.22%
1998-12-29 0 0.820 0.810 0.820 0.820 0.820 466,000 382,120 0.8200 0.137 0.135 0.137 0.137 0.137 2,796,347 0.1366 0.00%
1998-12-28 0 0.820 0.810 0.830 0.820 0.820 92,000 75,440 0.8200 0.137 0.135 0.138 0.137 0.137 552,068 0.1366 -1.20%
1998-12-24 0 0.830 0.820 0.830 0.820 0.840 742,000 613,480 0.8268 0.138 0.137 0.138 0.137 0.140 4,452,552 0.1378 2.47%
1998-12-23 0 0.810 0.810 0.830 0.810 0.840 494,000 406,640 0.8232 0.135 0.135 0.138 0.135 0.140 2,964,368 0.1372 -7.95%
1998-12-22 0 0.880 0.840 0.880 0.880 0.880 90,000 79,200 0.8800 0.147 0.140 0.147 0.147 0.147 540,067 0.1466 0.00%
1998-12-21 0 0.880 0.850 0.880 0.880 0.880 53,000 46,640 0.8800 0.147 0.142 0.147 0.147 0.147 318,039 0.1466 0.00%
1998-12-18 0 0.880 0.880 0.900 0.880 0.920 270,000 244,320 0.9049 0.147 0.147 0.150 0.147 0.153 1,620,201 0.1508 0.00%
1998-12-17 0 0.880 0.880 0.890 0.860 0.910 1,152,000 1,020,360 0.8857 0.147 0.147 0.148 0.143 0.152 6,912,857 0.1476 -5.38%
1998-12-16 0 0.930 0.910 0.930 0.930 0.940 400,000 372,100 0.9303 0.155 0.152 0.155 0.155 0.157 2,400,298 0.1550 0.00%
1998-12-15 0 0.930 0.920 0.930 0.920 0.940 310,000 289,700 0.9345 0.155 0.153 0.155 0.153 0.157 1,860,231 0.1557 0.00%
1998-12-14 0 0.930 0.930 0.990 0.930 0.970 80,000 75,500 0.9438 0.155 0.155 0.165 0.155 0.162 480,060 0.1573 -10.58%
1998-12-11 0 1.040 0.980 1.040 0.950 1.040 2,970,000 2,949,460 0.9931 0.173 0.163 0.173 0.158 0.173 17,822,211 0.1655 4.00%
1998-12-10 0 1.000 1.000 1.010 0.890 1.000 3,420,000 3,292,220 0.9626 0.167 0.167 0.168 0.148 0.167 20,522,546 0.1604 14.94%
1998-12-09 0 0.870 0.870 0.920 0.860 0.870 150,000 129,300 0.8620 0.145 0.145 0.153 0.143 0.145 900,112 0.1436 0.00%
1998-12-08 0 0.870 0.870 0.890 0.850 0.910 506,000 446,420 0.8823 0.145 0.145 0.148 0.142 0.152 3,036,377 0.1470 -4.40%
1998-12-07 0 0.910 0.910 0.920 0.910 0.970 1,404,000 1,319,520 0.9398 0.152 0.152 0.153 0.152 0.162 8,425,045 0.1566 1.11%
1998-12-04 0 0.900 0.880 0.900 0.890 0.930 670,000 609,980 0.9104 0.150 0.147 0.150 0.148 0.155 4,020,499 0.1517 -3.23%
1998-12-03 0 0.930 0.910 0.950 0.820 0.930 1,462,000 1,280,540 0.8759 0.155 0.152 0.158 0.137 0.155 8,773,088 0.1460 8.14%
1998-12-02 0 0.860 0.860 0.870 0.830 0.880 1,976,000 1,707,960 0.8644 0.143 0.143 0.145 0.138 0.147 11,857,471 0.1440 7.50%
1998-12-01 0 0.800 0.800 0.840 0.800 0.900 3,966,000 3,253,280 0.8203 0.133 0.133 0.140 0.133 0.150 23,798,952 0.1367 -14.89%
1998-11-30 0 0.940 0.920 0.950 0.910 0.960 1,240,000 1,166,080 0.9404 0.157 0.153 0.158 0.152 0.160 7,440,923 0.1567 -6.00%
1998-11-27 0 1.000 0.990 1.000 0.980 1.010 194,000 192,720 0.9934 0.167 0.165 0.167 0.163 0.168 1,164,144 0.1655 -1.96%
1998-11-26 0 1.020 1.020 1.030 0.970 1.100 2,788,000 2,852,720 1.0232 0.170 0.170 0.172 0.162 0.183 16,730,075 0.1705 0.99%
1998-11-25 0 1.010 1.000 1.050 0.990 1.060 2,546,000 2,576,660 1.0120 0.168 0.167 0.175 0.165 0.177 15,277,895 0.1687 -3.81%
1998-11-24 0 1.050 1.050 1.080 1.030 1.070 1,334,000 1,404,480 1.0528 0.175 0.175 0.180 0.172 0.178 8,004,993 0.1755 1.94%
1998-11-23 0 1.030 1.030 1.040 1.010 1.080 2,092,000 2,150,120 1.0278 0.172 0.172 0.173 0.168 0.180 12,553,557 0.1713 -3.74%
1998-11-20 0 1.070 1.060 1.100 1.060 1.150 676,000 737,960 1.0917 0.178 0.177 0.183 0.177 0.192 4,056,503 0.1819 -4.46%
1998-11-19 0 1.120 1.110 1.130 1.090 1.130 1,164,000 1,307,740 1.1235 0.187 0.185 0.188 0.182 0.188 6,984,866 0.1872 -2.61%
1998-11-18 0 1.150 1.140 1.150 1.110 1.160 4,534,000 5,178,020 1.1420 0.192 0.190 0.192 0.185 0.193 27,207,375 0.1903 4.55%
1998-11-17 0 1.100 1.090 1.100 1.100 1.190 6,450,000 7,413,760 1.1494 0.183 0.182 0.183 0.183 0.198 38,704,801 0.1915 -1.79%
1998-11-16 0 1.120 1.120 1.130 1.050 1.120 6,832,000 7,385,340 1.0810 0.187 0.187 0.188 0.175 0.187 40,997,085 0.1801 5.66%
1998-11-13 0 1.060 1.050 1.060 1.020 1.060 2,032,000 2,114,900 1.0408 0.177 0.175 0.177 0.170 0.177 12,193,512 0.1734 3.92%
1998-11-12 0 1.020 1.020 1.040 1.020 1.070 2,748,000 2,877,400 1.0471 0.170 0.170 0.173 0.170 0.178 16,490,045 0.1745 -0.97%
1998-11-11 0 1.030 1.030 1.040 1.020 1.040 3,198,000 3,292,960 1.0297 0.172 0.172 0.173 0.170 0.173 19,190,380 0.1716 0.00%
1998-11-10 0 1.030 1.020 1.040 1.010 1.070 3,024,000 3,141,760 1.0389 0.172 0.170 0.173 0.168 0.178 18,146,251 0.1731 -1.90%
