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
2026-10-20 0 16.30 16.28 16.30 16.24 16.68 8,487,170 138,525,578 16.322 16.30 16.28 16.30 16.24 16.68 8,487,170 16.322 -2.04%
2026-10-16 0 16.64 16.63 16.64 16.15 16.88 10,563,200 176,222,400 16.683 16.64 16.63 16.64 16.15 16.88 10,563,200 16.683 2.97%
2026-10-15 0 16.16 16.15 16.16 15.90 16.18 3,427,500 55,167,455 16.096 16.16 16.15 16.16 15.90 16.18 3,427,500 16.096 0.00%
2026-10-14 0 16.16 16.15 16.16 15.84 16.38 5,893,820 95,619,481 16.224 16.16 16.15 16.16 15.84 16.38 5,893,820 16.224 1.32%
2026-10-13 0 15.95 15.94 15.95 15.63 16.07 2,633,662 41,679,560 15.826 15.95 15.94 15.95 15.63 16.07 2,633,662 15.826 0.50%
2026-10-12 0 15.87 15.84 15.87 15.80 16.30 6,192,378 98,915,394 15.974 15.87 15.84 15.87 15.80 16.30 6,192,378 15.974 -0.75%
2026-10-09 0 15.99 15.98 15.99 15.87 16.12 6,075,130 96,938,087 15.957 15.99 15.98 15.99 15.87 16.12 6,075,130 15.957 0.06%
2026-10-08 0 15.98 15.96 15.98 15.66 16.24 5,231,443 83,770,326 16.013 15.98 15.96 15.98 15.66 16.24 5,231,443 16.013 1.14%
2026-10-07 0 15.80 15.77 15.80 15.75 16.20 4,055,018 64,066,701 15.799 15.80 15.77 15.80 15.75 16.20 4,055,018 15.799 -0.32%
2026-10-06 0 15.85 15.84 15.85 15.79 16.20 2,112,716 33,539,834 15.875 15.85 15.84 15.85 15.79 16.20 2,112,716 15.875 0.32%
2026-10-05 0 15.80 15.78 15.80 15.57 16.38 2,248,019 35,384,970 15.741 15.80 15.78 15.80 15.57 16.38 2,248,019 15.741 -0.69%
2026-10-02 0 15.91 15.90 15.91 15.83 16.22 3,613,196 57,819,296 16.002 15.91 15.90 15.91 15.83 16.22 3,613,196 16.002 -1.61%
2026-09-30 0 16.17 16.16 16.17 15.66 16.23 4,949,541 79,626,682 16.088 16.17 16.16 16.17 15.66 16.23 4,949,541 16.088 1.70%
2026-09-29 0 15.90 15.90 15.91 15.69 16.00 4,580,471 72,966,781 15.930 15.90 15.90 15.91 15.69 16.00 4,580,471 15.930 0.95%
2026-09-28 0 15.75 15.74 15.76 15.65 15.93 3,637,598 57,434,064 15.789 15.75 15.74 15.76 15.65 15.93 3,637,598 15.789 0.38%
2026-09-25 0 15.69 15.66 15.69 15.45 15.81 3,769,692 58,825,114 15.605 15.69 15.66 15.69 15.45 15.81 3,769,692 15.605 -1.38%
2026-09-24 0 15.91 15.91 15.94 15.66 16.02 5,872,035 93,366,212 15.900 15.91 15.91 15.94 15.66 16.02 5,872,035 15.900 0.38%
2026-09-23 0 15.85 15.82 15.85 15.79 16.22 5,719,899 90,948,383 15.900 15.85 15.82 15.85 15.79 16.22 5,719,899 15.900 0.00%
2026-09-22 0 15.85 15.83 15.85 15.73 16.03 7,119,323 112,553,528 15.810 15.85 15.83 15.85 15.73 16.03 7,119,323 15.810 -1.06%
2026-09-21 0 16.02 16.02 16.03 15.80 16.13 5,265,742 84,011,389 15.954 16.02 16.02 16.03 15.80 16.13 5,265,742 15.954 0.38%
2026-09-18 0 15.96 15.95 15.96 15.95 16.28 8,460,779 135,758,821 16.046 15.96 15.95 15.96 15.95 16.28 8,460,779 16.046 -1.85%
2026-09-17 0 16.26 16.24 16.26 15.93 16.33 7,801,594 125,729,157 16.116 16.26 16.24 16.26 15.93 16.33 7,801,594 16.116 0.00%
2026-09-16 0 16.26 16.22 16.26 16.05 16.29 7,761,216 125,314,636 16.146 16.26 16.22 16.26 16.05 16.29 7,761,216 16.146 0.37%
2026-09-15 0 16.20 16.19 16.20 16.10 16.32 8,454,416 136,742,551 16.174 16.20 16.19 16.20 16.10 16.32 8,454,416 16.174 -0.37%
2026-09-14 0 16.26 16.24 16.26 16.18 16.58 7,155,982 116,589,410 16.293 16.26 16.24 16.26 16.18 16.58 7,155,982 16.293 -1.39%
2026-09-11 0 16.49 16.49 16.50 16.46 16.90 12,397,671 206,003,503 16.616 16.49 16.49 16.50 16.46 16.90 12,397,671 16.616 -1.55%
2026-09-10 0 16.75 16.74 16.75 16.57 17.03 10,430,445 174,138,606 16.695 16.75 16.74 16.75 16.57 17.03 10,430,445 16.695 -1.30%
2026-09-09 0 16.97 16.97 16.98 16.69 17.00 10,227,818 172,462,501 16.862 16.97 16.97 16.98 16.69 17.00 10,227,818 16.862 0.77%
2026-09-08 0 16.84 16.82 16.84 16.50 16.91 6,329,272 106,272,432 16.791 16.84 16.82 16.84 16.50 16.91 6,329,272 16.791 1.82%
2026-09-07 0 16.69 16.67 16.69 16.53 16.72 5,475,000 90,924,065 16.607 16.54 16.52 16.54 16.38 16.57 5,524,739 16.458 0.18%
2026-09-04 0 16.66 16.65 16.66 16.59 16.89 8,452,825 141,347,092 16.722 16.51 16.50 16.51 16.44 16.74 8,529,617 16.571 0.48%
2026-09-03 0 16.58 16.58 16.59 16.40 16.88 11,229,195 186,876,356 16.642 16.43 16.43 16.44 16.25 16.73 11,331,210 16.492 -0.30%
2026-09-02 0 16.63 16.60 16.63 16.53 16.98 6,581,500 109,222,235 16.595 16.48 16.45 16.48 16.38 16.83 6,641,292 16.446 -1.25%
2026-09-01 0 16.84 16.81 16.84 16.64 17.13 9,713,832 163,800,440 16.863 16.69 16.66 16.69 16.49 16.98 9,802,080 16.711 -0.53%
2026-08-31 0 16.93 16.92 16.93 16.74 17.84 16,006,482 272,468,286 17.022 16.78 16.77 16.78 16.59 17.68 16,151,897 16.869 -4.89%
2026-08-28 0 17.80 17.77 17.80 17.37 17.97 9,689,500 171,081,897 17.656 17.64 17.61 17.64 17.21 17.81 9,777,527 17.497 -0.78%
2026-08-27 0 17.94 17.93 17.94 16.98 18.18 10,011,209 177,738,523 17.754 17.78 17.77 17.78 16.83 18.02 10,102,159 17.594 1.36%
2026-08-26 0 17.70 17.70 17.73 17.36 17.84 3,370,439 59,717,429 17.718 17.54 17.54 17.57 17.20 17.68 3,401,059 17.558 2.02%
2026-08-25 0 17.35 17.34 17.35 17.33 17.79 3,514,818 61,232,022 17.421 17.19 17.18 17.19 17.17 17.63 3,546,749 17.264 -1.03%
2026-08-24 0 17.53 17.52 17.53 17.34 17.78 4,474,378 78,697,786 17.589 17.37 17.36 17.37 17.18 17.62 4,515,027 17.430 0.29%
2026-08-21 0 17.48 17.47 17.48 17.23 17.55 3,543,643 61,637,659 17.394 17.32 17.31 17.32 17.07 17.39 3,575,836 17.237 0.58%
2026-08-20 0 17.38 17.37 17.38 17.25 17.80 3,011,150 52,503,183 17.436 17.22 17.21 17.22 17.09 17.64 3,038,506 17.279 0.93%
2026-08-19 0 17.22 17.14 17.22 17.06 17.27 5,255,931 90,136,460 17.149 17.06 16.99 17.06 16.91 17.11 5,303,680 16.995 0.12%
2026-08-18 0 17.20 17.18 17.20 17.06 17.48 2,798,835 48,073,142 17.176 17.05 17.03 17.05 16.91 17.32 2,824,262 17.021 -0.75%
2026-08-17 0 17.33 17.32 17.33 17.31 17.50 2,814,280 48,944,300 17.391 17.17 17.16 17.17 17.15 17.34 2,839,847 17.235 -0.29%
2026-08-14 0 17.38 17.37 17.38 17.22 17.62 4,070,673 70,568,580 17.336 17.22 17.21 17.22 17.06 17.46 4,107,654 17.180 -0.40%
2026-08-13 0 17.45 17.37 17.45 17.37 17.87 3,895,516 68,041,885 17.467 17.29 17.21 17.29 17.21 17.71 3,930,906 17.309 -1.52%
2026-08-12 0 17.72 17.71 17.72 17.42 17.80 5,281,728 92,920,181 17.593 17.56 17.55 17.56 17.26 17.64 5,329,711 17.434 -0.51%
2026-08-11 0 17.81 17.80 17.81 17.76 18.01 3,513,663 62,721,092 17.851 17.65 17.64 17.65 17.60 17.85 3,545,584 17.690 -0.84%
2026-08-10 0 17.96 17.95 17.96 17.68 18.04 2,853,066 51,170,332 17.935 17.80 17.79 17.80 17.52 17.88 2,878,985 17.774 0.22%
2026-08-07 0 17.92 17.91 17.92 17.69 17.98 2,609,684 46,600,451 17.857 17.76 17.75 17.76 17.53 17.82 2,633,392 17.696 -0.22%
2026-08-06 0 17.96 17.94 17.96 17.58 18.04 5,470,500 97,390,375 17.803 17.80 17.78 17.80 17.42 17.88 5,520,198 17.643 0.11%
2026-08-05 0 17.94 17.94 17.95 17.70 18.24 5,560,740 99,342,624 17.865 17.78 17.78 17.79 17.54 18.08 5,611,258 17.704 -0.06%
2026-08-04 0 17.95 17.95 17.96 17.84 18.56 6,428,877 115,260,295 17.929 17.79 17.79 17.80 17.68 18.39 6,487,282 17.767 -1.54%
2026-08-03 0 18.23 18.21 18.23 18.11 18.67 5,311,013 97,071,120 18.277 18.07 18.05 18.07 17.95 18.50 5,359,262 18.113 -1.41%
2026-07-31 0 18.49 18.49 18.56 18.46 18.87 7,865,740 145,722,224 18.526 18.32 18.32 18.39 18.29 18.70 7,937,199 18.359 -2.17%
2026-07-30 0 18.90 18.83 18.90 18.70 18.90 6,276,640 118,096,574 18.815 18.73 18.66 18.73 18.53 18.73 6,333,662 18.646 0.75%
2026-07-29 0 18.76 18.75 18.76 18.22 18.85 6,904,211 129,391,916 18.741 18.59 18.58 18.59 18.06 18.68 6,966,934 18.572 2.29%
2026-07-28 0 18.34 18.34 18.35 18.09 18.43 9,265,211 169,567,758 18.302 18.17 18.17 18.18 17.93 18.26 9,349,383 18.137 1.21%
2026-07-27 0 18.12 18.12 18.17 17.88 18.30 5,231,504 94,964,998 18.153 17.96 17.96 18.01 17.72 18.14 5,279,031 17.989 0.78%
2026-07-24 0 17.98 17.98 17.99 17.83 18.21 4,639,527 83,296,085 17.954 17.82 17.82 17.83 17.67 18.05 4,681,676 17.792 -1.80%
2026-07-23 0 18.31 18.30 18.31 17.55 18.40 9,777,483 178,292,807 18.235 18.15 18.14 18.15 17.39 18.23 9,866,309 18.071 3.62%
2026-07-22 0 17.67 17.67 17.68 17.41 17.85 5,274,434 93,367,305 17.702 17.51 17.51 17.52 17.25 17.69 5,322,351 17.542 0.68%
2026-07-21 0 17.55 17.51 17.55 17.31 17.84 8,221,110 144,798,423 17.613 17.39 17.35 17.39 17.15 17.68 8,295,797 17.454 -0.40%
2026-07-20 0 17.62 17.60 17.62 17.12 17.69 7,925,887 139,169,124 17.559 17.46 17.44 17.46 16.97 17.53 7,997,892 17.401 2.38%
2026-07-17 0 17.21 17.20 17.21 16.90 17.37 8,013,190 137,089,474 17.108 17.06 17.05 17.06 16.75 17.21 8,085,988 16.954 1.06%
2026-07-16 0 17.03 17.03 17.04 16.50 17.10 6,242,700 105,759,853 16.941 16.88 16.88 16.89 16.35 16.95 6,299,414 16.789 0.71%
2026-07-15 0 16.91 16.90 16.91 16.48 16.91 7,668,969 128,738,055 16.787 16.76 16.75 16.76 16.33 16.76 7,738,640 16.636 2.11%
2026-07-14 0 16.56 16.54 16.56 16.28 16.71 7,828,884 129,198,842 16.503 16.41 16.39 16.41 16.13 16.56 7,900,008 16.354 -0.90%
2026-07-13 0 16.71 16.70 16.71 16.45 17.05 6,796,484 113,092,046 16.640 16.56 16.55 16.56 16.30 16.90 6,858,229 16.490 -0.83%
2026-07-10 0 16.85 16.84 16.85 16.52 17.03 6,761,461 113,929,707 16.850 16.70 16.69 16.70 16.37 16.88 6,822,887 16.698 0.60%
2026-07-09 0 16.75 16.74 16.75 16.60 16.86 5,573,105 93,202,935 16.724 16.60 16.59 16.60 16.45 16.71 5,623,735 16.573 -1.35%
2026-07-08 0 16.98 16.97 16.98 16.68 17.15 6,979,768 118,127,413 16.924 16.83 16.82 16.83 16.53 17.00 7,043,178 16.772 1.37%
2026-07-07 0 16.75 16.74 16.75 16.55 17.14 8,254,118 137,781,141 16.692 16.60 16.59 16.60 16.40 16.99 8,329,105 16.542 -2.16%
2026-07-06 0 17.12 17.11 17.12 16.92 17.24 4,609,815 78,719,111 17.076 16.97 16.96 16.97 16.77 17.08 4,651,694 16.923 0.00%
2026-07-03 0 17.12 17.11 17.12 16.72 17.30 12,605,041 215,477,727 17.095 16.97 16.96 16.97 16.57 17.14 12,719,555 16.941 1.36%
2026-07-02 0 16.89 16.88 16.89 16.75 17.16 9,572,844 161,689,917 16.890 16.74 16.73 16.74 16.60 17.01 9,659,811 16.738 0.72%
2026-06-30 0 16.77 16.74 16.80 16.54 17.04 8,097,648 135,459,807 16.728 16.62 16.59 16.65 16.39 16.89 8,171,213 16.578 -1.35%
2026-06-29 0 17.00 16.99 17.00 16.71 17.22 4,912,910 83,672,926 17.031 16.85 16.84 16.85 16.56 17.06 4,957,543 16.878 0.59%
2026-06-26 0 16.90 16.88 16.90 16.73 17.31 6,467,494 109,451,694 16.923 16.75 16.73 16.75 16.58 17.15 6,526,250 16.771 -2.37%
2026-06-25 0 17.31 17.30 17.31 16.73 17.37 10,141,309 173,228,990 17.082 17.15 17.14 17.15 16.58 17.21 10,233,441 16.928 1.58%
2026-06-24 0 17.04 17.02 17.04 16.87 17.46 5,896,331 100,470,682 17.040 16.89 16.87 16.89 16.72 17.30 5,949,898 16.886 -1.62%
2026-06-23 0 17.32 17.31 17.32 17.17 17.68 7,370,158 128,109,504 17.382 17.16 17.15 17.16 17.02 17.52 7,437,114 17.226 -1.81%
2026-06-22 0 17.64 17.63 17.64 17.10 17.92 8,698,929 152,748,143 17.559 17.48 17.47 17.48 16.95 17.76 8,777,957 17.401 -0.73%
2026-06-18 0 17.77 17.76 17.77 17.62 18.00 18,755,423 334,943,193 17.858 17.61 17.60 17.61 17.46 17.84 18,925,812 17.698 -0.50%