1998-11-09 0 1.050 1.040 1.070 1.040 1.070 2,014,000 2,131,360 1.0583 0.175 0.173 0.178 0.173 0.178 12,085,499 0.1764 0.96%
1998-11-06 0 1.040 1.030 1.050 1.000 1.050 2,214,000 2,278,880 1.0293 0.173 0.172 0.175 0.167 0.175 13,285,648 0.1715 1.96%
1998-11-05 0 1.020 1.020 1.030 1.000 1.060 4,776,000 4,947,360 1.0359 0.170 0.170 0.172 0.167 0.177 28,659,555 0.1726 0.00%
1998-11-04 0 1.020 1.010 1.030 1.000 1.120 5,196,000 5,569,960 1.0720 0.170 0.168 0.172 0.167 0.187 31,179,867 0.1786 -5.56%
1998-11-03 0 1.080 1.070 1.080 0.970 1.080 11,662,000 12,065,160 1.0346 0.180 0.178 0.180 0.162 0.180 69,980,680 0.1724 12.50%
1998-11-02 0 0.960 0.960 0.970 0.930 0.980 5,008,000 4,806,040 0.9597 0.160 0.160 0.162 0.155 0.163 30,051,728 0.1599 3.23%
1998-10-30 0 0.930 0.930 0.940 0.930 1.040 20,170,000 20,010,440 0.9921 0.155 0.155 0.157 0.155 0.173 121,035,013 0.1653 -6.06%
1998-10-29 0 0.990 1.000 1.010 0.860 1.010 16,968,000 16,157,960 0.9523 0.165 0.167 0.168 0.143 0.168 101,820,629 0.1587 6.45%
1998-10-27 0 0.930 0.920 0.930 0.830 0.950 28,216,000 25,170,940 0.8921 0.155 0.153 0.155 0.138 0.158 169,317,001 0.1487 12.05%
1998-10-26 0 0.830 0.830 0.840 0.760 0.830 14,206,000 11,384,380 0.8014 0.138 0.138 0.140 0.127 0.138 85,246,574 0.1335 9.21%
1998-10-23 0 0.760 0.750 0.760 0.720 0.770 7,138,000 5,302,400 0.7428 0.127 0.125 0.127 0.120 0.128 42,833,313 0.1238 1.33%
1998-10-22 0 0.750 0.730 0.750 0.730 0.790 5,042,000 3,834,120 0.7604 0.125 0.122 0.125 0.122 0.132 30,255,753 0.1267 -3.85%
1998-10-21 0 0.780 0.770 0.780 0.750 0.800 7,918,000 6,112,000 0.7719 0.130 0.128 0.130 0.125 0.133 47,513,893 0.1286 -1.27%
1998-10-20 0 0.790 0.780 0.790 0.780 0.850 23,606,000 19,493,240 0.8258 0.132 0.130 0.132 0.130 0.142 141,653,570 0.1376 -3.66%
1998-10-19 0 0.820 0.810 0.820 0.730 0.820 25,806,000 20,129,500 0.7800 0.137 0.135 0.137 0.122 0.137 154,855,208 0.1300 12.33%
1998-10-16 0 0.730 0.720 0.730 0.720 0.760 12,898,000 9,501,540 0.7367 0.122 0.120 0.122 0.120 0.127 77,397,600 0.1228 1.39%
1998-10-15 0 0.720 0.710 0.720 0.690 0.740 6,410,000 4,569,200 0.7128 0.120 0.118 0.120 0.115 0.123 38,464,771 0.1188 0.00%
1998-10-14 0 0.720 0.710 0.720 0.710 0.780 19,584,000 14,807,300 0.7561 0.120 0.118 0.120 0.118 0.130 117,518,577 0.1260 -2.70%
1998-10-13 0 0.740 0.740 0.750 0.720 0.780 13,382,000 9,850,820 0.7361 0.123 0.123 0.125 0.120 0.130 80,301,960 0.1227 -2.63%
1998-10-12 0 0.760 0.760 0.770 0.680 0.780 29,484,000 21,606,060 0.7328 0.127 0.127 0.128 0.113 0.130 176,925,945 0.1221 11.76%
1998-10-09 0 0.680 0.680 0.690 0.670 0.690 6,146,000 4,161,940 0.6772 0.113 0.113 0.115 0.112 0.115 36,880,575 0.1128 3.03%
1998-10-08 0 0.660 0.660 0.670 0.660 0.700 6,314,000 4,266,660 0.6757 0.110 0.110 0.112 0.110 0.117 37,888,700 0.1126 0.00%
1998-10-07 0 0.660 0.660 0.670 0.660 0.690 8,822,000 5,962,180 0.6758 0.110 0.110 0.112 0.110 0.115 52,938,566 0.1126 0.00%
1998-10-05 0 0.660 0.650 0.660 0.640 0.680 5,882,000 3,849,500 0.6545 0.110 0.108 0.110 0.107 0.113 35,296,378 0.1091 -5.71%
1998-09-30 0 0.700 0.690 0.700 0.670 0.710 15,462,000 10,794,740 0.6981 0.117 0.115 0.117 0.112 0.118 92,783,509 0.1163 0.00%
1998-09-29 0 0.700 0.700 0.710 0.690 0.730 13,502,000 9,551,760 0.7074 0.117 0.117 0.118 0.115 0.122 81,022,050 0.1179 -2.78%
1998-09-28 0 0.720 0.710 0.720 0.700 0.780 17,864,000 13,346,980 0.7471 0.120 0.118 0.120 0.117 0.130 107,197,296 0.1245 -4.00%
1998-09-25 0 0.750 0.740 0.750 0.690 0.760 54,386,000 39,989,100 0.7353 0.125 0.123 0.125 0.115 0.127 326,356,480 0.1225 7.14%
1998-09-24 0 0.700 0.700 0.710 0.660 0.710 35,776,000 24,557,880 0.6864 0.117 0.117 0.118 0.110 0.118 214,682,628 0.1144 9.38%
1998-09-23 0 0.640 0.630 0.640 0.630 0.650 7,972,000 5,096,460 0.6393 0.107 0.105 0.107 0.105 0.108 47,837,934 0.1065 3.23%
1998-09-22 0 0.620 0.620 0.630 0.620 0.660 12,930,000 8,286,660 0.6409 0.103 0.103 0.105 0.103 0.110 77,589,624 0.1068 -1.59%
1998-09-21 0 0.630 0.630 0.640 0.610 0.650 18,100,000 11,365,020 0.6279 0.105 0.105 0.107 0.102 0.108 108,613,472 0.1046 -3.08%
1998-09-18 0 0.650 0.650 0.660 0.590 0.660 20,284,000 12,739,500 0.6281 0.108 0.108 0.110 0.098 0.110 121,719,098 0.1047 4.84%
1998-09-17 0 0.620 0.620 0.630 0.620 0.710 24,878,000 16,278,240 0.6543 0.103 0.103 0.105 0.103 0.118 149,286,517 0.1090 -11.43%
1998-09-16 0 0.700 0.690 0.700 0.650 0.710 54,624,000 37,650,860 0.6893 0.117 0.115 0.117 0.108 0.118 327,784,657 0.1149 7.69%
1998-09-15 0 0.650 0.650 0.660 0.630 0.670 50,302,000 32,733,200 0.6507 0.108 0.108 0.110 0.105 0.112 301,849,440 0.1084 4.84%
1998-09-14 0 0.620 0.610 0.620 0.540 0.620 42,568,000 25,199,760 0.5920 0.103 0.102 0.103 0.090 0.103 255,439,684 0.0987 14.81%
1998-09-11 0 0.540 0.530 0.540 0.520 0.570 20,396,000 11,108,540 0.5446 0.090 0.088 0.090 0.087 0.095 122,391,181 0.0908 -3.57%
1998-09-10 0 0.560 0.560 0.570 0.550 0.620 61,894,000 36,433,620 0.5886 0.093 0.093 0.095 0.092 0.103 371,410,068 0.0981 -3.45%
1998-09-09 0 0.580 0.580 0.590 0.500 0.600 112,334,000 63,251,440 0.5631 0.097 0.097 0.098 0.083 0.100 674,087,611 0.0938 19.59%
1998-09-08 0 0.485 0.485 0.490 0.475 0.530 39,837,000 20,031,180 0.5028 0.081 0.081 0.082 0.079 0.088 239,051,651 0.0838 -2.02%
1998-09-07 0 0.495 0.490 0.495 0.440 0.530 56,600,000 27,588,870 0.4874 0.082 0.082 0.082 0.073 0.088 339,642,128 0.0812 16.47%
1998-09-04 0 0.425 0.430 0.435 0.390 0.435 35,164,000 14,750,280 0.4195 0.071 0.072 0.072 0.065 0.072 211,010,173 0.0699 8.97%
1998-09-03 0 0.390 0.385 0.395 0.385 0.415 4,330,000 1,734,600 0.4006 0.065 0.064 0.066 0.064 0.069 25,983,223 0.0668 -1.27%
1998-09-02 0 0.395 0.395 0.400 0.395 0.400 660,000 263,750 0.3996 0.066 0.066 0.067 0.066 0.067 3,960,491 0.0666 -1.25%
1998-09-01 0 0.400 0.390 0.400 0.400 0.420 990,000 399,100 0.4031 0.067 0.065 0.067 0.067 0.070 5,940,737 0.0672 -5.88%
1998-08-31 0 0.425 0.400 0.440 0.380 0.425 35,925,000 7,620,970 0.2121 0.071 0.067 0.073 0.063 0.071 215,576,739 0.0354 1.19%
1998-08-28 0 0.420 0.420 0.440 0.420 0.520 1,982,000 887,280 0.4477 0.070 0.070 0.073 0.070 0.087 11,893,475 0.0746 -22.22%
1998-08-27 0 0.540 0.480 0.540 0.480 0.540 270,000 139,400 0.5163 0.090 0.080 0.090 0.080 0.090 1,620,201 0.0860 0.00%
1998-08-26 0 0.540 0.520 0.540 - - 0 0 - 0.090 0.087 0.090 - - 0 - -1.82%
1998-08-25 0 0.550 0.520 0.550 0.510 0.550 160,000 84,040 0.5253 0.092 0.087 0.092 0.085 0.092 960,119 0.0875 3.77%
1998-08-24 0 0.530 - 0.530 0.530 0.530 2,000 1,060 0.5300 0.088 - 0.088 0.088 0.088 12,001 0.0883 0.00%
1998-08-21 0 0.530 0.500 0.530 0.510 0.540 620,000 326,200 0.5261 0.088 0.083 0.088 0.085 0.090 3,720,461 0.0877 0.00%
1998-08-20 0 0.530 0.500 0.550 0.530 0.580 1,368,000 758,900 0.5548 0.088 0.083 0.092 0.088 0.097 8,209,018 0.0924 1.92%
1998-08-19 0 0.520 0.520 0.550 0.520 0.540 200,000 106,500 0.5325 0.087 0.087 0.092 0.087 0.090 1,200,149 0.0887 -5.45%
1998-08-18 0 0.550 0.540 0.550 0.550 0.560 50,000 27,800 0.5560 0.092 0.090 0.092 0.092 0.093 300,037 0.0927 -1.79%
1998-08-14 0 0.560 0.540 0.560 0.560 0.600 510,000 291,800 0.5722 0.093 0.090 0.093 0.093 0.100 3,060,380 0.0953 -9.68%
1998-08-13 0 0.620 0.580 0.620 - - 0 0 - 0.103 0.097 0.103 - - 0 - -1.59%
1998-08-12 0 0.630 - 0.630 - - 0 0 - 0.105 - 0.105 - - 0 - -1.56%
1998-08-11 0 0.640 - 0.640 - - 0 0 - 0.107 - 0.107 - - 0 - -1.54%
1998-08-10 0 0.650 - 0.650 - - 0 0 - 0.108 - 0.108 - - 0 - -2.99%
1998-08-07 0 0.670 0.670 0.700 0.670 0.670 52,000 34,840 0.6700 0.112 0.112 0.117 0.112 0.112 312,039 0.1117 -1.47%
1998-08-06 0 0.680 - 0.680 - - 0 0 - 0.113 - 0.113 - - 0 - -1.45%
1998-08-05 0 0.690 - 0.700 - - 0 0 - 0.115 - 0.117 - - 0 - 0.00%
1998-08-04 0 0.690 - 0.690 - - 0 0 - 0.115 - 0.115 - - 0 - -2.82%
1998-08-03 0 0.710 - 0.710 - - 0 0 - 0.118 - 0.118 - - 0 - -2.74%
1998-07-31 0 0.730 - 0.730 0.730 0.740 500,000 367,660 0.7353 0.122 - 0.122 0.122 0.123 3,000,372 0.1225 0.00%
1998-07-30 0 0.730 - 0.720 0.720 0.730 256,000 186,320 0.7278 0.122 - 0.120 0.120 0.122 1,536,191 0.1213 0.00%
1998-07-29 0 0.730 - 0.740 - - 0 0 - 0.122 - 0.123 - - 0 - 0.00%
1998-07-28 0 0.730 - 0.730 - - 0 0 - 0.122 - 0.122 - - 0 - -1.35%
1998-07-27 0 0.740 - 0.740 0.700 0.760 200,000 147,200 0.7360 0.123 - 0.123 0.117 0.127 1,200,149 0.1227 -2.63%
1998-07-24 0 0.760 0.740 0.760 0.760 0.770 184,000 141,180 0.7673 0.127 0.123 0.127 0.127 0.128 1,104,137 0.1279 0.00%
1998-07-23 0 0.760 0.720 0.790 0.760 0.800 604,000 479,300 0.7935 0.127 0.120 0.132 0.127 0.133 3,624,450 0.1322 -7.32%
1998-07-22 0 0.820 0.750 0.820 0.760 0.820 430,000 332,600 0.7735 0.137 0.125 0.137 0.127 0.137 2,580,320 0.1289 -4.65%
1998-07-21 0 0.860 - 0.860 0.800 0.860 236,000 190,960 0.8092 0.143 - 0.143 0.133 0.143 1,416,176 0.1348 0.00%