2026-06-17 0 17.86 17.86 17.87 17.81 18.39 5,314,233 95,736,684 18.015 17.70 17.70 17.71 17.65 18.22 5,362,512 17.853 -0.45%
2026-06-16 0 17.94 17.93 17.94 17.93 18.51 3,960,456 71,564,885 18.070 17.78 17.77 17.78 17.77 18.34 3,996,436 17.907 -1.21%
2026-06-15 0 18.16 18.15 18.16 17.91 18.54 5,409,730 97,795,976 18.078 18.00 17.99 18.00 17.75 18.37 5,458,876 17.915 -0.11%
2026-06-12 0 18.18 18.16 18.18 17.97 18.39 4,925,940 89,638,996 18.197 18.02 18.00 18.02 17.81 18.22 4,970,691 18.034 1.22%
2026-06-11 0 17.96 17.94 17.96 17.74 18.26 7,123,233 127,461,215 17.894 17.80 17.78 17.80 17.58 18.10 7,187,946 17.733 -1.05%
2026-06-10 0 18.15 18.11 18.15 17.74 18.30 5,024,301 90,458,886 18.004 17.99 17.95 17.99 17.58 18.14 5,069,946 17.842 -0.60%
2026-06-09 0 18.26 18.26 18.36 17.83 18.42 8,059,290 146,192,621 18.140 18.10 18.10 18.19 17.67 18.25 8,132,507 17.976 0.27%
2026-06-08 0 18.21 18.19 18.21 17.91 18.38 7,087,161 128,414,763 18.119 18.05 18.03 18.05 17.75 18.21 7,151,546 17.956 -0.60%
2026-06-05 0 18.32 18.31 18.32 18.28 18.81 4,028,686 74,155,375 18.407 18.16 18.15 18.16 18.12 18.64 4,065,286 18.241 -1.66%
2026-06-04 0 18.63 18.63 18.64 18.53 18.79 6,323,980 117,750,604 18.620 18.46 18.46 18.47 18.36 18.62 6,381,432 18.452 -0.11%
2026-06-03 0 18.65 18.64 18.65 18.46 18.80 8,539,328 158,887,711 18.607 18.48 18.47 18.48 18.29 18.63 8,616,906 18.439 0.16%
2026-06-02 0 18.62 18.60 18.62 18.48 18.93 9,004,000 168,008,602 18.659 18.45 18.43 18.45 18.31 18.76 9,085,799 18.491 0.21%
2026-06-01 0 19.28 19.27 19.28 18.83 19.31 7,043,526 135,173,890 19.191 18.41 18.40 18.41 17.98 18.44 7,375,084 18.328 1.31%
2026-05-29 0 19.03 19.01 19.03 18.76 19.57 14,205,732 271,947,762 19.144 18.17 18.16 18.17 17.92 18.69 14,874,434 18.283 0.69%
2026-05-28 0 18.90 18.89 18.90 18.46 19.06 11,309,896 212,026,731 18.747 18.05 18.04 18.05 17.63 18.20 11,842,283 17.904 0.16%
2026-05-27 0 18.87 18.86 18.87 18.75 19.02 8,711,601 164,579,250 18.892 18.02 18.01 18.02 17.91 18.16 9,121,679 18.043 1.40%
2026-05-26 0 18.61 18.61 18.63 18.50 18.88 6,850,819 128,144,542 18.705 17.77 17.77 17.79 17.67 18.03 7,173,305 17.864 -0.16%
2026-05-22 0 18.64 18.63 18.64 18.52 19.19 6,524,661 121,801,794 18.668 17.80 17.79 17.80 17.69 18.33 6,831,794 17.829 -0.27%
2026-05-21 0 18.69 18.68 18.69 18.66 19.25 10,544,246 199,060,701 18.879 17.85 17.84 17.85 17.82 18.38 11,040,592 18.030 -1.37%
2026-05-20 0 18.95 18.92 18.95 18.79 19.40 9,834,839 186,059,891 18.918 18.10 18.07 18.10 17.95 18.53 10,297,791 18.068 -1.51%
2026-05-19 0 19.24 19.23 19.24 19.10 19.44 9,592,539 184,492,731 19.233 18.38 18.37 18.38 18.24 18.57 10,044,085 18.368 -0.62%
2026-05-18 0 19.36 19.34 19.36 19.24 19.70 8,736,114 169,027,322 19.348 18.49 18.47 18.49 18.38 18.81 9,147,346 18.478 -2.71%
2026-05-15 0 19.90 19.88 19.90 19.68 20.34 9,933,985 198,219,892 19.954 19.01 18.99 19.01 18.80 19.43 10,401,604 19.057 -2.16%
2026-05-14 0 20.34 20.32 20.34 20.18 20.74 8,140,788 165,681,655 20.352 19.43 19.41 19.43 19.27 19.81 8,523,997 19.437 -0.88%
2026-05-13 0 20.52 20.50 20.52 20.14 20.64 6,542,180 133,975,146 20.479 19.60 19.58 19.60 19.23 19.71 6,850,138 19.558 0.20%
2026-05-12 0 20.48 20.46 20.48 20.18 20.68 10,556,729 216,586,728 20.516 19.56 19.54 19.56 19.27 19.75 11,053,662 19.594 0.69%
2026-05-11 0 20.34 20.32 20.34 19.83 20.50 10,204,944 207,501,358 20.333 19.43 19.41 19.43 18.94 19.58 10,685,318 19.419 2.21%
2026-05-08 0 19.90 19.89 19.90 19.69 20.20 7,000,652 140,032,476 20.003 19.01 19.00 19.01 18.80 19.29 7,330,191 19.104 -1.49%
2026-05-07 0 20.20 20.20 20.22 20.12 20.92 13,932,676 284,395,692 20.412 19.29 19.29 19.31 19.22 19.98 14,588,524 19.494 0.50%
2026-05-06 0 20.10 20.08 20.10 19.21 20.14 9,635,182 191,176,971 19.842 19.20 19.18 19.20 18.35 19.23 10,088,736 18.950 3.18%
2026-05-05 0 19.48 19.47 19.48 19.27 19.88 4,390,113 85,143,565 19.394 18.60 18.59 18.60 18.40 18.99 4,596,767 18.522 -1.37%
2026-05-04 0 19.75 19.74 19.75 19.54 19.92 2,932,861 57,932,687 19.753 18.86 18.85 18.86 18.66 19.02 3,070,919 18.865 0.97%
2026-04-30 0 19.56 19.56 19.60 19.51 19.83 10,817,283 212,338,758 19.630 18.68 18.68 18.72 18.63 18.94 11,326,481 18.747 -2.59%
2026-04-29 0 20.08 20.06 20.08 19.62 20.14 6,194,536 123,508,080 19.938 19.18 19.16 19.18 18.74 19.23 6,486,129 19.042 1.21%
2026-04-28 0 19.84 19.83 19.84 19.65 20.16 9,794,928 193,686,668 19.774 18.95 18.94 18.95 18.77 19.25 10,256,001 18.885 -1.59%
2026-04-27 0 20.16 20.14 20.16 19.91 20.22 9,891,180 199,052,954 20.124 19.25 19.23 19.25 19.01 19.31 10,356,784 19.220 0.85%
2026-04-24 0 19.99 19.99 20.02 19.92 20.16 10,012,867 200,349,933 20.009 19.09 19.09 19.12 19.02 19.25 10,484,199 19.110 -0.84%
2026-04-23 0 20.16 20.16 20.20 20.02 20.44 8,823,791 178,007,942 20.174 19.25 19.25 19.29 19.12 19.52 9,239,150 19.267 -1.37%
2026-04-22 0 20.44 20.44 20.50 20.28 20.98 8,058,020 164,757,209 20.446 19.52 19.52 19.58 19.37 20.04 8,437,333 19.527 -0.97%
2026-04-21 0 20.64 20.62 20.64 20.02 20.66 6,816,723 140,075,928 20.549 19.71 19.69 19.71 19.12 19.73 7,137,604 19.625 1.47%
2026-04-20 0 20.34 20.32 20.34 19.95 20.40 4,886,000 99,100,343 20.283 19.43 19.41 19.43 19.05 19.48 5,115,997 19.371 0.69%
2026-04-17 0 20.20 20.18 20.20 20.02 20.50 9,386,805 189,376,346 20.175 19.29 19.27 19.29 19.12 19.58 9,828,667 19.268 -1.94%
2026-04-16 0 20.60 20.54 20.60 20.22 21.00 14,447,350 295,986,515 20.487 19.67 19.62 19.67 19.31 20.06 15,127,425 19.566 -1.44%
2026-04-15 0 20.90 20.90 20.92 20.72 21.22 6,729,221 140,568,343 20.889 19.96 19.96 19.98 19.79 20.27 7,045,983 19.950 0.00%
2026-04-14 0 20.90 20.90 20.94 20.62 21.10 8,639,689 179,945,372 20.828 19.96 19.96 20.00 19.69 20.15 9,046,382 19.891 -0.29%
2026-04-13 0 20.96 20.94 20.96 20.50 21.06 7,531,381 156,716,671 20.808 20.02 20.00 20.02 19.58 20.11 7,885,903 19.873 -0.47%
2026-04-10 0 21.06 21.02 21.06 20.92 21.40 9,364,499 197,469,859 21.087 20.11 20.08 20.11 19.98 20.44 9,805,311 20.139 0.00%
2026-04-09 0 21.06 21.04 21.06 20.92 21.26 6,496,105 136,645,541 21.035 20.11 20.09 20.11 19.98 20.30 6,801,894 20.089 -1.59%
2026-04-08 0 21.40 21.38 21.40 21.00 21.50 14,121,999 301,182,448 21.327 20.44 20.42 20.44 20.06 20.53 14,786,759 20.368 1.61%
2026-04-02 0 21.06 21.02 21.06 20.82 21.74 7,800,125 164,271,119 21.060 20.11 20.08 20.11 19.88 20.76 8,167,298 20.113 -2.41%
2026-04-01 0 21.58 21.56 21.58 21.38 21.72 4,153,814 89,513,948 21.550 20.61 20.59 20.61 20.42 20.74 4,349,345 20.581 1.79%
2026-03-31 0 21.20 21.20 21.26 21.20 21.70 12,866,539 274,078,241 21.302 20.25 20.25 20.30 20.25 20.72 13,472,201 20.344 -2.39%
2026-03-30 0 21.72 21.70 21.72 21.02 21.80 8,344,101 179,213,050 21.478 20.74 20.72 20.74 20.08 20.82 8,736,880 20.512 2.07%
2026-03-27 0 21.28 21.26 21.28 21.10 21.58 7,025,252 149,624,062 21.298 20.32 20.30 20.32 20.15 20.61 7,355,949 20.341 0.00%
2026-03-26 0 21.28 21.22 21.28 21.04 21.68 6,288,665 133,965,347 21.303 20.32 20.27 20.32 20.09 20.71 6,584,689 20.345 -2.12%
2026-03-25 0 21.74 21.68 21.74 21.60 22.08 5,905,613 128,499,214 21.759 20.76 20.71 20.76 20.63 21.09 6,183,606 20.781 1.30%
2026-03-24 0 21.46 21.44 21.46 20.78 21.58 10,282,505 218,986,441 21.297 20.50 20.48 20.50 19.85 20.61 10,766,530 20.340 2.88%
2026-03-23 0 20.86 20.86 20.88 20.58 22.00 16,328,898 342,491,530 20.975 19.92 19.92 19.94 19.65 21.01 17,097,543 20.032 -6.21%
2026-03-20 0 22.24 22.24 22.30 22.00 22.52 8,935,527 199,159,796 22.289 21.24 21.24 21.30 21.01 21.51 9,356,146 21.287 -0.18%
2026-03-19 0 22.28 22.28 22.30 22.28 22.78 7,913,520 177,526,105 22.433 21.28 21.28 21.30 21.28 21.76 8,286,031 21.425 -2.62%
2026-03-18 0 22.88 22.86 22.88 22.70 23.24 4,930,045 112,944,710 22.909 21.85 21.83 21.85 21.68 22.20 5,162,115 21.880 -0.52%
2026-03-17 0 23.00 23.00 23.04 22.80 23.46 12,125,640 281,038,932 23.177 21.97 21.97 22.00 21.77 22.41 12,696,426 22.135 0.97%
2026-03-16 0 22.78 22.78 22.88 22.48 23.30 14,529,675 330,838,355 22.770 21.76 21.76 21.85 21.47 22.25 15,213,626 21.746 0.18%
2026-03-13 0 22.74 22.74 22.78 22.66 23.44 7,601,205 175,457,260 23.083 21.72 21.72 21.76 21.64 22.39 7,959,014 22.045 -0.52%
2026-03-12 0 22.86 22.86 22.94 22.52 23.10 10,198,721 232,782,258 22.825 21.83 21.83 21.91 21.51 22.06 10,678,802 21.799 -0.52%
2026-03-11 0 22.98 22.98 23.00 22.34 23.18 12,798,075 292,156,782 22.828 21.95 21.95 21.97 21.34 22.14 13,400,515 21.802 3.05%
2026-03-10 0 22.30 22.30 22.32 22.20 22.94 10,567,295 237,917,785 22.515 21.30 21.30 21.32 21.20 21.91 11,064,726 21.502 -0.89%
2026-03-09 0 22.50 22.50 22.52 21.88 22.88 11,996,120 267,690,163 22.315 21.49 21.49 21.51 20.90 21.85 12,560,809 21.312 -2.68%
2026-03-06 0 23.12 23.12 23.18 22.34 23.28 8,069,961 185,201,212 22.949 22.08 22.08 22.14 21.34 22.23 8,449,836 21.918 1.85%
2026-03-05 0 22.70 22.68 22.70 22.66 23.50 9,221,661 212,942,673 23.092 21.68 21.66 21.68 21.64 22.44 9,655,749 22.053 -1.90%
2026-03-04 0 23.14 23.14 23.18 22.88 23.64 9,898,375 229,760,757 23.212 22.10 22.10 22.14 21.85 22.58 10,364,318 22.168 -1.78%
2026-03-03 0 23.56 23.54 23.56 23.52 25.08 10,881,892 261,185,020 24.002 22.50 22.48 22.50 22.46 23.95 11,394,132 22.923 -4.07%
2026-03-02 0 24.56 24.54 24.56 23.68 24.76 12,784,636 311,852,320 24.393 23.46 23.44 23.46 22.62 23.65 13,386,443 23.296 0.24%
2026-02-27 0 24.50 24.50 24.52 23.98 24.98 17,838,621 434,116,723 24.336 23.40 23.40 23.42 22.90 23.86 18,678,333 23.242 -1.37%
2026-02-26 0 24.84 24.82 24.84 24.66 25.70 114,868,841 2,924,896,529 25.463 23.72 23.70 23.72 23.55 24.54 120,276,024 24.318 -6.97%
2026-02-25 0 26.70 26.68 26.70 25.50 27.14 28,559,565 764,776,526 26.778 25.50 25.48 25.50 24.35 25.92 29,903,940 25.574 5.53%
2026-02-24 0 25.30 25.28 25.30 24.90 25.44 10,831,234 273,280,343 25.231 24.16 24.14 24.16 23.78 24.30 11,341,089 24.096 0.32%
2026-02-23 0 25.22 25.18 25.22 24.68 25.22 4,621,592 115,639,040 25.021 24.09 24.05 24.09 23.57 24.09 4,839,143 23.897 1.69%
2026-02-20 0 24.80 24.78 24.80 24.72 25.50 6,378,095 159,137,979 24.951 23.69 23.67 23.69 23.61 24.35 6,678,329 23.829 -1.04%
2026-02-16 0 25.06 25.06 25.16 24.94 25.54 5,095,380 128,070,654 25.135 23.93 23.93 24.03 23.82 24.39 5,335,233 24.005 -0.08%
2026-02-13 0 25.08 25.04 25.08 24.82 25.24 8,915,303 222,907,702 25.003 23.95 23.91 23.95 23.70 24.11 9,334,970 23.879 -1.72%
2026-02-12 0 25.52 25.52 25.54 25.20 25.90 9,901,608 252,131,386 25.464 24.37 24.37 24.39 24.07 24.74 10,367,703 24.319 -1.16%
2026-02-11 0 25.82 25.80 25.82 24.90 26.02 24,775,914 639,079,035 25.794 24.66 24.64 24.66 23.78 24.85 25,942,182 24.635 2.87%
2026-02-10 0 25.10 25.08 25.10 24.60 25.30 12,974,788 325,256,149 25.068 23.97 23.95 23.97 23.49 24.16 13,585,546 23.941 0.64%
2026-02-09 0 24.94 24.94 24.96 24.36 25.02 10,889,429 269,962,568 24.791 23.82 23.82 23.84 23.26 23.90 11,402,023 23.677 1.71%
2026-02-06 0 24.52 24.52 24.54 24.30 25.14 12,314,850 304,199,746 24.702 23.42 23.42 23.44 23.21 24.01 12,894,543 23.591 -1.37%
2026-02-05 0 24.86 24.84 24.86 24.28 25.04 11,512,189 283,746,222 24.647 23.74 23.72 23.74 23.19 23.91 12,054,098 23.539 0.16%
2026-02-04 0 24.82 24.80 24.82 24.14 24.98 9,732,824 241,073,236 24.769 23.70 23.69 23.70 23.05 23.86 10,190,974 23.656 1.39%
2026-02-03 0 24.48 24.48 24.50 23.94 24.68 9,018,693 219,699,035 24.360 23.38 23.38 23.40 22.86 23.57 9,443,227 23.265 2.60%
2026-02-02 0 23.86 23.86 23.88 23.40 24.82 10,562,780 253,741,948 24.022 22.79 22.79 22.81 22.35 23.70 11,059,998 22.942 -3.87%
2026-01-30 0 24.82 24.82 24.84 24.64 25.94 12,368,409 310,921,104 25.138 23.70 23.70 23.72 23.53 24.77 12,950,623 24.008 -2.51%
2026-01-29 0 25.46 25.44 25.46 24.88 25.46 6,131,703 155,058,719 25.288 24.32 24.30 24.32 23.76 24.32 6,420,339 24.151 1.52%
2026-01-28 0 25.08 25.06 25.08 24.28 25.44 9,289,355 232,408,591 25.019 23.95 23.93 23.95 23.19 24.30 9,726,630 23.894 2.53%
2026-01-27 0 24.46 24.44 24.46 24.24 24.68 5,598,190 136,585,802 24.398 23.36 23.34 23.36 23.15 23.57 5,861,712 23.301 0.00%
2026-01-26 0 24.46 24.42 24.46 23.92 24.60 11,046,485 268,799,087 24.333 23.36 23.32 23.36 22.84 23.49 11,566,473 23.240 2.43%
2026-01-23 0 23.88 23.86 23.88 23.52 24.42 8,576,756 204,197,593 23.808 22.81 22.79 22.81 22.46 23.32 8,980,487 22.738 -1.65%
2026-01-22 0 24.28 24.28 24.30 23.04 24.44 13,716,758 328,265,375 23.932 23.19 23.19 23.21 22.00 23.34 14,362,442 22.856 5.38%
2026-01-21 0 23.04 23.02 23.04 22.90 23.70 9,345,178 215,497,984 23.060 22.00 21.99 22.00 21.87 22.63 9,785,080 22.023 -2.21%
2026-01-20 0 23.56 23.56 23.58 22.60 23.64 12,459,884 292,106,170 23.444 22.50 22.50 22.52 21.58 22.58 13,046,404 22.390 3.61%
2026-01-19 0 22.74 22.72 22.74 22.44 23.12 3,465,000 78,923,324 22.777 21.72 21.70 21.72 21.43 22.08 3,628,107 21.753 -0.26%
2026-01-16 0 22.80 22.72 22.80 22.54 23.42 5,776,885 131,896,621 22.832 21.77 21.70 21.77 21.53 22.37 6,048,818 21.805 -1.47%
2026-01-15 0 23.14 23.10 23.14 23.08 23.54 7,214,449 167,543,343 23.223 22.10 22.06 22.10 22.04 22.48 7,554,052 22.179 0.17%
2026-01-14 0 23.10 23.02 23.10 22.92 23.28 7,193,079 166,127,062 23.095 22.06 21.99 22.06 21.89 22.23 7,531,676 22.057 -0.43%
2026-01-13 0 23.20 23.16 23.20 22.94 23.38 5,673,864 131,664,941 23.206 22.16 22.12 22.16 21.91 22.33 5,940,948 22.162 1.31%
2026-01-12 0 22.90 22.90 22.92 22.40 22.94 8,742,847 199,144,975 22.778 21.87 21.87 21.89 21.39 21.91 9,154,396 21.754 0.97%
2026-01-09 0 22.68 22.66 22.68 22.54 23.40 11,989,560 275,059,143 22.942 21.66 21.64 21.66 21.53 22.35 12,553,941 21.910 -2.66%
2026-01-08 0 23.30 23.28 23.30 22.80 23.56 7,391,290 171,604,690 23.217 22.25 22.23 22.25 21.77 22.50 7,739,218 22.173 0.87%
2026-01-07 0 23.10 23.08 23.10 22.86 23.46 9,529,162 220,504,260 23.140 22.06 22.04 22.06 21.83 22.41 9,977,725 22.100 0.00%
2026-01-06 0 23.10 23.08 23.10 22.22 23.14 11,118,285 251,861,497 22.653 22.06 22.04 22.06 21.22 22.10 11,641,652 21.635 3.13%
2026-01-05 0 22.40 22.38 22.40 22.36 22.70 3,870,754 87,066,665 22.493 21.39 21.37 21.39 21.35 21.68 4,052,961 21.482 -1.41%
2026-01-02 0 22.72 22.68 22.72 22.04 22.72 2,413,164 54,173,373 22.449 21.70 21.66 21.70 21.05 21.70 2,526,758 21.440 2.90%
2025-12-31 0 22.08 22.08 22.18 21.94 22.40 3,444,500 76,062,650 22.082 21.09 21.09 21.18 20.95 21.39 3,606,642 21.090 0.00%
2025-12-30 0 22.08 22.06 22.08 22.04 23.04 7,451,069 166,356,304 22.327 21.09 21.07 21.09 21.05 22.00 7,801,811 21.323 -3.07%
2025-12-29 0 22.78 22.74 22.78 22.74 23.40 2,423,000 55,586,513 22.941 21.76 21.72 21.76 21.72 22.35 2,537,057 21.910 -1.13%
2025-12-24 0 23.04 23.04 23.08 23.00 23.32 1,453,700 33,598,572 23.112 22.00 22.00 22.04 21.97 22.27 1,522,130 22.073 0.35%
2025-12-23 0 22.96 22.90 22.96 22.48 23.08 3,267,437 74,802,050 22.893 21.93 21.87 21.93 21.47 22.04 3,421,244 21.864 1.68%
2025-12-22 0 22.58 22.52 22.58 22.30 22.58 2,078,327 46,645,344 22.444 21.56 21.51 21.56 21.30 21.56 2,176,159 21.435 0.80%
2025-12-19 0 22.40 22.38 22.40 22.32 22.66 4,315,396 96,691,118 22.406 21.39 21.37 21.39 21.32 21.64 4,518,533 21.399 -0.53%
2025-12-18 0 22.52 22.48 22.52 22.38 22.66 3,825,777 86,014,207 22.483 21.51 21.47 21.51 21.37 21.64 4,005,867 21.472 0.54%
2025-12-17 0 22.40 22.40 22.42 22.14 22.72 6,491,711 144,840,602 22.312 21.39 21.39 21.41 21.14 21.70 6,797,293 21.309 -0.27%
2025-12-16 0 22.46 22.46 22.48 22.40 23.06 5,114,529 115,689,864 22.620 21.45 21.45 21.47 21.39 22.02 5,355,284 21.603 -2.52%
2025-12-15 0 23.04 23.02 23.04 22.90 23.34 3,556,550 82,414,176 23.173 22.00 21.99 22.00 21.87 22.29 3,723,966 22.131 -0.43%
2025-12-12 0 23.14 23.02 23.14 22.78 23.14 4,823,300 111,129,677 23.040 22.10 21.99 22.10 21.76 22.10 5,050,346 22.004 2.12%
2025-12-11 0 22.66 22.64 22.66 22.62 23.20 4,059,491 92,326,508 22.743 21.64 21.62 21.64 21.60 22.16 4,250,582 21.721 -1.82%
2025-12-10 0 23.08 23.00 23.08 22.64 23.22 2,788,344 64,042,963 22.968 22.04 21.97 22.04 21.62 22.18 2,919,599 21.936 1.50%
2025-12-09 0 22.74 22.72 22.74 22.72 23.80 5,205,606 119,527,566 22.961 21.72 21.70 21.72 21.70 22.73 5,450,648 21.929 -4.05%
2025-12-08 0 23.70 23.64 23.70 23.68 24.08 2,483,762 59,092,574 23.792 22.63 22.58 22.63 22.62 23.00 2,600,679 22.722 -0.50%
2025-12-05 0 23.82 23.78 23.82 23.46 23.90 3,023,919 71,668,677 23.701 22.75 22.71 22.75 22.41 22.83 3,166,263 22.635 1.19%
2025-12-04 0 23.54 23.48 23.54 23.40 23.80 3,634,908 85,493,720 23.520 22.48 22.42 22.48 22.35 22.73 3,806,013 22.463 -0.59%
2025-12-03 0 23.68 23.66 23.68 23.64 24.00 3,285,578 78,165,778 23.791 22.62 22.60 22.62 22.58 22.92 3,440,239 22.721 -1.25%
2025-12-02 0 23.98 23.96 23.98 23.44 24.00 6,944,092 164,640,189 23.709 22.90 22.88 22.90 22.39 22.92 7,270,969 22.644 1.27%
2025-12-01 0 23.68 23.64 23.68 23.14 23.84 5,215,643 123,184,431 23.618 22.62 22.58 22.62 22.10 22.77 5,461,157 22.556 1.11%
2025-11-28 0 23.42 23.40 23.42 22.94 23.50 5,012,451 116,827,098 23.307 22.37 22.35 22.37 21.91 22.44 5,248,400 22.260 1.65%
2025-11-27 0 23.04 23.04 23.08 23.00 23.58 6,156,050 143,136,339 23.251 22.00 22.00 22.04 21.97 22.52 6,445,832 22.206 -0.78%
2025-11-26 0 23.22 23.22 23.24 23.16 23.58 7,832,074 182,937,783 23.358 22.18 22.18 22.20 22.12 22.52 8,200,751 22.307 0.00%
2025-11-25 0 23.22 23.22 23.24 23.04 23.42 6,807,358 158,162,293 23.234 22.18 22.18 22.20 22.00 22.37 7,127,799 22.190 1.66%
2025-11-24 0 22.84 22.82 22.84 22.62 23.02 7,618,065 174,157,782 22.861 21.81 21.79 21.81 21.60 21.99 7,976,668 21.833 0.18%
2025-11-21 0 22.80 22.78 22.80 22.78 23.22 7,622,301 174,963,121 22.954 21.77 21.76 21.77 21.76 22.18 7,981,103 21.922 -2.48%
2025-11-20 0 23.38 23.38 23.40 22.84 23.48 13,404,448 312,165,565 23.288 22.33 22.33 22.35 21.81 22.42 14,035,431 22.241 2.81%
2025-11-19 0 22.74 22.72 22.74 22.66 23.08 3,346,240 76,302,554 22.802 21.72 21.70 21.72 21.64 22.04 3,503,756 21.777 -0.87%
2025-11-18 0 22.94 22.92 22.94 22.90 23.50 3,766,278 86,784,480 23.043 21.91 21.89 21.91 21.87 22.44 3,943,567 22.007 -2.55%
2025-11-17 0 23.54 23.52 23.54 23.42 23.94 3,116,168 73,440,369 23.568 22.48 22.46 22.48 22.37 22.86 3,262,854 22.508 -1.75%
2025-11-14 0 23.96 23.94 23.96 23.92 24.48 2,555,359 61,604,109 24.108 22.88 22.86 22.88 22.84 23.38 2,675,647 23.024 -1.96%
2025-11-13 0 24.44 24.42 24.44 23.76 24.58 4,576,261 111,430,335 24.350 23.34 23.32 23.34 22.69 23.47 4,791,678 23.255 1.66%
2025-11-12 0 24.04 24.02 24.04 23.70 24.10 5,589,344 133,574,876 23.898 22.96 22.94 22.96 22.63 23.02 5,852,449 22.824 0.17%
2025-11-11 0 24.00 23.98 24.00 23.66 24.10 5,367,531 128,483,542 23.937 22.92 22.90 22.92 22.60 23.02 5,620,195 22.861 1.01%
2025-11-10 0 23.76 23.74 23.76 23.32 23.88 6,724,972 159,371,210 23.698 22.69 22.67 22.69 22.27 22.81 7,041,534 22.633 1.89%
2025-11-07 0 23.32 23.30 23.32 22.62 23.38 6,910,151 159,918,071 23.142 22.27 22.25 22.27 21.60 22.33 7,235,430 22.102 2.46%
2025-11-06 0 22.76 22.74 22.76 22.56 22.90 4,831,787 109,659,683 22.695 21.74 21.72 21.74 21.55 21.87 5,059,232 21.675 0.53%
2025-11-05 0 22.64 22.62 22.64 22.18 22.74 8,453,549 190,260,803 22.507 21.62 21.60 21.62 21.18 21.72 8,851,480 21.495 -0.44%
2025-11-04 0 22.74 22.72 22.74 22.62 23.48 6,741,761 154,413,681 22.904 21.72 21.70 21.72 21.60 22.42 7,059,114 21.874 -2.15%
2025-11-03 0 23.24 23.24 23.26 22.96 23.48 8,182,680 190,193,770 23.243 22.20 22.20 22.21 21.93 22.42 8,567,861 22.199 0.43%
2025-10-31 0 23.14 23.14 23.16 23.04 23.68 15,241,067 355,166,155 23.303 22.10 22.10 22.12 22.00 22.62 15,958,505 22.256 -2.69%
2025-10-30 0 23.78 23.74 23.78 23.34 23.88 12,199,876 288,486,070 23.647 22.71 22.67 22.71 22.29 22.81 12,774,157 22.584 0.76%
2025-10-28 0 23.60 23.56 23.60 23.54 24.30 6,888,138 163,449,949 23.729 22.54 22.50 22.54 22.48 23.21 7,212,381 22.662 -1.67%
2025-10-27 0 24.00 23.98 24.00 23.60 24.14 8,194,240 195,962,980 23.915 22.92 22.90 22.92 22.54 23.05 8,579,965 22.840 1.27%
2025-10-24 0 23.70 23.70 23.72 23.58 23.94 8,919,284 211,444,603 23.706 22.63 22.63 22.65 22.52 22.86 9,339,139 22.641 -0.59%
2025-10-23 0 23.84 23.80 23.84 23.32 24.10 6,251,643 148,036,058 23.680 22.77 22.73 22.77 22.27 23.02 6,545,925 22.615 -0.50%
2025-10-22 0 23.96 23.94 23.96 23.62 24.08 4,948,440 118,140,141 23.874 22.88 22.86 22.88 22.56 23.00 5,181,376 22.801 -0.08%
2025-10-21 0 23.98 23.94 23.98 23.88 24.46 4,653,160 112,443,561 24.165 22.90 22.86 22.90 22.81 23.36 4,872,197 23.079 -0.08%
2025-10-20 0 24.00 23.98 24.00 23.92 24.40 6,042,500 145,676,535 24.109 22.92 22.90 22.92 22.84 23.30 6,326,937 23.025 -0.17%
2025-10-17 0 24.04 24.00 24.04 23.88 25.10 8,550,586 208,157,599 24.344 22.96 22.92 22.96 22.81 23.97 8,953,085 23.250 -3.84%
2025-10-16 0 25.00 25.00 25.02 24.80 25.90 17,425,223 440,556,433 25.283 23.88 23.88 23.90 23.69 24.74 18,245,475 24.146 -3.40%
2025-10-15 0 25.88 25.86 25.88 24.28 25.88 18,227,148 463,740,977 25.442 24.72 24.70 24.72 23.19 24.72 19,085,149 24.299 6.77%
2025-10-14 0 24.24 24.24 24.26 24.00 24.86 7,959,033 194,213,895 24.402 23.15 23.15 23.17 22.92 23.74 8,333,686 23.305 -0.98%
2025-10-13 0 24.48 24.46 24.48 23.86 24.60 12,236,772 297,606,480 24.321 23.38 23.36 23.38 22.79 23.49 12,812,790 23.227 -2.00%
2025-10-10 0 24.98 24.94 24.98 24.04 25.10 14,211,667 352,704,034 24.818 23.86 23.82 23.86 22.96 23.97 14,880,648 23.702 2.80%
2025-10-09 0 24.30 24.28 24.30 23.66 24.30 10,634,833 255,726,489 24.046 23.21 23.19 23.21 22.60 23.21 11,135,443 22.965 1.93%
2025-10-08 0 23.84 23.84 23.86 23.62 24.00 5,417,572 128,788,336 23.772 22.77 22.77 22.79 22.56 22.92 5,672,592 22.704 0.51%