1998-07-20 0 0.860 0.760 0.860 0.780 0.880 294,000 243,640 0.8287 0.143 0.127 0.143 0.130 0.147 1,764,219 0.1381 0.00%
1998-07-17 0 0.860 0.820 0.870 0.840 0.860 170,000 144,200 0.8482 0.143 0.137 0.145 0.140 0.143 1,020,127 0.1414 -4.44%
1998-07-16 0 0.900 - 0.900 0.900 0.900 272,000 191,200 0.7029 0.150 - 0.150 0.150 0.150 1,632,202 0.1171 0.00%
1998-07-15 0 0.900 - 0.900 - - 0 0 - 0.150 - 0.150 - - 0 - -6.25%
1998-07-14 0 0.960 - 0.960 - - 0 0 - 0.160 - 0.160 - - 0 - -1.03%
1998-07-13 0 0.970 0.930 0.970 - - 0 0 - 0.162 0.155 0.162 - - 0 - -6.73%
1998-07-10 0 1.040 - 1.040 - - 0 0 - 0.173 - 0.173 - - 0 - -2.80%
1998-07-09 0 1.070 - 1.070 - - 0 0 - 0.178 - 0.178 - - 0 - -0.93%
1998-07-08 0 1.080 - 1.100 - - 0 0 - 0.180 - 0.183 - - 0 - 0.00%
1998-07-07 0 1.080 - 1.080 - - 0 0 - 0.180 - 0.180 - - 0 - -0.92%
1998-07-06 0 1.090 - 1.100 - - 200,000 218,000 1.0900 0.182 - 0.183 - - 1,200,149 0.1816 0.00%
1998-07-03 0 1.090 - 1.090 - - 0 0 - 0.182 - 0.182 - - 0 - -1.80%
1998-07-02 0 1.110 - 1.110 1.120 1.120 40,000 44,800 1.1200 0.185 - 0.185 0.187 0.187 240,030 0.1866 2.78%
1998-06-30 0 1.080 - 1.080 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-06-29 0 1.080 - 1.090 - - 0 0 - 0.180 - 0.182 - - 0 - 0.00%
1998-06-26 0 1.080 - 1.100 - - 0 0 - 0.180 - 0.183 - - 0 - 0.00%
1998-06-25 0 1.080 1.080 1.090 1.080 1.080 30,000 32,400 1.0800 0.180 0.180 0.182 0.180 0.180 180,022 0.1800 -0.92%
1998-06-24 0 1.090 - 1.090 1.090 1.090 60,000 65,400 1.0900 0.182 - 0.182 0.182 0.182 360,045 0.1816 2.83%
1998-06-23 0 1.060 1.030 1.060 1.080 1.100 60,000 65,200 1.0867 0.177 0.172 0.177 0.180 0.183 360,045 0.1811 0.00%
1998-06-22 0 1.060 0.970 1.080 0.980 1.080 140,000 140,800 1.0057 0.177 0.162 0.180 0.163 0.180 840,104 0.1676 1.92%
1998-06-19 0 1.040 1.030 1.120 1.040 1.080 124,000 131,960 1.0642 0.173 0.172 0.187 0.173 0.180 744,092 0.1773 0.00%
1998-06-18 0 1.040 1.010 1.050 0.990 1.070 140,000 146,000 1.0429 0.173 0.168 0.175 0.165 0.178 840,104 0.1738 9.47%
1998-06-17 0 0.950 0.940 0.950 0.900 0.950 440,000 410,600 0.9332 0.158 0.157 0.158 0.150 0.158 2,640,327 0.1555 7.95%
1998-06-16 0 0.880 0.880 0.900 0.850 0.890 791,000 696,260 0.8802 0.147 0.147 0.150 0.142 0.148 4,746,589 0.1467 -5.38%
1998-06-15 0 0.930 0.930 - 0.930 0.930 102,000 94,860 0.9300 0.155 0.155 - 0.155 0.155 612,076 0.1550 -6.06%
1998-06-12 0 0.990 0.950 1.050 0.950 0.990 12,000 11,480 0.9567 0.165 0.158 0.175 0.158 0.165 72,009 0.1594 3.13%
1998-06-11 0 0.960 0.940 0.960 0.960 1.020 800,000 786,060 0.9826 0.160 0.157 0.160 0.160 0.170 4,800,595 0.1637 -7.69%
1998-06-10 0 1.040 0.900 1.040 0.770 1.090 2,172,000 1,991,500 0.9169 0.173 0.150 0.173 0.128 0.182 13,033,617 0.1528 -7.14%
1998-06-09 0 1.120 1.110 1.160 1.110 1.210 370,000 428,600 1.1584 0.187 0.185 0.193 0.185 0.202 2,220,275 0.1930 -4.27%
1998-06-08 0 1.170 1.130 1.170 1.120 1.170 1,406,000 1,610,800 1.1457 0.195 0.188 0.195 0.187 0.195 8,437,047 0.1909 -2.50%
1998-06-05 0 1.200 1.180 1.260 1.130 1.240 4,188,000 4,993,840 1.1924 0.200 0.197 0.210 0.188 0.207 25,131,117 0.1987 -4.00%
1998-06-04 0 1.250 1.230 1.260 1.230 1.260 2,514,000 3,084,060 1.2268 0.208 0.205 0.210 0.205 0.210 15,085,871 0.2044 3.31%
1998-06-03 0 1.210 1.210 1.240 1.210 1.240 4,262,000 5,244,820 1.2306 0.202 0.202 0.207 0.202 0.207 25,575,172 0.2051 0.83%
1998-06-02 0 1.200 1.200 1.240 1.140 1.200 210,000 250,800 1.1943 0.200 0.200 0.207 0.190 0.200 1,260,156 0.1990 1.69%
1998-06-01 0 1.180 1.180 1.290 1.180 1.290 632,000 810,960 1.2832 0.197 0.197 0.215 0.197 0.215 3,792,470 0.2138 -8.53%
1998-05-29 0 1.290 1.290 1.310 1.290 1.330 930,000 1,210,000 1.3011 0.215 0.215 0.218 0.215 0.222 5,580,692 0.2168 -5.84%
1998-05-28 0 1.370 1.340 1.400 1.370 1.450 360,000 510,200 1.4172 0.228 0.223 0.233 0.228 0.242 2,160,268 0.2362 -2.84%
1998-05-27 0 1.410 1.350 1.410 1.350 1.410 5,048,000 7,036,400 1.3939 0.235 0.225 0.235 0.225 0.235 30,291,757 0.2323 0.00%
1998-05-26 0 1.410 1.410 1.420 1.410 1.420 194,000 273,780 1.4112 0.235 0.235 0.237 0.235 0.237 1,164,144 0.2352 1.44%
1998-05-25 0 1.390 1.390 1.450 1.380 1.380 2,000 2,760 1.3800 0.232 0.232 0.242 0.230 0.230 12,001 0.2300 -5.44%
1998-05-22 0 1.470 1.430 1.470 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
1998-05-21 0 1.470 1.410 1.510 1.450 1.470 170,000 246,700 1.4512 0.245 0.235 0.252 0.242 0.245 1,020,127 0.2418 2.80%
1998-05-20 0 1.430 1.430 - 1.330 1.400 100,000 136,200 1.3620 0.238 0.238 - 0.222 0.233 600,074 0.2270 2.88%
1998-05-19 0 1.390 1.390 1.430 1.390 1.430 202,000 286,780 1.4197 0.232 0.232 0.238 0.232 0.238 1,212,150 0.2366 -2.80%
1998-05-18 0 1.430 1.410 1.490 1.410 1.430 42,000 59,660 1.4205 0.238 0.235 0.248 0.235 0.238 252,031 0.2367 0.00%
1998-05-15 0 1.430 1.430 1.490 1.430 1.430 314,000 449,020 1.4300 0.238 0.238 0.248 0.238 0.238 1,884,234 0.2383 0.00%
1998-05-14 0 1.430 1.430 1.490 1.430 1.450 520,000 747,000 1.4365 0.238 0.238 0.248 0.238 0.242 3,120,387 0.2394 1.42%
1998-05-13 0 1.410 1.400 - 1.410 1.410 200,000 282,000 1.4100 0.235 0.233 - 0.235 0.235 1,200,149 0.2350 -1.40%
1998-05-12 0 1.430 1.430 1.450 1.430 1.450 140,000 201,700 1.4407 0.238 0.238 0.242 0.238 0.242 840,104 0.2401 0.70%
1998-05-11 0 1.420 1.420 1.480 - - 0 0 - 0.237 0.237 0.247 - - 0 - 0.00%
1998-05-08 0 1.420 1.420 1.480 1.420 1.420 30,000 42,600 1.4200 0.237 0.237 0.247 0.237 0.237 180,022 0.2366 -4.12%
1998-05-07 0 1.500 1.450 1.500 - - 500,000 752,500 1.5050 0.247 0.239 0.247 - - 3,038,864 0.2476 -0.66%
1998-05-06 0 1.510 1.410 1.510 1.450 1.560 1,286,000 1,920,840 1.4937 0.248 0.232 0.248 0.239 0.257 7,815,959 0.2458 2.72%
1998-05-05 0 1.470 1.410 1.470 1.440 1.500 710,000 1,035,920 1.4590 0.242 0.232 0.242 0.237 0.247 4,315,188 0.2401 -2.00%
1998-05-04 0 1.500 1.480 1.500 1.490 1.550 430,000 651,900 1.5160 0.247 0.244 0.247 0.245 0.255 2,613,423 0.2494 -3.23%
1998-05-01 0 1.550 1.550 1.590 1.550 1.560 120,000 186,700 1.5558 0.255 0.255 0.262 0.255 0.257 729,327 0.2560 -2.52%
1998-04-30 0 1.590 1.550 1.590 1.550 1.590 362,000 570,700 1.5765 0.262 0.255 0.262 0.255 0.262 2,200,138 0.2594 0.63%
1998-04-29 0 1.580 1.580 1.630 1.580 1.680 388,000 624,240 1.6089 0.260 0.260 0.268 0.260 0.276 2,358,159 0.2647 0.00%
1998-04-28 0 1.580 1.550 1.580 1.540 1.580 700,000 1,088,600 1.5551 0.260 0.255 0.260 0.253 0.260 4,254,410 0.2559 -2.47%
1998-04-27 0 1.620 1.590 1.620 1.580 1.630 710,000 1,136,100 1.6001 0.267 0.262 0.267 0.260 0.268 4,315,188 0.2633 -1.82%
1998-04-24 0 1.650 1.650 1.660 1.640 1.660 488,000 805,400 1.6504 0.271 0.271 0.273 0.270 0.273 2,965,932 0.2716 -0.60%
1998-04-23 0 1.660 1.640 1.660 1.630 1.700 944,000 1,566,960 1.6599 0.273 0.270 0.273 0.268 0.280 5,737,376 0.2731 -2.92%
1998-04-22 0 1.710 1.700 1.710 1.680 1.720 1,192,000 2,027,100 1.7006 0.281 0.280 0.281 0.276 0.283 7,244,653 0.2798 0.59%
1998-04-21 0 1.700 1.700 1.710 1.700 1.730 434,000 743,880 1.7140 0.280 0.280 0.281 0.280 0.285 2,637,734 0.2820 -2.86%
1998-04-20 0 1.750 1.750 1.770 1.730 1.770 423,000 738,030 1.7448 0.288 0.288 0.291 0.285 0.291 2,570,879 0.2871 -0.57%
1998-04-17 0 1.760 1.750 1.770 1.710 1.780 1,302,000 2,261,560 1.7370 0.290 0.288 0.291 0.281 0.293 7,913,203 0.2858 0.00%
1998-04-16 0 1.760 1.750 1.760 1.710 1.780 2,360,000 4,118,100 1.7450 0.290 0.288 0.290 0.281 0.293 14,343,440 0.2871 3.53%
1998-04-15 0 1.700 - 1.710 1.690 1.710 4,420,000 7,522,800 1.7020 0.280 - 0.281 0.278 0.281 26,863,562 0.2800 0.00%
1998-04-14 0 1.700 1.660 1.700 1.670 1.710 3,746,000 6,355,300 1.6966 0.280 0.273 0.280 0.275 0.281 22,767,172 0.2791 -0.58%
1998-04-09 0 1.710 1.660 1.710 1.650 1.710 848,000 1,412,440 1.6656 0.281 0.273 0.281 0.271 0.281 5,153,914 0.2741 1.79%
1998-04-08 0 1.680 1.670 1.700 1.660 1.680 176,000 294,860 1.6753 0.276 0.275 0.280 0.273 0.276 1,069,680 0.2757 1.20%
1998-04-07 0 1.660 1.660 1.680 1.650 1.680 792,000 1,321,820 1.6690 0.273 0.273 0.276 0.271 0.276 4,813,561 0.2746 -1.19%
1998-04-03 0 1.680 1.660 1.680 1.640 1.700 300,000 499,600 1.6653 0.276 0.273 0.276 0.270 0.280 1,823,319 0.2740 -1.18%
1998-04-02 0 1.700 1.680 1.700 1.650 1.740 1,302,000 2,178,100 1.6729 0.280 0.276 0.280 0.271 0.286 7,913,203 0.2752 1.19%
1998-04-01 0 1.680 1.680 1.700 1.640 1.710 1,548,000 2,620,180 1.6926 0.276 0.276 0.280 0.270 0.281 9,408,324 0.2785 -2.33%
1998-03-31 0 1.720 1.700 1.730 1.620 1.720 2,546,000 4,258,700 1.6727 0.283 0.280 0.285 0.267 0.283 15,473,898 0.2752 4.88%
1998-03-30 0 1.640 1.640 1.650 1.580 1.650 3,764,000 6,053,860 1.6084 0.270 0.270 0.271 0.260 0.271 22,876,571 0.2646 -0.61%
1998-03-27 0 1.650 1.640 1.650 1.620 1.710 6,966,000 11,738,620 1.6851 0.271 0.270 0.271 0.267 0.281 42,337,459 0.2773 -2.94%