2025-10-06 0 23.72 23.72 23.74 23.40 23.76 2,618,137 61,890,126 23.639 22.65 22.65 22.67 22.35 22.69 2,741,380 22.576 -0.75%
2025-10-03 0 23.90 23.86 23.90 23.40 23.90 3,264,028 77,462,636 23.732 22.83 22.79 22.83 22.35 22.83 3,417,675 22.665 1.27%
2025-10-02 0 23.60 23.60 23.62 23.08 23.70 8,849,080 207,532,277 23.452 22.54 22.54 22.56 22.04 22.63 9,265,630 22.398 0.43%
2025-09-30 0 23.50 23.50 23.54 23.36 23.80 4,592,557 108,046,676 23.526 22.44 22.44 22.48 22.31 22.73 4,808,741 22.469 0.43%
2025-09-29 0 23.40 23.38 23.40 22.98 23.56 4,597,300 107,274,772 23.334 22.35 22.33 22.35 21.95 22.50 4,813,707 22.285 1.21%
2025-09-26 0 23.12 23.10 23.12 22.84 23.30 3,950,846 91,349,120 23.121 22.08 22.06 22.08 21.81 22.25 4,136,823 22.082 0.78%
2025-09-25 0 22.94 22.94 22.96 22.88 23.36 5,931,480 136,977,851 23.093 21.91 21.91 21.93 21.85 22.31 6,210,691 22.055 -0.09%
2025-09-24 0 22.96 22.96 22.98 22.80 23.18 6,417,388 147,301,473 22.953 21.93 21.93 21.95 21.77 22.14 6,719,472 21.922 -0.61%
2025-09-23 0 23.10 23.08 23.10 22.78 23.40 8,595,261 197,849,469 23.018 22.06 22.04 22.06 21.76 22.35 8,999,863 21.984 0.35%
2025-09-22 0 23.02 23.00 23.02 22.82 23.16 9,775,367 223,879,524 22.902 21.99 21.97 21.99 21.79 22.12 10,235,520 21.873 0.09%
2025-09-19 0 23.00 22.98 23.00 22.46 23.06 11,357,049 259,126,987 22.816 21.97 21.95 21.97 21.45 22.02 11,891,656 21.791 2.04%
2025-09-18 0 22.54 22.54 22.56 22.42 22.98 7,050,600 159,408,812 22.609 21.53 21.53 21.55 21.41 21.95 7,382,491 21.593 -1.40%
2025-09-17 0 22.86 22.86 22.88 22.68 23.18 13,718,248 312,756,992 22.799 21.83 21.83 21.85 21.66 22.14 14,364,003 21.774 -1.38%
2025-09-16 0 23.18 23.18 23.20 22.84 23.76 7,866,504 181,725,324 23.101 22.14 22.14 22.16 21.81 22.69 8,236,801 22.063 -1.28%
2025-09-15 0 23.48 23.48 23.50 23.28 23.84 7,382,352 173,171,563 23.458 22.42 22.42 22.44 22.23 22.77 7,729,859 22.403 -1.51%
2025-09-12 0 23.84 23.82 23.84 23.64 24.94 11,914,306 288,218,459 24.191 22.77 22.75 22.77 22.58 23.82 12,475,144 23.103 -2.93%
2025-09-11 0 24.56 24.54 24.56 24.00 24.56 4,812,542 116,976,614 24.307 23.46 23.44 23.46 22.92 23.46 5,039,081 23.214 1.40%
2025-09-10 0 24.22 24.20 24.22 24.08 24.56 7,500,859 181,466,052 24.193 23.13 23.11 23.13 23.00 23.46 7,853,944 23.105 0.33%
2025-09-09 0 24.14 24.12 24.14 23.68 24.40 7,699,504 185,407,704 24.080 23.05 23.04 23.05 22.62 23.30 8,061,940 22.998 1.17%
2025-09-08 0 23.86 23.86 23.88 23.56 24.00 10,036,100 238,432,228 23.757 22.79 22.79 22.81 22.50 22.92 10,508,526 22.689 0.60%
2025-09-05 0 23.98 23.94 23.98 23.64 24.02 4,322,381 103,198,256 23.875 22.65 22.61 22.65 22.33 22.69 4,576,029 22.552 1.35%
2025-09-04 0 23.66 23.66 23.68 23.42 24.00 11,017,720 259,894,480 23.589 22.35 22.35 22.37 22.12 22.67 11,664,266 22.281 -0.34%
2025-09-03 0 23.74 23.72 23.74 23.60 24.36 8,529,211 203,056,543 23.807 22.42 22.41 22.42 22.29 23.01 9,029,726 22.488 -1.98%
2025-09-02 0 24.22 24.20 24.22 24.16 24.84 16,182,352 396,696,214 24.514 22.88 22.86 22.88 22.82 23.46 17,131,972 23.155 -1.54%
2025-09-01 0 24.60 24.58 24.60 24.52 25.10 5,505,720 135,892,937 24.682 23.24 23.22 23.24 23.16 23.71 5,828,809 23.314 0.41%
2025-08-29 0 24.50 24.48 24.50 23.94 24.66 18,698,625 458,119,820 24.500 23.14 23.12 23.14 22.61 23.29 19,795,905 23.142 2.42%
2025-08-28 0 23.92 23.90 23.92 23.62 24.60 6,883,726 164,854,276 23.948 22.59 22.58 22.59 22.31 23.24 7,287,680 22.621 -2.21%
2025-08-27 0 24.46 24.44 24.46 24.42 25.36 11,692,091 289,793,463 24.785 23.10 23.09 23.10 23.07 23.95 12,378,211 23.412 1.16%
2025-08-26 0 24.18 24.16 24.18 24.00 24.46 6,843,341 165,472,733 24.180 22.84 22.82 22.84 22.67 23.10 7,244,925 22.840 -0.08%
2025-08-25 0 24.20 24.18 24.20 23.78 24.50 7,064,159 170,957,771 24.201 22.86 22.84 22.86 22.46 23.14 7,478,701 22.859 1.68%
2025-08-22 0 23.80 23.78 23.80 23.64 24.02 5,189,246 123,276,272 23.756 22.48 22.46 22.48 22.33 22.69 5,493,763 22.439 -0.92%
2025-08-21 0 24.02 24.00 24.02 23.84 24.70 10,169,072 245,196,298 24.112 22.69 22.67 22.69 22.52 23.33 10,765,818 22.775 -0.91%
2025-08-20 0 24.24 24.24 24.26 23.92 24.56 6,654,762 160,076,676 24.054 22.90 22.90 22.92 22.59 23.20 7,045,280 22.721 -0.49%
2025-08-19 0 24.36 24.36 24.38 24.30 24.78 9,590,902 234,519,847 24.452 23.01 23.01 23.03 22.95 23.41 10,153,719 23.097 -1.46%
2025-08-18 0 24.72 24.72 24.74 24.50 24.94 8,323,960 206,430,871 24.800 23.35 23.35 23.37 23.14 23.56 8,812,430 23.425 0.08%
2025-08-15 0 24.70 24.70 24.76 24.52 24.86 9,631,500 238,229,256 24.734 23.33 23.33 23.39 23.16 23.48 10,196,700 23.363 -0.40%
2025-08-14 0 24.80 24.80 24.82 24.62 25.28 13,076,930 324,455,982 24.811 23.43 23.43 23.44 23.26 23.88 13,844,316 23.436 0.00%
2025-08-13 0 24.80 24.80 24.82 24.68 25.08 12,642,991 312,851,343 24.745 23.43 23.43 23.44 23.31 23.69 13,384,912 23.373 -0.56%
2025-08-12 0 24.94 24.92 24.94 24.70 25.04 12,718,713 316,296,481 24.869 23.56 23.54 23.56 23.33 23.65 13,465,078 23.490 0.56%
2025-08-11 0 24.80 24.78 24.80 24.18 24.86 17,525,464 430,706,043 24.576 23.43 23.41 23.43 22.84 23.48 18,553,901 23.214 3.94%
2025-08-08 0 23.86 23.84 23.86 23.00 24.02 12,730,118 301,474,634 23.682 22.54 22.52 22.54 21.73 22.69 13,477,152 22.369 3.47%
2025-08-07 0 23.06 23.04 23.06 22.64 23.28 6,942,787 159,513,290 22.975 21.78 21.76 21.78 21.39 21.99 7,350,207 21.702 1.68%
2025-08-06 0 22.68 22.64 22.68 22.56 22.78 3,288,719 74,476,855 22.646 21.42 21.39 21.42 21.31 21.52 3,481,709 21.391 0.44%
2025-08-05 0 22.58 22.58 22.60 22.42 22.96 5,852,031 132,170,724 22.585 21.33 21.33 21.35 21.18 21.69 6,195,442 21.334 -0.18%
2025-08-04 0 22.62 22.60 22.62 22.24 22.72 3,374,197 76,010,757 22.527 21.37 21.35 21.37 21.01 21.46 3,572,203 21.278 -0.13%
2025-08-01 0 22.65 22.60 22.65 22.45 22.95 5,774,071 130,975,505 22.683 21.39 21.35 21.39 21.21 21.68 6,112,907 21.426 -0.22%
2025-07-31 0 22.70 22.70 22.75 22.55 23.40 8,916,541 203,183,797 22.787 21.44 21.44 21.49 21.30 22.10 9,439,785 21.524 -3.61%
2025-07-30 0 23.55 23.50 23.55 23.50 23.90 6,089,313 144,164,424 23.675 22.24 22.20 22.24 22.20 22.58 6,446,649 22.363 -1.46%
2025-07-29 0 23.90 23.85 23.90 23.25 23.90 7,484,193 176,294,596 23.556 22.58 22.53 22.58 21.96 22.58 7,923,384 22.250 -0.21%
2025-07-28 0 23.95 23.90 23.95 23.35 24.20 7,521,943 179,875,463 23.913 22.62 22.58 22.62 22.06 22.86 7,963,349 22.588 1.48%
2025-07-25 0 23.60 23.55 23.60 23.55 24.45 13,432,139 321,504,388 23.935 22.29 22.24 22.29 22.24 23.09 14,220,369 22.609 -1.67%
2025-07-24 0 24.00 23.90 24.00 23.40 24.15 15,004,923 358,483,547 23.891 22.67 22.58 22.67 22.10 22.81 15,885,448 22.567 0.84%
2025-07-23 0 23.80 23.75 23.80 23.70 25.40 25,105,170 606,760,376 24.169 22.48 22.43 22.48 22.39 23.99 26,578,402 22.829 -4.23%
2025-07-22 0 24.85 24.85 24.90 23.70 25.45 48,607,719 1,198,484,266 24.656 23.47 23.47 23.52 22.39 24.04 51,460,137 23.290 2.47%
2025-07-21 0 24.25 24.20 24.25 22.85 24.35 41,291,296 978,069,623 23.687 22.91 22.86 22.91 21.58 23.00 43,714,369 22.374 8.99%
2025-07-18 0 22.25 22.25 22.30 21.90 22.50 6,134,232 135,862,339 22.148 21.02 21.02 21.06 20.69 21.25 6,494,204 20.921 0.91%
2025-07-17 0 22.05 22.00 22.05 21.70 22.40 7,231,800 158,999,102 21.986 20.83 20.78 20.83 20.50 21.16 7,656,179 20.767 -1.34%
2025-07-16 0 22.35 22.30 22.35 21.90 23.00 15,904,267 354,782,850 22.307 21.11 21.06 21.11 20.69 21.73 16,837,568 21.071 -3.25%
2025-07-15 0 23.10 23.05 23.10 22.80 24.50 17,123,505 398,028,544 23.245 21.82 21.77 21.82 21.54 23.14 18,128,354 21.956 -4.55%
2025-07-14 0 24.20 24.15 24.20 22.90 24.25 18,737,082 447,878,906 23.903 22.86 22.81 22.86 21.63 22.91 19,836,619 22.578 5.91%
2025-07-11 0 22.85 22.80 22.85 22.35 23.00 12,585,326 286,585,844 22.771 21.58 21.54 21.58 21.11 21.73 13,323,863 21.509 2.01%
2025-07-10 0 22.40 22.35 22.40 21.20 22.60 13,621,080 303,233,708 22.262 21.16 21.11 21.16 20.02 21.35 14,420,398 21.028 4.43%
2025-07-09 0 21.45 21.45 21.50 21.35 21.95 7,473,484 161,775,111 21.647 20.26 20.26 20.31 20.17 20.73 7,912,046 20.447 0.47%
2025-07-08 0 21.35 21.30 21.35 20.65 21.70 5,036,459 107,495,340 21.343 20.17 20.12 20.17 19.51 20.50 5,332,011 20.160 -0.47%
2025-07-07 0 21.45 21.45 21.50 21.00 21.60 11,150,695 239,498,587 21.478 20.26 20.26 20.31 19.84 20.40 11,805,045 20.288 1.42%
2025-07-04 0 21.15 21.15 21.25 21.05 21.40 5,108,356 108,135,765 21.168 19.98 19.98 20.07 19.88 20.21 5,408,127 19.995 -0.94%
2025-07-03 0 21.35 21.30 21.35 21.05 21.55 10,676,872 227,224,288 21.282 20.17 20.12 20.17 19.88 20.36 11,303,417 20.102 0.71%
2025-07-02 0 21.20 21.15 21.20 20.05 21.30 15,547,996 324,448,650 20.868 20.02 19.98 20.02 18.94 20.12 16,460,390 19.711 6.21%
2025-06-30 0 19.96 19.96 19.98 19.96 20.30 4,254,380 85,299,307 20.050 18.85 18.85 18.87 18.85 19.17 4,504,037 18.938 -0.70%
2025-06-27 0 20.10 20.10 20.15 19.98 20.20 3,618,491 72,709,433 20.094 18.99 18.99 19.03 18.87 19.08 3,830,833 18.980 -0.25%
2025-06-26 0 20.15 20.15 20.20 19.66 20.45 8,737,532 176,387,254 20.187 19.03 19.03 19.08 18.57 19.32 9,250,271 19.068 1.97%
2025-06-25 0 19.76 19.74 19.76 19.62 19.92 4,929,528 97,482,701 19.775 18.66 18.65 18.66 18.53 18.82 5,218,805 18.679 0.71%
2025-06-24 0 19.62 19.60 19.62 19.18 19.72 7,837,027 153,261,498 19.556 18.53 18.51 18.53 18.12 18.63 8,296,923 18.472 2.94%
2025-06-23 0 19.06 19.00 19.06 18.72 19.08 3,709,857 70,401,679 18.977 18.00 17.95 18.00 17.68 18.02 3,927,560 17.925 1.06%
2025-06-20 0 18.86 18.82 18.86 18.70 19.32 15,760,063 300,208,234 19.049 17.81 17.78 17.81 17.66 18.25 16,684,902 17.993 -2.38%
2025-06-19 0 19.32 19.30 19.32 19.22 19.98 5,493,370 106,335,920 19.357 18.25 18.23 18.25 18.15 18.87 5,815,734 18.284 -2.82%
2025-06-18 0 19.88 19.86 19.88 19.80 20.10 4,896,553 97,398,861 19.891 18.78 18.76 18.78 18.70 18.99 5,183,895 18.789 -0.20%
2025-06-17 0 19.92 19.90 19.92 19.60 19.92 4,813,241 95,173,987 19.773 18.82 18.80 18.82 18.51 18.82 5,095,694 18.677 1.53%
2025-06-16 0 19.62 19.60 19.62 19.34 19.70 5,668,610 110,693,806 19.528 18.53 18.51 18.53 18.27 18.61 6,001,258 18.445 1.03%
2025-06-13 0 19.42 19.38 19.42 19.18 19.56 8,590,187 166,131,242 19.340 18.34 18.31 18.34 18.12 18.48 9,094,280 18.268 -0.21%
2025-06-12 0 19.46 19.44 19.46 19.36 19.86 7,698,730 150,480,693 19.546 18.38 18.36 18.38 18.29 18.76 8,150,510 18.463 -1.82%
2025-06-11 0 19.82 19.80 19.82 19.74 19.96 7,648,390 151,709,073 19.835 18.72 18.70 18.72 18.65 18.85 8,097,216 18.736 -0.20%
2025-06-10 0 19.86 19.86 19.88 19.72 20.15 6,032,100 120,066,855 19.905 18.76 18.76 18.78 18.63 19.03 6,386,078 18.801 -0.30%
2025-06-09 0 19.92 19.90 19.92 19.70 20.00 2,998,775 59,504,021 19.843 18.82 18.80 18.82 18.61 18.89 3,174,750 18.743 0.81%
2025-06-06 0 19.76 19.76 19.82 19.62 19.94 10,280,073 203,309,299 19.777 18.66 18.66 18.72 18.53 18.83 10,883,333 18.681 0.00%