1998-03-26 0 1.700 1.700 1.710 1.640 1.740 13,726,000 22,957,876 1.6726 0.280 0.280 0.281 0.270 0.286 83,422,907 0.2752 5.59%
1998-03-25 0 1.610 1.600 1.620 1.470 1.620 10,024,000 15,400,420 1.5364 0.265 0.263 0.267 0.242 0.267 60,923,154 0.2528 11.81%
1998-03-24 0 1.440 1.430 1.440 1.420 1.500 1,952,000 2,796,060 1.4324 0.237 0.235 0.237 0.234 0.247 11,863,727 0.2357 -0.69%
1998-03-23 0 1.450 1.420 1.460 1.350 1.450 10,398,000 13,948,640 1.3415 0.239 0.234 0.240 0.222 0.239 63,196,225 0.2207 10.69%
1998-03-20 0 1.310 1.310 1.350 1.300 1.370 602,000 802,720 1.3334 0.216 0.216 0.222 0.214 0.225 3,658,793 0.2194 -2.24%
1998-03-19 0 1.340 1.300 1.340 1.260 1.340 1,234,000 1,604,040 1.2999 0.220 0.214 0.220 0.207 0.220 7,499,917 0.2139 7.20%
1998-03-18 0 1.250 1.250 1.260 1.240 1.260 896,000 1,121,620 1.2518 0.206 0.206 0.207 0.204 0.207 5,445,645 0.2060 0.81%
1998-03-17 0 1.240 1.180 1.240 1.220 1.260 150,000 186,000 1.2400 0.204 0.194 0.204 0.201 0.207 911,659 0.2040 3.33%
1998-03-16 0 1.200 1.180 1.210 1.200 1.200 20,000 24,000 1.2000 0.197 0.194 0.199 0.197 0.197 121,555 0.1974 0.00%
1998-03-13 0 1.200 1.200 1.220 1.200 1.220 58,000 70,200 1.2103 0.197 0.197 0.201 0.197 0.201 352,508 0.1991 -1.64%
1998-03-12 0 1.220 1.180 1.220 - - 0 0 - 0.201 0.194 0.201 - - 0 - -1.61%
1998-03-11 0 1.240 1.200 1.240 1.180 1.250 222,000 269,180 1.2125 0.204 0.197 0.204 0.194 0.206 1,349,256 0.1995 -3.88%
1998-03-10 0 1.290 1.250 1.290 1.290 1.290 470,000 593,900 1.2636 0.212 0.206 0.212 0.212 0.212 2,856,533 0.2079 0.78%
1998-03-09 0 1.280 - 1.280 1.280 1.300 70,001 90,601 1.2943 0.211 - 0.211 0.211 0.214 425,447 0.2130 -1.54%
1998-03-06 0 1.300 1.270 1.300 1.290 1.330 86,000 112,200 1.3047 0.214 0.209 0.214 0.212 0.219 522,685 0.2147 -2.99%
1998-03-05 0 1.340 - 1.340 1.340 1.340 16,000 21,440 1.3400 0.220 - 0.220 0.220 0.220 97,244 0.2205 0.00%
1998-03-04 0 1.340 1.310 1.340 1.310 1.340 124,000 165,140 1.3318 0.220 0.216 0.220 0.216 0.220 753,638 0.2191 -0.74%
1998-03-03 0 1.350 1.340 1.360 1.350 1.350 100,000 135,000 1.3500 0.222 0.220 0.224 0.222 0.222 607,773 0.2221 -0.74%
1998-03-02 0 1.360 1.340 1.400 1.360 1.410 970,000 1,342,900 1.3844 0.224 0.220 0.230 0.224 0.232 5,895,397 0.2278 -0.73%
1998-02-27 0 1.370 1.360 1.380 1.340 1.400 444,000 608,040 1.3695 0.225 0.224 0.227 0.220 0.230 2,698,512 0.2253 2.24%
1998-02-26 0 1.340 1.320 1.390 1.320 1.340 356,000 485,740 1.3644 0.220 0.217 0.229 0.217 0.220 2,163,671 0.2245 -1.47%
1998-02-25 0 1.360 1.360 1.380 1.360 1.390 1,212,000 1,662,120 1.3714 0.224 0.224 0.227 0.224 0.229 7,366,207 0.2256 1.49%
1998-02-24 0 1.340 1.300 1.340 1.260 1.340 542,000 712,960 1.3154 0.220 0.214 0.220 0.207 0.220 3,294,129 0.2164 8.06%
1998-02-23 0 1.240 1.220 1.280 1.240 1.240 702,000 870,480 1.2400 0.204 0.201 0.211 0.204 0.204 4,266,566 0.2040 0.00%
1998-02-20 0 1.240 1.240 1.280 1.240 1.240 74,000 91,760 1.2400 0.204 0.204 0.211 0.204 0.204 449,752 0.2040 1.64%
1998-02-19 0 1.220 1.220 1.280 1.210 1.240 124,000 151,180 1.2192 0.201 0.201 0.211 0.199 0.204 753,638 0.2006 1.67%
1998-02-18 0 1.200 1.200 1.250 1.200 1.250 224,000 269,620 1.2037 0.197 0.197 0.206 0.197 0.206 1,361,411 0.1980 1.69%
1998-02-17 0 1.180 1.160 1.220 1.180 1.200 120,000 142,600 1.1883 0.194 0.191 0.201 0.194 0.197 729,327 0.1955 0.00%
1998-02-16 0 1.180 1.180 1.260 1.160 1.260 36,000 43,560 1.2100 0.194 0.194 0.207 0.191 0.207 218,798 0.1991 -8.53%
1998-02-13 0 1.290 1.220 1.290 1.260 1.300 68,000 86,800 1.2765 0.212 0.201 0.212 0.207 0.214 413,286 0.2100 0.78%
1998-02-12 0 1.280 1.280 1.300 1.250 1.290 360,000 456,600 1.2683 0.211 0.211 0.214 0.206 0.212 2,187,982 0.2087 -1.54%
1998-02-11 0 1.300 1.300 1.310 1.290 1.340 704,000 922,020 1.3097 0.214 0.214 0.216 0.212 0.220 4,278,721 0.2155 3.17%
1998-02-10 0 1.260 1.260 1.290 1.250 1.340 530,000 681,660 1.2862 0.207 0.207 0.212 0.206 0.220 3,221,196 0.2116 -5.97%
1998-02-09 0 1.340 1.270 1.340 1.230 1.350 834,000 1,104,238 1.3240 0.220 0.209 0.220 0.202 0.222 5,068,826 0.2178 8.94%
1998-02-06 0 1.230 1.170 1.230 1.180 1.250 1,386,000 1,692,370 1.2210 0.202 0.193 0.202 0.194 0.206 8,423,732 0.2009 0.00%
1998-02-05 0 1.230 1.230 - 1.200 1.230 200,000 243,000 1.2150 0.202 0.202 - 0.197 0.202 1,215,546 0.1999 2.50%