2025-06-05 0 19.76 19.72 19.76 19.64 20.30 7,475,661 148,260,879 19.832 18.66 18.63 18.66 18.55 19.17 7,914,351 18.733 -1.00%
2025-06-04 0 19.96 19.96 19.98 19.70 20.15 5,511,563 110,117,112 19.979 18.85 18.85 18.87 18.61 19.03 5,834,995 18.872 0.71%
2025-06-03 0 19.82 19.80 19.82 19.64 20.10 8,030,773 159,186,314 19.822 18.72 18.70 18.72 18.55 18.99 8,502,038 18.723 0.99%
2025-06-02 0 20.40 20.30 20.40 20.00 20.65 6,859,002 139,154,638 20.288 18.54 18.45 18.54 18.17 18.77 7,547,753 18.437 -0.24%
2025-05-30 0 20.45 20.40 20.45 20.35 20.75 6,337,253 129,829,306 20.487 18.58 18.54 18.58 18.49 18.86 6,973,613 18.617 -1.21%
2025-05-29 0 20.70 20.65 20.70 20.45 20.70 7,750,581 159,277,646 20.550 18.81 18.77 18.81 18.58 18.81 8,528,861 18.675 0.24%
2025-05-28 0 20.65 20.60 20.65 20.30 20.65 4,493,304 92,240,008 20.528 18.77 18.72 18.77 18.45 18.77 4,944,502 18.655 1.23%
2025-05-27 0 20.40 20.40 20.45 20.40 20.75 3,944,857 80,873,542 20.501 18.54 18.54 18.58 18.54 18.86 4,340,982 18.630 -1.21%
2025-05-26 0 20.65 20.60 20.65 20.50 20.90 2,355,488 48,658,574 20.658 18.77 18.72 18.77 18.63 18.99 2,592,016 18.772 -0.96%
2025-05-23 0 20.85 20.75 20.85 20.70 21.20 4,225,017 88,110,760 20.855 18.95 18.86 18.95 18.81 19.27 4,649,275 18.952 -0.95%
2025-05-22 0 21.05 21.00 21.05 20.90 21.20 3,364,255 70,804,744 21.046 19.13 19.08 19.13 18.99 19.27 3,702,079 19.126 -0.24%
2025-05-21 0 21.10 21.05 21.10 20.70 21.15 3,583,590 75,404,412 21.042 19.17 19.13 19.17 18.81 19.22 3,943,439 19.121 0.96%
2025-05-20 0 20.90 20.85 20.90 20.65 21.05 3,157,246 65,870,294 20.863 18.99 18.95 18.99 18.77 19.13 3,474,283 18.959 1.46%
2025-05-19 0 20.60 20.60 20.65 20.55 20.85 5,090,214 104,981,515 20.624 18.72 18.72 18.77 18.67 18.95 5,601,351 18.742 -0.96%
2025-05-16 0 20.80 20.75 20.80 20.70 21.15 3,387,682 70,454,287 20.797 18.90 18.86 18.90 18.81 19.22 3,727,858 18.899 -1.65%
2025-05-15 0 21.15 21.10 21.15 21.00 21.50 3,956,478 83,884,687 21.202 19.22 19.17 19.22 19.08 19.54 4,353,770 19.267 -0.24%
2025-05-14 0 21.20 21.20 21.25 20.90 21.30 4,323,377 91,282,999 21.114 19.27 19.27 19.31 18.99 19.36 4,757,512 19.187 0.95%
2025-05-13 0 21.00 21.00 21.05 20.85 21.45 7,432,941 156,321,428 21.031 19.08 19.08 19.13 18.95 19.49 8,179,325 19.112 -0.94%
2025-05-12 0 21.20 21.10 21.20 20.85 21.25 4,731,398 99,734,577 21.079 19.27 19.17 19.27 18.95 19.31 5,206,505 19.156 0.71%
2025-05-09 0 21.05 21.00 21.05 20.70 21.10 5,745,546 119,989,177 20.884 19.13 19.08 19.13 18.81 19.17 6,322,489 18.978 0.00%
2025-05-08 0 21.05 21.00 21.05 21.00 21.45 4,903,258 103,584,802 21.126 19.13 19.08 19.13 19.08 19.49 5,395,622 19.198 -1.64%
2025-05-07 0 21.40 21.40 21.45 21.20 21.95 7,427,565 158,866,498 21.389 19.45 19.45 19.49 19.27 19.95 8,173,409 19.437 -0.93%
2025-05-06 0 21.60 21.55 21.60 21.45 22.15 4,686,865 101,191,819 21.591 19.63 19.58 19.63 19.49 20.13 5,157,500 19.620 -1.14%
2025-05-02 0 21.85 21.80 21.85 21.70 22.20 3,322,578 72,998,508 21.970 19.86 19.81 19.86 19.72 20.17 3,656,217 19.966 -0.23%
2025-04-30 0 21.90 21.80 21.90 21.35 21.90 4,993,901 108,516,838 21.730 19.90 19.81 19.90 19.40 19.90 5,495,367 19.747 0.92%
2025-04-29 0 21.70 21.70 21.75 21.60 22.25 4,792,801 104,333,386 21.769 19.72 19.72 19.77 19.63 20.22 5,274,073 19.782 -1.14%
2025-04-28 0 21.95 21.90 21.95 21.75 22.25 4,690,462 102,870,227 21.932 19.95 19.90 19.95 19.77 20.22 5,161,458 19.930 -1.79%
2025-04-25 0 22.35 22.25 22.35 22.05 22.75 6,019,217 134,217,919 22.298 20.31 20.22 20.31 20.04 20.67 6,623,641 20.263 0.45%
2025-04-24 0 22.25 22.20 22.25 22.00 22.75 5,519,673 122,787,281 22.245 20.22 20.17 20.22 19.99 20.67 6,073,935 20.215 -1.55%
2025-04-23 0 22.60 22.55 22.60 21.90 22.60 4,305,813 96,234,979 22.350 20.54 20.49 20.54 19.90 20.54 4,738,184 20.311 1.80%
2025-04-22 0 22.20 22.20 22.25 21.75 22.45 2,259,017 49,814,001 22.051 20.17 20.17 20.22 19.77 20.40 2,485,858 20.039 0.68%
2025-04-17 0 22.05 22.05 22.10 21.90 22.30 4,061,539 89,504,598 22.037 20.04 20.04 20.08 19.90 20.27 4,469,381 20.026 -0.45%
2025-04-16 0 22.15 22.15 22.20 21.65 22.40 6,203,428 136,290,857 21.970 20.13 20.13 20.17 19.67 20.36 6,826,349 19.965 -1.56%
2025-04-15 0 22.50 22.45 22.50 22.10 22.50 5,140,101 114,834,953 22.341 20.45 20.40 20.45 20.08 20.45 5,656,248 20.302 0.22%
2025-04-14 0 22.45 22.40 22.45 21.95 23.00 8,286,838 185,531,477 22.389 20.40 20.36 20.40 19.95 20.90 9,118,966 20.346 -1.54%
2025-04-11 0 22.80 22.75 22.80 21.95 22.95 9,353,301 211,363,046 22.598 20.72 20.67 20.72 19.95 20.86 10,292,519 20.536 1.11%
2025-04-10 0 22.55 22.50 22.55 22.45 23.00 8,031,697 182,191,023 22.684 20.49 20.45 20.49 20.40 20.90 8,838,205 20.614 0.22%
2025-04-09 0 22.50 22.40 22.50 21.05 22.50 16,358,562 359,644,301 21.985 20.45 20.36 20.45 19.13 20.45 18,001,218 19.979 3.69%
2025-04-08 0 21.70 21.65 21.70 19.96 22.15 25,837,100 552,262,052 21.375 19.72 19.67 19.72 18.14 20.13 28,431,550 19.424 7.43%
2025-04-07 0 20.20 20.15 20.20 19.98 21.25 15,279,425 315,550,528 20.652 18.36 18.31 18.36 18.16 19.31 16,813,719 18.767 -9.01%
2025-04-03 0 22.20 22.20 22.25 21.70 22.35 7,137,466 157,451,755 22.060 20.17 20.17 20.22 19.72 20.31 7,854,180 20.047 -0.22%
2025-04-02 0 22.25 22.15 22.25 21.65 22.25 6,897,370 151,376,116 21.947 20.22 20.13 20.22 19.67 20.22 7,589,974 19.944 0.91%
2025-04-01 0 22.05 22.00 22.05 21.95 22.35 3,501,856 77,620,471 22.166 20.04 19.99 20.04 19.95 20.31 3,853,497 20.143 0.23%
2025-03-31 0 22.00 21.95 22.00 21.75 22.55 9,446,990 207,738,220 21.990 19.99 19.95 19.99 19.77 20.49 10,395,616 19.983 -2.22%
2025-03-28 0 22.50 22.45 22.50 22.25 22.70 7,472,471 167,528,438 22.419 20.45 20.40 20.45 20.22 20.63 8,222,824 20.374 0.22%
2025-03-27 0 22.45 22.40 22.45 22.35 23.15 7,860,658 177,085,877 22.528 20.40 20.36 20.40 20.31 21.04 8,649,991 20.472 -1.32%
2025-03-26 0 22.75 22.65 22.75 21.70 22.80 10,240,590 228,523,850 22.315 20.67 20.58 20.67 19.72 20.72 11,268,906 20.279 4.60%
2025-03-25 0 21.75 21.75 21.80 21.20 22.60 16,022,837 346,741,917 21.640 19.77 19.77 19.81 19.27 20.54 17,631,781 19.666 -3.76%
2025-03-24 0 22.60 22.55 22.60 22.30 23.40 10,605,616 241,208,422 22.743 20.54 20.49 20.54 20.27 21.26 11,670,586 20.668 -4.24%
2025-03-21 0 23.60 23.60 23.65 23.30 24.65 24,667,594 587,844,921 23.831 21.45 21.45 21.49 21.17 22.40 27,144,607 21.656 0.43%
2025-03-20 0 23.50 23.45 23.50 23.15 23.80 8,090,609 190,146,024 23.502 21.36 21.31 21.36 21.04 21.63 8,903,033 21.357 -1.67%
2025-03-19 0 23.90 23.80 23.90 23.05 23.95 9,490,072 224,142,567 23.619 21.72 21.63 21.72 20.95 21.76 10,443,024 21.463 2.14%
2025-03-18 0 23.40 23.35 23.40 23.05 23.60 4,501,795 105,110,329 23.349 21.26 21.22 21.26 20.95 21.45 4,953,846 21.218 -0.21%
2025-03-17 0 23.45 23.40 23.45 22.40 23.65 12,068,246 280,445,986 23.238 21.31 21.26 21.31 20.36 21.49 13,280,087 21.118 4.69%
2025-03-14 0 22.40 22.35 22.40 21.90 22.50 5,334,330 119,067,092 22.321 20.36 20.31 20.36 19.90 20.45 5,869,980 20.284 0.22%
2025-03-13 0 22.35 22.30 22.35 21.80 22.50 7,512,153 166,615,011 22.179 20.31 20.27 20.31 19.81 20.45 8,266,491 20.155 0.90%
2025-03-12 0 22.15 22.10 22.15 21.90 22.50 9,914,920 220,117,340 22.201 20.13 20.08 20.13 19.90 20.45 10,910,533 20.175 -0.23%
2025-03-11 0 22.20 22.20 22.25 21.85 22.30 6,598,511 145,684,411 22.078 20.17 20.17 20.22 19.86 20.27 7,261,105 20.064 -0.22%
2025-03-10 0 22.25 22.20 22.25 22.00 22.35 4,408,237 97,781,641 22.182 20.22 20.17 20.22 19.99 20.31 4,850,893 20.157 -0.45%
2025-03-07 0 22.35 22.30 22.35 22.15 22.45 4,689,799 104,684,968 22.322 20.31 20.27 20.31 20.13 20.40 5,160,728 20.285 0.00%
2025-03-06 0 22.35 22.30 22.35 22.05 22.90 8,468,402 188,295,606 22.235 20.31 20.27 20.31 20.04 20.81 9,318,762 20.206 -1.76%
2025-03-05 0 22.75 22.70 22.75 21.50 22.80 28,142,143 632,931,579 22.491 20.67 20.63 20.67 19.54 20.72 30,968,055 20.438 6.56%
2025-03-04 0 21.35 21.30 21.35 20.60 21.40 8,544,399 180,142,783 21.083 19.40 19.36 19.40 18.72 19.45 9,402,391 19.159 0.95%
2025-03-03 0 21.15 21.10 21.15 21.00 21.70 9,104,021 193,001,905 21.200 19.22 19.17 19.22 19.08 19.72 10,018,207 19.265 -0.47%
2025-02-28 0 21.25 21.10 21.25 20.50 21.25 23,991,884 504,551,298 21.030 19.31 19.17 19.31 18.63 19.31 26,401,045 19.111 2.41%
2025-02-27 0 20.75 20.70 20.75 20.00 21.00 14,438,630 298,460,288 20.671 18.86 18.81 18.86 18.17 19.08 15,888,495 18.785 4.06%
2025-02-26 0 19.94 19.92 19.94 19.32 20.00 8,257,802 163,674,018 19.821 18.12 18.10 18.12 17.56 18.17 9,087,015 18.012 2.47%
2025-02-25 0 19.46 19.42 19.46 19.08 19.50 7,456,373 144,418,795 19.369 17.68 17.65 17.68 17.34 17.72 8,205,110 17.601 0.72%
2025-02-24 0 19.32 19.32 19.34 19.20 19.70 8,273,126 160,503,685 19.401 17.56 17.56 17.58 17.45 17.90 9,103,878 17.630 -0.92%
2025-02-21 0 19.50 19.48 19.50 19.40 20.15 10,963,622 214,030,485 19.522 17.72 17.70 17.72 17.63 18.31 12,064,542 17.740 -2.50%
2025-02-20 0 20.00 20.00 20.05 19.96 20.70 9,254,580 186,695,015 20.173 18.17 18.17 18.22 18.14 18.81 10,183,885 18.332 -3.61%
2025-02-19 0 20.75 20.75 20.80 20.65 20.95 6,459,600 134,135,189 20.765 18.86 18.86 18.90 18.77 19.04 7,108,245 18.870 -0.48%
2025-02-18 0 20.85 20.80 20.85 20.50 20.85 8,220,696 170,125,499 20.695 18.95 18.90 18.95 18.63 18.95 9,046,183 18.806 0.24%
2025-02-17 0 20.80 20.80 20.85 20.55 21.25 7,007,995 145,673,564 20.787 18.90 18.90 18.95 18.67 19.31 7,711,708 18.890 -1.89%
2025-02-14 0 21.20 21.15 21.20 20.90 21.25 4,928,625 103,682,406 21.037 19.27 19.22 19.27 18.99 19.31 5,423,536 19.117 0.95%
2025-02-13 0 21.00 20.85 21.00 20.80 21.45 5,090,511 107,987,676 21.214 19.08 18.95 19.08 18.90 19.49 5,601,678 19.278 -0.71%
2025-02-12 0 21.15 21.10 21.15 20.70 21.25 8,452,926 177,430,919 20.990 19.22 19.17 19.22 18.81 19.31 9,301,732 19.075 0.95%
2025-02-11 0 20.95 20.95 21.00 20.90 21.35 3,278,511 68,980,552 21.040 19.04 19.04 19.08 18.99 19.40 3,607,725 19.120 -1.87%
2025-02-10 0 21.35 21.35 21.40 21.00 21.45 5,887,153 125,198,467 21.266 19.40 19.40 19.45 19.08 19.49 6,478,315 19.326 1.43%
2025-02-07 0 21.05 21.00 21.05 20.75 21.10 5,938,634 124,347,484 20.939 19.13 19.08 19.13 18.86 19.17 6,534,966 19.028 0.48%
2025-02-06 0 20.95 20.90 20.95 20.45 20.95 4,917,332 102,382,543 20.821 19.04 18.99 19.04 18.58 19.04 5,411,109 18.921 1.45%
2025-02-05 0 20.65 20.60 20.65 20.40 20.95 4,283,696 88,089,726 20.564 18.77 18.72 18.77 18.54 19.04 4,713,846 18.687 -1.20%
2025-02-04 0 20.90 20.90 20.95 20.40 21.00 2,567,537 53,474,530 20.827 18.99 18.99 19.04 18.54 19.08 2,825,358 18.927 0.48%
2025-02-03 0 20.80 20.80 20.85 20.30 21.20 2,517,895 52,046,911 20.671 18.90 18.90 18.95 18.45 19.27 2,770,731 18.785 -0.72%
2025-01-28 0 20.95 20.95 21.00 20.75 21.05 807,067 16,889,139 20.927 19.04 19.04 19.08 18.86 19.13 888,109 19.017 0.00%
2025-01-27 0 20.95 20.90 20.95 20.30 21.00 2,744,237 57,162,623 20.830 19.04 18.99 19.04 18.45 19.08 3,019,801 18.929 2.44%
2025-01-24 0 20.45 20.45 20.50 20.25 20.70 4,531,000 92,922,476 20.508 18.58 18.58 18.63 18.40 18.81 4,985,983 18.637 -0.97%
2025-01-23 0 20.65 20.60 20.65 20.35 21.05 5,780,953 119,570,512 20.684 18.77 18.72 18.77 18.49 19.13 6,361,451 18.796 0.00%
2025-01-22 0 20.65 20.60 20.65 20.40 20.95 5,262,066 108,381,924 20.597 18.77 18.72 18.77 18.54 19.04 5,790,460 18.717 -1.67%
2025-01-21 0 21.00 21.00 21.05 20.75 21.25 3,361,679 70,569,677 20.992 19.08 19.08 19.13 18.86 19.31 3,699,244 19.077 0.24%
2025-01-20 0 20.95 20.90 20.95 20.75 21.25 4,725,639 99,264,503 21.006 19.04 18.99 19.04 18.86 19.31 5,200,167 19.089 -0.71%
2025-01-17 0 21.10 21.05 21.10 20.45 21.15 7,801,822 163,610,131 20.971 19.17 19.13 19.17 18.58 19.22 8,585,247 19.057 2.43%
2025-01-16 0 20.60 20.55 20.60 19.92 20.70 4,636,000 95,136,249 20.521 18.72 18.67 18.72 18.10 18.81 5,101,527 18.649 1.73%
2025-01-15 0 20.25 20.20 20.25 19.44 20.30 8,508,694 170,761,275 20.069 18.40 18.36 18.40 17.67 18.45 9,363,100 18.238 3.95%
2025-01-14 0 19.48 19.46 19.48 19.38 19.72 3,821,681 74,628,570 19.528 17.70 17.68 17.70 17.61 17.92 4,205,438 17.746 -0.31%
2025-01-13 0 19.54 19.52 19.54 19.26 19.66 3,182,496 61,959,556 19.469 17.76 17.74 17.76 17.50 17.87 3,502,069 17.692 -0.41%
2025-01-10 0 19.62 19.62 19.68 19.48 19.84 5,034,756 98,701,869 19.604 17.83 17.83 17.88 17.70 18.03 5,540,324 17.815 -0.81%
2025-01-09 0 19.78 19.78 19.80 19.34 20.00 9,512,834 187,388,921 19.699 17.98 17.98 17.99 17.58 18.17 10,468,072 17.901 2.70%
2025-01-08 0 19.26 19.26 19.28 18.82 19.40 3,859,584 73,936,894 19.157 17.50 17.50 17.52 17.10 17.63 4,247,147 17.409 0.42%
2025-01-07 0 19.18 19.14 19.18 18.90 19.48 3,707,000 70,772,783 19.092 17.43 17.39 17.43 17.18 17.70 4,079,241 17.349 0.21%
2025-01-06 0 19.14 19.12 19.14 18.98 19.52 4,194,483 80,459,339 19.182 17.39 17.38 17.39 17.25 17.74 4,615,675 17.432 0.42%
2025-01-03 0 19.06 19.06 19.08 18.96 19.46 3,700,014 70,913,478 19.166 17.32 17.32 17.34 17.23 17.68 4,071,553 17.417 -0.42%
2025-01-02 0 19.14 19.14 19.16 18.88 19.88 5,450,657 105,046,588 19.272 17.39 17.39 17.41 17.16 18.07 5,997,988 17.514 -3.72%
2024-12-31 0 19.88 19.68 19.88 19.50 19.90 2,122,173 42,064,772 19.822 18.07 17.88 18.07 17.72 18.08 2,335,272 18.013 1.02%
2024-12-30 0 19.68 19.66 19.68 19.42 19.82 4,043,234 79,259,425 19.603 17.88 17.87 17.88 17.65 18.01 4,449,238 17.814 -0.61%
2024-12-27 0 19.80 19.80 19.82 19.54 19.94 4,548,624 89,954,497 19.776 17.99 17.99 18.01 17.76 18.12 5,005,377 17.972 -0.10%
2024-12-24 0 19.82 19.80 19.82 19.48 20.00 2,577,898 51,104,570 19.824 18.01 17.99 18.01 17.70 18.17 2,836,759 18.015 1.23%
2024-12-23 0 19.58 19.56 19.58 19.30 19.80 4,381,224 85,598,085 19.537 17.79 17.78 17.79 17.54 17.99 4,821,168 17.755 0.72%
2024-12-20 0 19.44 19.44 19.48 19.30 19.68 4,536,644 88,210,443 19.444 17.67 17.67 17.70 17.54 17.88 4,992,194 17.670 -0.41%
2024-12-19 0 19.52 19.50 19.52 19.42 19.80 4,964,151 96,926,296 19.525 17.74 17.72 17.74 17.65 17.99 5,462,630 17.744 -1.71%
2024-12-18 0 19.86 19.84 19.86 19.72 20.10 6,604,481 131,293,738 19.879 18.05 18.03 18.05 17.92 18.27 7,267,674 18.065 -0.10%
2024-12-17 0 19.88 19.86 19.88 19.70 20.25 5,720,433 113,743,390 19.884 18.07 18.05 18.07 17.90 18.40 6,294,854 18.069 -2.79%
2024-12-16 0 20.45 20.40 20.45 20.05 21.10 4,858,861 98,860,736 20.346 18.58 18.54 18.58 18.22 19.17 5,346,767 18.490 -2.85%
2024-12-13 0 21.05 20.95 21.05 20.90 21.40 5,636,022 118,908,236 21.098 19.13 19.04 19.13 18.99 19.45 6,201,967 19.173 -2.77%
2024-12-12 0 21.65 21.60 21.65 20.80 21.90 6,150,176 132,711,602 21.579 19.67 19.63 19.67 18.90 19.90 6,767,750 19.609 2.85%
2024-12-11 0 21.05 21.00 21.05 20.80 22.25 8,365,048 178,036,319 21.283 19.13 19.08 19.13 18.90 20.22 9,205,030 19.341 0.24%
2024-12-10 0 21.00 21.00 21.05 20.80 22.65 16,712,063 361,267,221 21.617 19.08 19.08 19.13 18.90 20.58 18,390,216 19.645 -3.45%
2024-12-09 0 21.75 21.75 21.80 20.75 21.90 7,171,369 152,576,699 21.276 19.77 19.77 19.81 18.86 19.90 7,891,487 19.334 4.07%
2024-12-06 0 20.90 20.90 20.95 20.65 21.05 2,702,650 56,584,256 20.937 18.99 18.99 19.04 18.77 19.13 2,974,038 19.026 0.97%
2024-12-05 0 20.70 20.70 20.75 20.40 20.80 3,691,869 76,166,303 20.631 18.81 18.81 18.86 18.54 18.90 4,062,591 18.748 1.47%
2024-12-04 0 20.40 20.40 20.45 20.30 20.90 5,202,213 106,509,469 20.474 18.54 18.54 18.58 18.45 18.99 5,724,597 18.606 -2.16%
2024-12-03 0 20.85 20.80 20.85 20.50 20.90 4,682,364 97,027,431 20.722 18.95 18.90 18.95 18.63 18.99 5,152,547 18.831 0.72%
2024-12-02 0 20.70 20.65 20.70 20.15 20.80 2,974,860 61,196,840 20.571 18.81 18.77 18.81 18.31 18.90 3,273,583 18.694 1.97%
2024-11-29 0 20.30 20.30 20.35 20.15 20.80 2,956,217 60,287,275 20.393 18.45 18.45 18.49 18.31 18.90 3,253,068 18.532 -0.73%
2024-11-28 0 20.45 20.45 20.50 20.30 20.65 2,122,304 43,419,069 20.458 18.58 18.58 18.63 18.45 18.77 2,335,417 18.592 -0.97%
2024-11-27 0 20.65 20.65 20.70 20.00 20.75 4,036,770 82,429,079 20.420 18.77 18.77 18.81 18.17 18.86 4,442,125 18.556 1.72%
2024-11-26 0 20.30 20.25 20.30 20.15 20.75 3,179,135 64,824,231 20.391 18.45 18.40 18.45 18.31 18.86 3,498,370 18.530 -1.46%
2024-11-25 0 20.60 20.60 20.65 20.40 21.00 4,176,984 86,149,363 20.625 18.72 18.72 18.77 18.54 19.08 4,596,419 18.743 -0.48%
2024-11-22 0 20.70 20.70 20.80 20.55 21.45 2,881,504 60,147,684 20.874 18.81 18.81 18.90 18.67 19.49 3,170,852 18.969 -3.04%
2024-11-21 0 21.35 21.30 21.35 21.15 21.80 2,433,823 51,858,742 21.308 19.40 19.36 19.40 19.22 19.81 2,678,217 19.363 -0.70%
2024-11-20 0 21.50 21.45 21.50 21.35 21.80 2,171,139 46,667,333 21.494 19.54 19.49 19.54 19.40 19.81 2,389,155 19.533 0.23%
2024-11-19 0 21.45 21.45 21.50 21.40 22.00 4,614,093 99,411,898 21.545 19.49 19.49 19.54 19.45 19.99 5,077,420 19.579 -0.23%
2024-11-18 0 21.50 21.45 21.50 20.70 21.75 7,293,974 156,957,363 21.519 19.54 19.49 19.54 18.81 19.77 8,026,403 19.555 4.62%
2024-11-15 0 20.55 20.55 20.60 20.55 21.25 3,549,714 73,770,569 20.782 18.67 18.67 18.72 18.67 19.31 3,906,161 18.886 -2.38%
2024-11-14 0 21.05 21.00 21.05 20.80 21.65 3,476,556 73,556,509 21.158 19.13 19.08 19.13 18.90 19.67 3,825,657 19.227 -1.86%
2024-11-13 0 21.45 21.35 21.45 21.15 21.55 2,171,619 46,272,612 21.308 19.49 19.40 19.49 19.22 19.58 2,389,684 19.363 -0.23%
2024-11-12 0 21.50 21.45 21.50 21.15 22.15 2,903,867 62,496,707 21.522 19.54 19.49 19.54 19.22 20.13 3,195,461 19.558 -2.05%
2024-11-11 0 21.95 21.95 22.00 21.30 22.25 3,715,521 81,307,423 21.883 19.95 19.95 19.99 19.36 20.22 4,088,618 19.886 -1.79%
2024-11-08 0 22.35 22.35 22.40 22.25 23.40 2,432,954 54,834,593 22.538 20.31 20.31 20.36 20.22 21.26 2,677,261 20.482 -2.40%
2024-11-07 0 22.90 22.85 22.90 21.80 23.25 5,938,241 135,356,804 22.794 20.81 20.76 20.81 19.81 21.13 6,534,534 20.714 3.39%
2024-11-06 0 22.15 22.10 22.15 21.70 22.35 5,845,695 128,670,278 22.011 20.13 20.08 20.13 19.72 20.31 6,432,694 20.003 -2.42%
2024-11-05 0 22.70 22.65 22.70 21.70 22.70 6,726,829 150,839,282 22.424 20.63 20.58 20.63 19.72 20.63 7,402,308 20.377 2.48%
2024-11-04 0 22.15 22.10 22.15 20.85 22.45 8,863,080 192,741,577 21.747 20.13 20.08 20.13 18.95 20.40 9,753,072 19.762 -1.34%
2024-11-01 0 22.45 22.40 22.45 22.20 22.80 3,579,061 80,380,150 22.458 20.40 20.36 20.40 20.17 20.72 3,938,455 20.409 -0.66%
2024-10-31 0 22.60 22.55 22.60 22.15 23.00 4,971,065 112,373,192 22.605 20.54 20.49 20.54 20.13 20.90 5,470,238 20.543 0.22%
2024-10-30 0 22.55 22.50 22.55 21.75 23.10 7,347,973 165,272,367 22.492 20.49 20.45 20.49 19.77 20.99 8,085,825 20.440 1.81%
2024-10-29 0 22.15 22.10 22.15 21.85 22.80 7,643,822 169,542,278 22.180 20.13 20.08 20.13 19.86 20.72 8,411,382 20.156 -2.42%
2024-10-28 0 22.70 22.65 22.70 22.10 23.00 5,366,794 121,516,958 22.642 20.63 20.58 20.63 20.08 20.90 5,905,704 20.576 2.25%
2024-10-25 0 22.20 22.15 22.20 21.50 22.25 3,924,816 86,736,247 22.099 20.17 20.13 20.17 19.54 20.22 4,318,929 20.083 3.26%
2024-10-24 0 21.50 21.50 21.60 21.45 22.05 2,551,400 55,076,670 21.587 19.54 19.54 19.63 19.49 20.04 2,807,601 19.617 -1.38%
2024-10-23 0 21.80 21.80 21.85 21.30 22.05 4,598,577 100,531,115 21.861 19.81 19.81 19.86 19.36 20.04 5,060,346 19.866 0.46%
2024-10-22 0 21.70 21.65 21.70 21.30 21.80 3,338,424 72,281,621 21.651 19.72 19.67 19.72 19.36 19.81 3,673,654 19.676 0.46%
2024-10-21 0 21.60 21.55 21.60 21.15 21.95 6,068,288 130,946,861 21.579 19.63 19.58 19.63 19.22 19.95 6,677,639 19.610 -0.46%
2024-10-18 0 21.70 21.65 21.70 20.65 22.00 10,725,416 227,769,015 21.236 19.72 19.67 19.72 18.77 19.99 11,802,416 19.299 2.84%
2024-10-17 0 21.10 21.00 21.10 20.85 22.50 9,310,949 199,052,975 21.378 19.17 19.08 19.17 18.95 20.45 10,245,914 19.428 -4.74%
2024-10-16 0 22.15 22.10 22.15 21.10 22.40 14,716,492 324,429,456 22.045 20.13 20.08 20.13 19.17 20.36 16,194,259 20.034 4.24%
2024-10-15 0 21.25 21.25 21.30 21.05 22.30 7,008,912 150,637,037 21.492 19.31 19.31 19.36 19.13 20.27 7,712,717 19.531 -4.06%
2024-10-14 0 22.15 22.10 22.15 21.55 22.65 14,450,939 319,525,179 22.111 20.13 20.08 20.13 19.58 20.58 15,902,040 20.093 1.84%
2024-10-10 0 21.75 21.75 21.80 21.00 22.35 22,262,389 483,403,093 21.714 19.77 19.77 19.81 19.08 20.31 24,497,882 19.732 0.23%
2024-10-09 0 21.70 21.70 21.75 20.40 23.10 29,005,621 625,825,688 21.576 19.72 19.72 19.77 18.54 20.99 31,918,240 19.607 -5.65%
2024-10-08 0 23.00 22.85 23.00 22.50 26.50 31,744,765 755,524,182 23.800 20.90 20.76 20.90 20.45 24.08 34,932,437 21.628 -12.55%
2024-10-07 0 26.30 26.25 26.30 25.30 26.60 18,633,269 487,732,963 26.175 23.90 23.85 23.90 22.99 24.17 20,504,341 23.787 4.99%
2024-10-04 0 25.05 25.00 25.05 23.60 25.20 8,481,500 210,099,679 24.772 22.76 22.72 22.76 21.45 22.90 9,333,176 22.511 5.25%
2024-10-03 0 23.80 23.80 23.90 23.15 24.40 12,710,368 302,625,318 23.809 21.63 21.63 21.72 21.04 22.17 13,986,688 21.637 -2.46%
2024-10-02 0 24.40 24.35 24.40 22.50 24.70 18,534,155 444,842,850 24.001 22.17 22.13 22.17 20.45 22.45 20,395,275 21.811 6.78%
2024-09-30 0 22.85 22.80 22.85 22.65 23.50 28,299,054 650,704,668 22.994 20.76 20.72 20.76 20.58 21.36 31,140,723 20.896 4.10%
2024-09-27 0 21.95 21.90 21.95 21.05 22.35 33,659,044 726,444,689 21.582 19.95 19.90 19.95 19.13 20.31 37,038,940 19.613 7.07%
2024-09-26 0 20.50 20.45 20.50 18.88 20.55 16,651,523 335,699,502 20.160 18.63 18.58 18.63 17.16 18.67 18,323,597 18.321 7.67%
2024-09-25 0 19.04 19.02 19.04 18.94 19.72 12,388,771 239,642,255 19.344 17.30 17.28 17.30 17.21 17.92 13,632,798 17.578 2.37%
2024-09-24 0 18.60 18.56 18.60 17.64 18.80 17,968,495 329,831,537 18.356 16.90 16.87 16.90 16.03 17.08 19,772,814 16.681 5.44%