1998-02-04 0 1.200 - 1.200 1.180 1.230 70,000 84,200 1.2029 0.197 - 0.197 0.194 0.202 425,441 0.1979 0.00%
1998-02-03 0 1.200 1.200 1.210 1.170 1.200 290,000 344,500 1.1879 0.197 0.197 0.199 0.193 0.197 1,762,541 0.1955 5.26%
1998-02-02 0 1.140 - - 1.140 1.140 14,000 15,960 1.1400 0.188 - - 0.188 0.188 85,088 0.1876 3.64%
1998-01-27 0 1.100 - 1.100 1.100 1.100 10,000 11,000 1.1000 0.181 - 0.181 0.181 0.181 60,777 0.1810 -0.90%
1998-01-26 0 1.110 - 1.120 1.100 1.110 554,000 611,820 1.1044 0.183 - 0.184 0.181 0.183 3,367,062 0.1817 0.91%
1998-01-23 0 1.100 - 1.120 1.050 1.100 4,590,000 4,590,736 1.0002 0.181 - 0.184 0.173 0.181 27,896,776 0.1646 6.80%
1998-01-22 0 1.030 - 1.030 0.980 1.060 153,000 156,110 1.0203 0.169 - 0.169 0.161 0.174 929,893 0.1679 -6.36%
1998-01-21 0 1.100 1.020 1.140 0.960 1.120 2,112,000 2,297,260 1.0877 0.181 0.168 0.188 0.158 0.184 12,836,163 0.1790 12.24%
1998-01-20 0 0.980 0.980 1.030 0.980 0.980 146,000 143,080 0.9800 0.161 0.161 0.169 0.161 0.161 887,348 0.1612 2.08%
1998-01-19 0 0.960 0.900 - 0.900 0.960 150,000 139,400 0.9293 0.158 0.148 - 0.148 0.158 911,659 0.1529 15.66%
1998-01-16 0 0.830 - 0.820 0.820 1.050 1,640,000 1,470,660 0.8967 0.137 - 0.135 0.135 0.173 9,967,475 0.1475 -19.42%
1998-01-15 0 1.030 1.030 1.040 1.030 1.040 466,000 480,980 1.0321 0.169 0.169 0.171 0.169 0.171 2,832,222 0.1698 -1.90%
1998-01-14 0 1.050 1.050 - 1.010 1.060 768,000 787,028 1.0248 0.173 0.173 - 0.166 0.174 4,667,696 0.1686 6.06%
1998-01-13 0 0.990 0.970 1.010 0.940 1.010 1,402,000 1,378,420 0.9832 0.163 0.160 0.166 0.155 0.166 8,520,976 0.1618 -1.98%
1998-01-12 0 1.010 0.990 1.010 0.990 1.050 1,376,000 1,423,760 1.0347 0.166 0.163 0.166 0.163 0.173 8,362,955 0.1702 -14.41%
1998-01-09 0 1.180 1.150 1.180 1.160 1.200 500,000 592,000 1.1840 0.194 0.189 0.194 0.191 0.197 3,038,864 0.1948 -5.60%
1998-01-08 0 1.250 1.160 1.260 1.150 1.260 1,062,000 1,303,640 1.2275 0.206 0.191 0.207 0.189 0.207 6,454,548 0.2020 -0.79%
1998-01-07 0 1.260 1.220 1.260 1.190 1.320 1,544,000 1,961,760 1.2706 0.207 0.201 0.207 0.196 0.217 9,384,013 0.2091 -5.97%
1998-01-06 0 1.340 1.340 1.350 1.340 1.340 1,004,000 1,345,360 1.3400 0.220 0.220 0.222 0.220 0.220 6,102,040 0.2205 0.00%
1998-01-05 0 1.340 1.330 1.370 1.340 1.350 1,696,000 2,289,100 1.3497 0.220 0.219 0.225 0.220 0.222 10,307,828 0.2221 -2.19%
1998-01-02 0 1.370 1.360 1.380 1.360 1.370 391,000 533,090 1.3634 0.225 0.224 0.227 0.224 0.225 2,376,392 0.2243 1.48%
1997-12-31 0 1.350 1.350 1.380 1.340 1.380 190,000 258,520 1.3606 0.222 0.222 0.227 0.220 0.227 1,154,768 0.2239 -0.74%
1997-12-30 0 1.360 1.360 1.380 1.350 1.370 380,000 516,500 1.3592 0.224 0.224 0.227 0.222 0.225 2,309,537 0.2236 0.74%
1997-12-29 0 1.350 1.350 1.380 1.320 1.360 452,000 610,060 1.3497 0.222 0.222 0.227 0.217 0.224 2,747,133 0.2221 -0.74%
1997-12-24 0 1.360 1.360 1.370 1.360 1.370 258,000 352,260 1.3653 0.224 0.224 0.225 0.224 0.225 1,568,054 0.2246 -0.73%
1997-12-23 0 1.370 1.370 1.380 1.370 1.380 130,000 178,108 1.3701 0.225 0.225 0.227 0.225 0.227 790,105 0.2254 0.00%
1997-12-22 0 1.370 1.370 1.380 1.350 1.390 1,076,000 1,464,300 1.3609 0.225 0.225 0.227 0.222 0.229 6,539,636 0.2239 -2.84%
1997-12-19 0 1.410 1.380 1.410 1.320 1.410 690,000 931,100 1.3494 0.232 0.227 0.232 0.217 0.232 4,193,633 0.2220 4.44%
1997-12-18 0 1.350 1.340 1.350 1.350 1.350 180,000 243,000 1.3500 0.222 0.220 0.222 0.222 0.222 1,093,991 0.2221 0.75%
1997-12-17 0 1.340 1.330 1.350 1.330 1.350 110,000 147,000 1.3364 0.220 0.219 0.222 0.219 0.222 668,550 0.2199 0.75%
1997-12-16 0 1.330 1.330 1.350 1.330 1.350 390,000 523,160 1.3414 0.219 0.219 0.222 0.219 0.222 2,370,314 0.2207 0.76%
1997-12-15 0 1.320 1.310 1.330 1.310 1.320 694,000 905,840 1.3052 0.217 0.216 0.219 0.216 0.217 4,217,944 0.2148 1.54%
1997-12-12 0 1.300 1.300 1.320 1.280 1.300 1,318,000 1,702,860 1.2920 0.214 0.214 0.217 0.211 0.214 8,010,447 0.2126 0.00%
1997-12-11 0 1.300 1.300 1.320 1.270 1.300 1,618,000 2,112,880 1.3059 0.214 0.214 0.217 0.209 0.214 9,833,765 0.2149 -2.26%
1997-12-10 0 1.330 1.330 1.380 1.300 1.360 1,724,000 2,285,240 1.3255 0.219 0.219 0.227 0.214 0.224 10,478,005 0.2181 0.76%
1997-12-09 0 1.320 1.320 1.370 1.320 1.450 1,458,000 2,040,060 1.3992 0.217 0.217 0.225 0.217 0.239 8,861,329 0.2302 -9.59%
1997-12-08 0 1.460 1.450 1.470 1.440 1.460 1,346,000 1,957,980 1.4547 0.240 0.239 0.242 0.237 0.240 8,180,623 0.2393 0.69%
1997-12-05 0 1.450 1.400 1.450 1.380 1.450 1,978,000 2,780,500 1.4057 0.239 0.230 0.239 0.227 0.239 12,021,748 0.2313 7.41%
1997-12-04 0 1.350 1.350 1.380 1.270 1.380 2,031,000 2,678,410 1.3188 0.222 0.222 0.227 0.209 0.227 12,343,867 0.2170 3.85%
1997-12-03 0 1.300 1.280 1.310 1.300 1.400 2,608,000 3,482,520 1.3353 0.214 0.211 0.216 0.214 0.230 15,850,717 0.2197 -5.80%
1997-12-02 0 1.380 1.370 1.380 1.340 1.380 424,000 575,380 1.3570 0.227 0.225 0.227 0.220 0.227 2,576,957 0.2233 1.47%
1997-12-01 0 1.360 1.350 1.360 1.360 1.370 468,000 636,880 1.3609 0.224 0.222 0.224 0.224 0.225 2,844,377 0.2239 -0.73%
1997-11-28 0 1.370 1.360 1.390 1.350 1.370 180,000 243,400 1.3522 0.225 0.224 0.229 0.222 0.225 1,093,991 0.2225 -2.14%
1997-11-27 0 1.400 1.350 1.400 1.330 1.400 390,000 526,800 1.3508 0.230 0.222 0.230 0.219 0.230 2,370,314 0.2222 1.45%
1997-11-26 0 1.380 1.380 1.400 1.350 1.380 530,000 724,240 1.3665 0.227 0.227 0.230 0.222 0.227 3,221,196 0.2248 2.99%
1997-11-25 0 1.340 1.330 1.340 1.330 1.390 1,232,000 1,666,180 1.3524 0.220 0.219 0.220 0.219 0.229 7,487,762 0.2225 -5.63%
1997-11-24 0 1.420 1.410 1.450 1.420 1.430 1,342,000 1,908,360 1.4220 0.234 0.232 0.239 0.234 0.235 8,156,312 0.2340 -2.07%
1997-11-21 0 1.450 1.440 1.450 1.430 1.500 2,138,000 3,090,800 1.4457 0.239 0.237 0.239 0.235 0.247 12,994,184 0.2379 -2.68%
1997-11-20 0 1.490 1.480 1.490 1.480 1.520 1,730,000 2,578,320 1.4904 0.245 0.244 0.245 0.244 0.250 10,514,471 0.2452 0.00%
1997-11-19 0 1.490 1.480 1.490 1.460 1.500 1,604,000 2,381,368 1.4846 0.245 0.244 0.245 0.240 0.247 9,748,677 0.2443 -0.67%
1997-11-18 0 1.500 1.490 1.500 1.490 1.580 2,252,000 3,416,760 1.5172 0.247 0.245 0.247 0.245 0.260 13,687,045 0.2496 -4.46%
1997-11-17 0 1.570 1.560 1.570 1.510 1.620 1,548,000 2,423,640 1.5657 0.258 0.257 0.258 0.248 0.267 9,408,324 0.2576 4.67%
1997-11-14 0 1.500 1.500 1.530 1.500 1.580 3,330,000 5,113,740 1.5357 0.247 0.247 0.252 0.247 0.260 20,238,837 0.2527 0.00%
1997-11-13 0 1.500 1.490 1.500 1.490 1.570 4,304,000 6,501,500 1.5106 0.247 0.245 0.247 0.245 0.258 26,158,545 0.2485 -6.25%
1997-11-12 0 1.600 1.600 1.620 1.600 1.640 760,000 1,217,600 1.6021 0.263 0.263 0.267 0.263 0.270 4,619,074 0.2636 -1.84%
1997-11-11 0 1.630 1.630 1.640 1.630 1.680 1,358,000 2,228,650 1.6411 0.268 0.268 0.270 0.268 0.276 8,253,556 0.2700 -5.23%
1997-11-10 0 1.720 1.710 1.720 1.700 1.780 1,962,000 3,390,320 1.7280 0.283 0.281 0.283 0.280 0.293 11,924,504 0.2843 -6.52%
1997-11-07 0 1.840 1.750 1.840 1.610 1.840 2,424,000 4,095,580 1.6896 0.303 0.288 0.303 0.265 0.303 14,732,415 0.2780 9.52%
1997-11-06 0 1.680 1.680 1.690 1.650 1.840 4,538,000 7,818,242 1.7228 0.276 0.276 0.278 0.271 0.303 27,580,734 0.2835 -6.67%
1997-11-05 0 1.800 1.800 1.830 1.740 1.840 4,264,000 7,607,780 1.7842 0.296 0.296 0.301 0.286 0.303 25,915,436 0.2936 -2.70%
1997-11-04 0 1.850 1.850 1.860 1.800 2.050 9,022,000 16,963,870 1.8803 0.304 0.304 0.306 0.296 0.337 54,833,270 0.3094 -2.63%
1997-11-03 0 1.900 1.900 1.910 1.740 1.960 12,486,000 23,542,800 1.8855 0.313 0.313 0.314 0.286 0.322 75,886,523 0.3102 15.85%
1997-10-31 0 1.640 1.640 1.680 1.430 1.720 7,080,000 11,125,160 1.5714 0.270 0.270 0.276 0.235 0.283 43,030,320 0.2585 15.49%
1997-10-30 0 1.420 1.400 1.430 1.340 1.460 2,698,000 3,721,272 1.3793 0.234 0.230 0.235 0.220 0.240 16,397,713 0.2269 5.97%
1997-10-29 0 1.340 1.340 1.380 1.240 1.420 4,280,000 5,707,100 1.3334 0.220 0.220 0.227 0.204 0.234 26,012,680 0.2194 16.52%
1997-10-28 0 1.150 1.110 1.160 1.110 1.240 2,322,000 2,657,100 1.1443 0.189 0.183 0.191 0.183 0.204 14,112,486 0.1883 -16.06%
1997-10-27 0 1.370 1.360 1.380 1.360 1.540 5,566,000 7,803,780 1.4020 0.225 0.224 0.227 0.224 0.253 33,828,639 0.2307 -2.84%
1997-10-24 0 1.410 1.380 1.410 1.410 1.540 4,073,000 6,046,380 1.4845 0.232 0.227 0.232 0.232 0.253 24,754,590 0.2443 -6.00%
1997-10-23 0 1.500 1.500 1.540 1.250 1.620 5,316,000 7,216,540 1.3575 0.247 0.247 0.253 0.206 0.267 32,309,207 0.2234 -7.41%
1997-10-22 0 1.620 1.620 1.630 1.550 1.720 30,833,000 50,056,410 1.6235 0.267 0.267 0.268 0.255 0.283 187,394,614 0.2671 4.52%
1997-10-21 0 1.550 1.560 1.570 1.500 2.250 24,816,000 40,532,040 1.6333 0.255 0.257 0.258 0.247 0.370 150,824,920 0.2687

Copyright & disclaimer, Privacy policy

Back to top