2024-09-23 0 17.64 17.62 17.64 17.36 17.92 4,023,357 71,335,357 17.730 16.03 16.01 16.03 15.78 16.28 4,427,365 16.112 -0.23%
2024-09-20 0 17.68 17.60 17.68 17.14 17.84 11,260,639 198,093,060 17.592 16.07 15.99 16.07 15.58 16.21 12,391,384 15.986 0.91%
2024-09-19 0 17.52 17.46 17.52 17.06 17.58 9,863,712 171,373,972 17.374 15.92 15.87 15.92 15.50 15.98 10,854,183 15.789 -2.01%
2024-09-17 0 17.88 17.82 17.88 17.20 18.00 6,661,738 119,160,358 17.887 16.25 16.19 16.25 15.63 16.36 7,330,681 16.255 2.52%
2024-09-16 0 17.44 17.42 17.44 16.72 17.48 4,623,000 79,921,473 17.288 15.85 15.83 15.85 15.19 15.88 5,087,222 15.710 1.99%
2024-09-13 0 17.10 17.10 17.12 16.94 17.34 9,580,062 163,955,598 17.114 15.54 15.54 15.56 15.39 15.76 10,542,050 15.553 -0.35%
2024-09-12 0 17.16 17.12 17.16 16.32 17.26 19,064,736 322,984,340 16.941 15.59 15.56 15.59 14.83 15.68 20,979,134 15.396 5.15%
2024-09-11 0 16.32 16.28 16.32 16.02 16.66 3,684,662 59,912,209 16.260 14.83 14.79 14.83 14.56 15.14 4,054,660 14.776 0.74%
2024-09-10 0 16.20 16.16 16.20 16.02 16.74 5,161,035 83,345,880 16.149 14.72 14.69 14.72 14.56 15.21 5,679,284 14.675 -2.17%
2024-09-09 0 16.56 16.54 16.56 16.40 16.88 5,755,175 95,286,659 16.557 15.05 15.03 15.05 14.90 15.34 6,333,085 15.046 -1.90%
2024-09-05 0 16.88 16.80 16.88 16.68 16.96 6,021,379 101,189,513 16.805 15.34 15.27 15.34 15.16 15.41 6,626,020 15.272 0.72%
2024-09-04 0 16.76 16.70 16.76 16.54 16.94 4,334,246 72,264,206 16.673 15.23 15.18 15.23 15.03 15.39 4,769,472 15.151 -1.06%
2024-09-03 0 16.94 16.94 16.96 16.78 17.26 7,055,366 119,561,715 16.946 15.39 15.39 15.41 15.25 15.68 7,763,835 15.400 -0.94%
2024-09-02 0 17.10 17.08 17.10 16.78 17.24 10,303,322 175,558,514 17.039 15.54 15.52 15.54 15.25 15.67 11,337,937 15.484 1.30%
2024-08-30 0 16.88 16.86 16.88 16.26 17.34 11,623,182 197,777,053 17.016 15.34 15.32 15.34 14.78 15.76 12,790,332 15.463 2.18%
2024-08-29 0 16.52 16.50 16.52 16.10 16.66 6,823,189 112,210,703 16.445 15.01 14.99 15.01 14.63 15.14 7,508,344 14.945 0.36%
2024-08-28 0 16.46 16.46 16.48 16.16 17.02 12,202,752 199,846,973 16.377 14.96 14.96 14.98 14.69 15.47 13,428,100 14.883 -3.29%
2024-08-27 0 17.02 17.00 17.02 16.76 17.26 4,871,781 82,381,054 16.910 15.47 15.45 15.47 15.23 15.68 5,360,984 15.367 -1.28%
2024-08-26 0 17.24 17.22 17.24 17.12 17.42 3,961,164 68,374,101 17.261 15.67 15.65 15.67 15.56 15.83 4,358,927 15.686 0.12%
2024-08-23 0 17.22 17.20 17.22 16.88 17.32 3,718,323 63,787,708 17.155 15.65 15.63 15.65 15.34 15.74 4,091,701 15.590 0.82%
2024-08-22 0 17.08 17.04 17.08 16.82 17.42 11,930,185 202,098,787 16.940 15.52 15.49 15.52 15.29 15.83 13,128,163 15.394 -0.81%
2024-08-21 0 17.22 17.20 17.22 16.82 17.44 10,654,763 181,681,663 17.052 15.65 15.63 15.65 15.29 15.85 11,724,668 15.496 -1.26%
2024-08-20 0 17.44 17.42 17.44 17.30 18.00 6,454,956 112,849,505 17.483 15.85 15.83 15.85 15.72 16.36 7,103,135 15.887 -1.91%
2024-08-19 0 17.78 17.76 17.78 17.74 18.18 4,938,694 88,049,313 17.828 16.16 16.14 16.16 16.12 16.52 5,434,616 16.202 -0.34%
2024-08-16 0 17.84 17.82 17.84 17.72 17.98 2,611,550 46,589,085 17.840 16.21 16.19 16.21 16.10 16.34 2,873,791 16.212 0.22%
2024-08-15 0 17.80 17.80 17.84 17.66 18.00 3,092,986 55,123,859 17.822 16.18 16.18 16.21 16.05 16.36 3,403,570 16.196 0.11%
2024-08-14 0 17.78 17.76 17.78 17.62 18.30 4,623,470 82,154,319 17.769 16.16 16.14 16.16 16.01 16.63 5,087,739 16.148 -1.77%
2024-08-13 0 18.10 18.08 18.10 17.90 18.32 3,991,000 71,911,856 18.019 16.45 16.43 16.45 16.27 16.65 4,391,759 16.374 -1.20%
2024-08-12 0 18.32 18.30 18.32 17.96 18.38 4,586,120 83,438,885 18.194 16.65 16.63 16.65 16.32 16.70 5,046,638 16.534 0.11%
2024-08-09 0 18.30 18.28 18.30 18.14 18.72 6,156,764 112,924,610 18.342 16.63 16.61 16.63 16.48 17.01 6,775,000 16.668 -0.76%
2024-08-08 0 18.44 18.42 18.44 18.22 18.78 3,663,484 67,898,342 18.534 16.76 16.74 16.76 16.56 17.07 4,031,355 16.843 0.66%
2024-08-07 0 18.32 18.30 18.32 18.10 18.46 3,091,164 56,412,665 18.250 16.65 16.63 16.65 16.45 16.78 3,401,565 16.584 -0.65%
2024-08-06 0 18.44 18.42 18.44 18.06 18.52 5,072,542 92,826,990 18.300 16.76 16.74 16.76 16.41 16.83 5,581,905 16.630 1.32%
2024-08-05 0 18.20 18.20 18.22 17.96 18.60 6,710,997 122,123,129 18.197 16.54 16.54 16.56 16.32 16.90 7,384,886 16.537 -0.87%
2024-08-02 0 18.36 18.34 18.36 17.86 18.44 7,275,577 132,095,177 18.156 16.68 16.67 16.68 16.23 16.76 8,006,159 16.499 -0.43%
2024-08-01 0 18.44 18.42 18.44 18.38 19.58 6,639,498 123,463,823 18.595 16.76 16.74 16.76 16.70 17.79 7,306,208 16.898 -3.35%
2024-07-31 0 19.08 19.06 19.08 18.84 19.24 4,514,797 86,180,610 19.088 17.34 17.32 17.34 17.12 17.48 4,968,153 17.347 0.95%
2024-07-30 0 18.90 18.88 18.90 18.68 19.06 5,547,358 104,905,388 18.911 17.18 17.16 17.18 16.98 17.32 6,104,400 17.185 0.32%
2024-07-29 0 18.84 18.82 18.84 18.80 19.12 3,940,272 74,700,486 18.958 17.12 17.10 17.12 17.08 17.38 4,335,937 17.228 0.11%
2024-07-26 0 18.82 18.80 18.82 18.42 18.84 3,803,328 71,064,727 18.685 17.10 17.08 17.10 16.74 17.12 4,185,242 16.980 0.97%
2024-07-25 0 18.64 18.62 18.64 18.50 19.12 4,554,783 85,381,600 18.745 16.94 16.92 16.94 16.81 17.38 5,012,155 17.035 -1.89%
2024-07-24 0 19.00 18.98 19.00 18.62 19.46 8,013,064 151,136,835 18.861 17.27 17.25 17.27 16.92 17.68 8,817,701 17.140 -1.45%
2024-07-23 0 19.28 19.28 19.30 19.20 19.74 4,478,500 86,790,900 19.379 17.52 17.52 17.54 17.45 17.94 4,928,212 17.611 -1.53%
2024-07-22 0 19.58 19.56 19.58 19.34 19.98 3,810,120 74,611,203 19.582 17.79 17.78 17.79 17.58 18.16 4,192,716 17.795 -1.61%
2024-07-19 0 19.90 19.88 19.90 19.66 20.35 5,499,855 109,336,468 19.880 18.08 18.07 18.08 17.87 18.49 6,052,127 18.066 -2.21%
2024-07-18 0 20.35 20.30 20.35 20.00 20.65 5,138,936 104,860,814 20.405 18.49 18.45 18.49 18.17 18.77 5,654,966 18.543 -0.25%
2024-07-17 0 20.40 20.35 20.40 19.96 20.60 7,303,515 149,107,175 20.416 18.54 18.49 18.54 18.14 18.72 8,036,902 18.553 2.51%
2024-07-16 0 19.90 19.88 19.90 19.64 20.15 3,742,591 74,186,724 19.822 18.08 18.07 18.08 17.85 18.31 4,118,406 18.013 -1.24%
2024-07-15 0 20.15 20.10 20.15 19.82 20.35 4,105,334 82,539,182 20.105 18.31 18.27 18.31 18.01 18.49 4,517,574 18.271 -0.25%
2024-07-12 0 20.20 20.15 20.20 20.10 20.50 3,383,000 68,568,922 20.269 18.36 18.31 18.36 18.27 18.63 3,722,706 18.419 0.25%
2024-07-11 0 20.15 20.15 20.20 19.96 20.25 5,198,128 104,490,776 20.102 18.31 18.31 18.36 18.14 18.40 5,720,102 18.267 0.85%
2024-07-10 0 19.98 19.98 20.00 19.82 20.45 10,236,891 204,899,274 20.016 18.16 18.16 18.17 18.01 18.58 11,264,835 18.189 -2.30%
2024-07-09 0 20.45 20.40 20.45 20.15 20.70 11,554,596 236,406,037 20.460 18.58 18.54 18.58 18.31 18.81 12,714,859 18.593 -0.24%
2024-07-08 0 20.50 20.40 20.50 19.74 20.65 14,969,129 304,880,100 20.367 18.63 18.54 18.63 17.94 18.77 16,472,264 18.509 4.27%
2024-07-05 0 19.66 19.62 19.66 19.32 20.20 10,045,866 199,056,002 19.815 17.87 17.83 17.87 17.56 18.36 11,054,628 18.007 1.03%
2024-07-04 0 19.46 19.40 19.46 19.30 19.74 5,078,680 98,941,949 19.482 17.68 17.63 17.68 17.54 17.94 5,588,659 17.704 0.31%
2024-07-03 0 19.40 19.38 19.40 19.00 19.76 8,389,369 163,787,711 19.523 17.63 17.61 17.63 17.27 17.96 9,231,793 17.742 2.21%
2024-07-02 0 18.98 18.98 19.02 18.50 19.10 5,772,485 109,601,011 18.987 17.25 17.25 17.28 16.81 17.36 6,352,133 17.254 2.04%
2024-06-28 0 18.60 18.56 18.60 18.20 18.66 4,477,695 82,753,750 18.481 16.90 16.87 16.90 16.54 16.96 4,927,326 16.795 1.31%
2024-06-27 0 18.36 18.30 18.36 18.22 19.14 5,931,230 109,980,413 18.543 16.68 16.63 16.68 16.56 17.39 6,526,818 16.851 -3.27%
2024-06-26 0 18.98 18.96 18.98 18.62 19.10 7,981,600 150,702,680 18.881 17.25 17.23 17.25 16.92 17.36 8,783,078 17.158 0.21%
2024-06-25 0 18.94 18.94 18.96 18.16 19.08 8,808,574 166,152,508 18.863 17.21 17.21 17.23 16.50 17.34 9,693,093 17.141 3.16%
2024-06-24 0 18.36 18.34 18.36 18.10 18.98 7,574,126 138,304,841 18.260 16.68 16.67 16.68 16.45 17.25 8,334,687 16.594 -2.34%
2024-06-21 0 18.80 18.80 18.86 18.26 19.00 12,671,623 237,739,674 18.762 17.08 17.08 17.14 16.59 17.27 13,944,053 17.050 2.06%
2024-06-20 0 18.42 18.40 18.42 18.16 18.64 6,795,885 125,124,171 18.412 16.74 16.72 16.74 16.50 16.94 7,478,298 16.732 1.21%
2024-06-19 0 18.20 18.20 18.22 17.56 18.26 5,764,292 104,024,606 18.046 16.54 16.54 16.56 15.96 16.59 6,343,117 16.400 2.94%
2024-06-18 0 17.68 17.66 17.68 17.46 17.84 3,511,406 62,011,559 17.660 16.07 16.05 16.07 15.87 16.21 3,864,006 16.049 1.03%
2024-06-17 0 17.50 17.48 17.50 17.40 17.72 3,599,000 63,099,970 17.533 15.90 15.88 15.90 15.81 16.10 3,960,396 15.933 -0.68%
2024-06-14 0 17.62 17.62 17.64 17.52 18.00 6,619,420 117,187,394 17.704 16.01 16.01 16.03 15.92 16.36 7,284,114 16.088 -0.45%
2024-06-13 0 17.70 17.68 17.70 17.50 17.86 3,329,080 58,660,418 17.621 16.08 16.07 16.08 15.90 16.23 3,663,372 16.013 0.45%
2024-06-12 0 17.62 17.56 17.62 17.48 17.82 6,982,719 122,844,521 17.593 16.01 15.96 16.01 15.88 16.19 7,683,893 15.987 -1.45%
2024-06-11 0 17.88 17.86 17.88 17.48 18.18 11,707,808 207,142,440 17.693 16.25 16.23 16.25 15.88 16.52 12,883,456 16.078 -1.43%
2024-06-07 0 18.14 18.12 18.14 17.86 18.28 6,358,606 114,871,275 18.065 16.48 16.47 16.48 16.23 16.61 6,997,110 16.417 0.89%
2024-06-06 0 17.98 17.94 17.98 17.82 18.44 6,283,900 113,020,254 17.986 16.34 16.30 16.34 16.19 16.76 6,914,902 16.344 -1.21%
2024-06-05 0 18.20 18.16 18.20 18.10 18.76 7,706,850 141,566,115 18.369 16.54 16.50 16.54 16.45 17.05 8,480,739 16.693 -1.52%
2024-06-04 0 18.48 18.48 18.50 18.32 18.94 7,365,147 137,201,624 18.628 16.79 16.79 16.81 16.65 17.21 8,104,723 16.929 -0.43%
2024-06-03 0 18.56 18.50 18.56 18.30 19.10 10,103,628 188,894,707 18.696 16.87 16.81 16.87 16.63 17.36 11,118,191 16.990 1.50%
2024-05-31 0 19.34 19.30 19.34 19.28 20.40 19,066,649 372,936,193 19.560 16.62 16.58 16.62 16.57 17.53 22,191,090 16.806 -4.26%
2024-05-30 0 20.20 20.15 20.20 19.52 20.30 12,265,907 246,147,823 20.068 17.36 17.31 17.36 16.77 17.44 14,275,914 17.242 2.75%
2024-05-29 0 19.66 19.66 19.70 19.52 20.10 6,289,100 124,194,182 19.748 16.89 16.89 16.93 16.77 17.27 7,319,691 16.967 -1.60%
2024-05-28 0 19.98 19.98 20.00 19.74 20.40 6,462,312 129,359,840 20.018 17.17 17.17 17.18 16.96 17.53 7,521,287 17.199 -0.35%
2024-05-27 0 20.05 20.05 20.10 19.26 20.25 7,445,884 147,302,412 19.783 17.23 17.23 17.27 16.55 17.40 8,666,037 16.998 2.40%
2024-05-24 0 19.58 19.56 19.58 19.30 20.00 10,338,936 202,216,890 19.559 16.82 16.81 16.82 16.58 17.18 12,033,172 16.805 -2.34%
2024-05-23 0 20.05 20.05 20.10 19.84 20.35 7,266,881 145,864,816 20.073 17.23 17.23 17.27 17.05 17.48 8,457,701 17.246 -1.96%
2024-05-22 0 20.45 20.45 20.50 20.25 21.15 7,366,188 151,997,117 20.634 17.57 17.57 17.61 17.40 18.17 8,573,281 17.729 -1.21%
2024-05-21 0 20.70 20.65 20.70 20.40 21.45 8,458,282 175,511,940 20.750 17.79 17.74 17.79 17.53 18.43 9,844,336 17.829 -1.66%
2024-05-20 0 21.05 21.05 21.10 20.95 21.85 11,362,422 241,647,382 21.267 18.09 18.09 18.13 18.00 18.77 13,224,376 18.273 -2.55%
2024-05-17 0 21.60 21.55 21.60 20.65 21.75 22,265,333 472,780,076 21.234 18.56 18.52 18.56 17.74 18.69 25,913,940 18.244 2.37%
2024-05-16 0 21.10 21.05 21.10 19.74 21.60 24,544,661 514,411,414 20.958 18.13 18.09 18.13 16.96 18.56 28,566,781 18.007 8.21%
2024-05-14 0 19.50 19.48 19.50 19.34 20.30 15,509,942 302,663,248 19.514 16.75 16.74 16.75 16.62 17.44 18,051,547 16.767 -2.99%
2024-05-13 0 20.10 20.05 20.10 19.38 20.25 12,619,623 251,525,729 19.931 17.27 17.23 17.27 16.65 17.40 14,687,593 17.125 2.24%
2024-05-10 0 19.66 19.66 19.68 19.00 19.98 12,255,237 241,323,482 19.691 16.89 16.89 16.91 16.32 17.17 14,263,496 16.919 3.69%
2024-05-09 0 18.96 18.96 18.98 18.40 19.14 5,225,867 99,055,794 18.955 16.29 16.29 16.31 15.81 16.45 6,082,227 16.286 2.38%
2024-05-08 0 18.52 18.50 18.52 18.32 18.92 7,318,778 136,518,407 18.653 15.91 15.90 15.91 15.74 16.26 8,518,102 16.027 -0.96%
2024-05-07 0 18.70 18.68 18.70 18.40 18.78 6,360,400 118,248,363 18.591 16.07 16.05 16.07 15.81 16.14 7,402,675 15.974 -0.21%
2024-05-06 0 18.74 18.68 18.74 18.52 18.80 6,466,747 120,824,301 18.684 16.10 16.05 16.10 15.91 16.15 7,526,449 16.053 -0.43%
2024-05-03 0 18.82 18.76 18.82 18.58 18.98 5,300,644 99,373,976 18.748 16.17 16.12 16.17 15.96 16.31 6,169,258 16.108 1.18%
2024-05-02 0 18.60 18.56 18.60 18.14 18.64 6,981,238 128,578,881 18.418 15.98 15.95 15.98 15.59 16.02 8,125,250 15.825 1.86%
2024-04-30 0 18.26 18.26 18.28 18.04 18.68 10,829,750 197,801,770 18.265 15.69 15.69 15.71 15.50 16.05 12,604,415 15.693 -2.25%
2024-04-29 0 18.68 18.66 18.68 17.32 19.00 19,127,320 356,006,863 18.612 16.05 16.03 16.05 14.88 16.32 22,261,703 15.992 4.59%
2024-04-26 0 17.86 17.86 17.88 17.34 17.90 9,340,530 165,053,401 17.671 15.35 15.35 15.36 14.90 15.38 10,871,157 15.183 2.76%
2024-04-25 0 17.38 17.38 17.40 17.30 17.52 7,273,385 126,504,785 17.393 14.93 14.93 14.95 14.86 15.05 8,465,270 14.944 0.12%
2024-04-24 0 17.36 17.32 17.36 17.24 17.66 9,729,180 169,445,033 17.416 14.92 14.88 14.92 14.81 15.17 11,323,495 14.964 -0.91%
2024-04-23 0 17.52 17.50 17.52 17.34 17.78 6,948,025 121,293,882 17.457 15.05 15.04 15.05 14.90 15.28 8,086,594 14.999 0.92%
2024-04-22 0 17.36 17.36 17.38 17.30 17.70 4,800,078 83,824,883 17.463 14.92 14.92 14.93 14.86 15.21 5,586,664 15.004 0.12%
2024-04-19 0 17.34 17.34 17.36 17.16 17.44 6,777,015 117,334,262 17.314 14.90 14.90 14.92 14.74 14.98 7,887,561 14.876 0.00%
2024-04-18 0 17.34 17.32 17.34 17.12 17.54 9,857,758 170,846,424 17.331 14.90 14.88 14.90 14.71 15.07 11,473,143 14.891 0.12%
2024-04-17 0 17.32 17.32 17.34 17.20 17.40 4,790,740 82,865,667 17.297 14.88 14.88 14.90 14.78 14.95 5,575,796 14.862 0.58%
2024-04-16 0 17.22 17.20 17.22 17.16 17.56 6,955,630 119,961,463 17.247 14.80 14.78 14.80 14.74 15.09 8,095,445 14.818 -0.23%
2024-04-15 0 17.26 17.26 17.30 17.04 17.56 7,096,529 122,795,861 17.304 14.83 14.83 14.86 14.64 15.09 8,259,433 14.867 -0.23%
2024-04-12 0 17.30 17.30 17.32 17.18 17.58 8,294,500 143,909,857 17.350 14.86 14.86 14.88 14.76 15.10 9,653,715 14.907 -0.80%
2024-04-11 0 17.44 17.44 17.50 16.58 17.60 16,262,715 280,176,168 17.228 14.98 14.98 15.04 14.25 15.12 18,927,677 14.802 4.81%
2024-04-10 0 16.64 16.64 16.66 16.40 16.74 9,768,036 162,212,867 16.606 14.30 14.30 14.31 14.09 14.38 11,368,719 14.268 0.97%
2024-04-09 0 16.48 16.48 16.52 16.22 16.62 9,786,757 161,571,227 16.509 14.16 14.16 14.19 13.94 14.28 11,390,507 14.185 1.35%
2024-04-08 0 16.26 16.26 16.28 16.20 16.62 5,140,500 84,125,984 16.365 13.97 13.97 13.99 13.92 14.28 5,982,871 14.061 -0.61%
2024-04-05 0 16.36 16.34 16.36 16.18 16.64 2,894,518 47,333,981 16.353 14.06 14.04 14.06 13.90 14.30 3,368,841 14.051 -1.68%
2024-04-03 0 16.64 16.62 16.64 16.44 16.74 6,077,605 100,722,643 16.573 14.30 14.28 14.30 14.13 14.38 7,073,539 14.239 -0.12%
2024-04-02 0 16.66 16.66 16.68 16.40 16.68 9,719,372 161,207,621 16.586 14.31 14.31 14.33 14.09 14.33 11,312,080 14.251 2.33%
2024-03-28 0 16.28 16.28 16.36 16.16 16.50 5,791,077 94,583,486 16.333 13.99 13.99 14.06 13.88 14.18 6,740,058 14.033 0.00%
2024-03-27 0 16.28 16.24 16.28 16.16 16.76 6,043,292 98,875,977 16.361 13.99 13.95 13.99 13.88 14.40 7,033,603 14.058 -1.69%
2024-03-26 0 16.56 16.54 16.56 16.30 16.84 5,160,035 85,168,907 16.505 14.23 14.21 14.23 14.01 14.47 6,005,607 14.182 -1.08%
2024-03-25 0 16.74 16.72 16.74 16.48 16.88 3,130,600 52,353,056 16.723 14.38 14.37 14.38 14.16 14.50 3,643,610 14.368 -0.36%
2024-03-22 0 16.80 16.76 16.80 16.42 17.00 10,253,267 170,960,146 16.674 14.43 14.40 14.43 14.11 14.61 11,933,464 14.326 -0.71%
2024-03-21 0 16.92 16.90 16.92 16.84 17.44 8,886,901 151,937,006 17.097 14.54 14.52 14.54 14.47 14.98 10,343,192 14.690 -1.63%
2024-03-20 0 17.20 17.16 17.20 16.76 17.28 9,921,616 169,250,215 17.059 14.78 14.74 14.78 14.40 14.85 11,547,466 14.657 -0.23%
2024-03-19 0 17.24 17.24 17.26 17.10 17.78 8,561,671 148,659,694 17.363 14.81 14.81 14.83 14.69 15.28 9,964,667 14.919 -3.04%
2024-03-18 0 17.78 17.76 17.78 17.58 18.02 5,027,712 89,396,832 17.781 15.28 15.26 15.28 15.10 15.48 5,851,600 15.277 -0.78%
2024-03-15 0 17.92 17.92 17.94 17.56 18.02 10,489,805 187,412,808 17.866 15.40 15.40 15.41 15.09 15.48 12,208,763 15.351 0.34%
2024-03-14 0 17.86 17.80 17.86 17.44 17.86 5,298,850 93,965,626 17.733 15.35 15.29 15.35 14.98 15.35 6,167,170 15.236 1.25%
2024-03-13 0 17.64 17.62 17.64 17.42 18.06 6,331,909 111,835,447 17.662 15.16 15.14 15.16 14.97 15.52 7,369,515 15.175 -2.00%
2024-03-12 0 18.00 17.98 18.00 17.48 18.06 7,371,221 131,722,284 17.870 15.47 15.45 15.47 15.02 15.52 8,579,139 15.354 1.47%
2024-03-11 0 17.74 17.72 17.74 17.42 17.86 5,881,498 103,876,691 17.662 15.24 15.23 15.24 14.97 15.35 6,845,296 15.175 1.49%
2024-03-08 0 17.48 17.48 17.50 17.06 17.60 5,872,200 102,441,368 17.445 15.02 15.02 15.04 14.66 15.12 6,834,474 14.989 2.34%
2024-03-07 0 17.08 17.00 17.08 16.88 17.66 5,728,770 98,396,553 17.176 14.68 14.61 14.68 14.50 15.17 6,667,540 14.758 -1.39%
2024-03-06 0 17.32 17.32 17.34 16.70 17.42 6,887,530 117,950,360 17.125 14.88 14.88 14.90 14.35 14.97 8,016,186 14.714 2.24%
2024-03-05 0 16.94 16.92 16.94 16.74 17.02 6,704,568 113,372,631 16.910 14.55 14.54 14.55 14.38 14.62 7,803,242 14.529 -0.12%
2024-03-04 0 16.96 16.94 16.96 16.86 17.28 5,971,509 101,401,004 16.981 14.57 14.55 14.57 14.49 14.85 6,950,057 14.590 -1.28%
2024-03-01 0 17.18 17.16 17.18 17.02 17.32 3,759,775 64,636,496 17.192 14.76 14.74 14.76 14.62 14.88 4,375,887 14.771 0.35%
2024-02-29 0 17.12 17.08 17.12 17.04 17.40 8,159,909 140,124,804 17.172 14.71 14.68 14.71 14.64 14.95 9,497,069 14.755 0.12%
2024-02-28 0 17.10 17.08 17.10 17.08 17.64 5,291,950 91,609,757 17.311 14.69 14.68 14.69 14.68 15.16 6,159,139 14.874 -1.95%
2024-02-27 0 17.44 17.44 17.46 17.04 17.50 5,609,931 96,715,271 17.240 14.98 14.98 15.00 14.64 15.04 6,529,227 14.813 0.93%
2024-02-26 0 17.28 17.22 17.28 17.10 17.48 4,704,958 81,141,205 17.246 14.85 14.80 14.85 14.69 15.02 5,475,957 14.818 -0.58%
2024-02-23 0 17.38 17.36 17.38 17.26 17.56 5,331,206 92,838,947 17.414 14.93 14.92 14.93 14.83 15.09 6,204,828 14.962 0.12%
2024-02-22 0 17.36 17.36 17.38 16.82 17.38 9,013,531 154,589,913 17.151 14.92 14.92 14.93 14.45 14.93 10,490,573 14.736 1.28%
2024-02-21 0 17.14 17.12 17.14 16.40 17.40 11,937,140 204,207,313 17.107 14.73 14.71 14.73 14.09 14.95 13,893,272 14.698 3.25%
2024-02-20 0 16.60 16.60 16.62 16.12 16.72 5,267,300 86,903,258 16.499 14.26 14.26 14.28 13.85 14.37 6,130,449 14.176 2.60%
2024-02-19 0 16.18 16.18 16.20 16.08 16.50 4,980,035 80,757,987 16.216 13.90 13.90 13.92 13.82 14.18 5,796,111 13.933 -1.58%
2024-02-16 0 16.44 16.42 16.44 15.80 16.48 3,328,454 54,210,194 16.287 14.13 14.11 14.13 13.58 14.16 3,873,886 13.994 4.18%
2024-02-15 0 15.78 15.78 15.80 15.60 16.10 823,045 12,986,642 15.779 13.56 13.56 13.58 13.40 13.83 957,917 13.557 -0.75%
2024-02-14 0 15.90 15.90 15.94 15.50 16.30 2,638,303 41,643,813 15.784 13.66 13.66 13.70 13.32 14.01 3,070,640 13.562 0.76%
2024-02-09 0 15.78 15.78 15.84 15.60 16.16 1,466,569 23,186,970 15.810 13.56 13.56 13.61 13.40 13.88 1,706,895 13.584 -3.07%
2024-02-08 0 16.28 16.28 16.30 15.92 16.38 4,564,830 74,289,735 16.274 13.99 13.99 14.01 13.68 14.07 5,312,866 13.983 2.01%
2024-02-07 0 15.96 15.96 15.98 15.84 16.44 6,649,118 107,161,556 16.117 13.71 13.71 13.73 13.61 14.13 7,738,705 13.847 -1.48%
2024-02-06 0 16.20 16.18 16.20 15.60 16.26 6,362,372 102,030,777 16.037 13.92 13.90 13.92 13.40 13.97 7,404,970 13.779 3.18%
2024-02-05 0 15.70 15.68 15.70 15.30 15.80 6,310,630 98,446,123 15.600 13.49 13.47 13.49 13.15 13.58 7,344,749 13.404 -0.63%
2024-02-02 0 15.80 15.80 15.82 15.48 16.24 6,596,414 104,308,810 15.813 13.58 13.58 13.59 13.30 13.95 7,677,365 13.587 1.80%
2024-02-01 0 15.52 15.52 15.54 15.46 15.88 8,026,193 125,160,892 15.594 13.33 13.33 13.35 13.28 13.64 9,341,441 13.398 -1.02%
2024-01-31 0 15.68 15.66 15.68 15.48 16.04 9,618,413 151,860,595 15.789 13.47 13.46 13.47 13.30 13.78 11,194,577 13.566 -0.13%
2024-01-30 0 15.70 15.70 15.72 15.68 16.28 6,312,948 100,271,860 15.884 13.49 13.49 13.51 13.47 13.99 7,347,447 13.647 -3.56%
2024-01-29 0 16.28 16.28 16.30 16.20 16.58 4,838,800 79,230,955 16.374 13.99 13.99 14.01 13.92 14.25 5,631,731 14.069 0.25%
2024-01-26 0 16.24 16.22 16.24 16.08 16.38 7,755,532 126,103,791 16.260 13.95 13.94 13.95 13.82 14.07 9,026,427 13.971 0.00%
2024-01-25 0 16.24 16.22 16.24 16.02 16.28 13,741,649 222,363,134 16.182 13.95 13.94 13.95 13.76 13.99 15,993,485 13.903 0.74%
2024-01-24 0 16.12 16.12 16.14 15.74 16.20 12,649,154 202,288,089 15.992 13.85 13.85 13.87 13.52 13.92 14,721,964 13.741 2.81%
2024-01-23 0 15.68 15.66 15.68 15.20 15.86 8,009,792 125,241,492 15.636 13.47 13.46 13.47 13.06 13.63 9,322,352 13.435 2.08%
2024-01-22 0 15.36 15.34 15.36 15.18 15.90 9,037,912 139,143,865 15.396 13.20 13.18 13.20 13.04 13.66 10,518,950 13.228 -3.15%
2024-01-19 0 15.86 15.84 15.86 15.76 16.54 5,988,533 95,480,969 15.944 13.63 13.61 13.63 13.54 14.21 6,969,871 13.699 -3.41%
2024-01-18 0 16.42 16.42 16.44 16.16 16.56 4,815,498 78,885,017 16.381 14.11 14.11 14.13 13.88 14.23 5,604,611 14.075 -0.36%
2024-01-17 0 16.48 16.48 16.50 16.38 17.14 8,780,405 146,345,988 16.667 14.16 14.16 14.18 14.07 14.73 10,219,245 14.321 -4.85%
2024-01-16 0 17.32 17.32 17.36 17.22 17.78 3,727,880 64,839,926 17.393 14.88 14.88 14.92 14.80 15.28 4,338,766 14.944 -1.81%
2024-01-15 0 17.64 17.64 17.66 17.38 17.96 3,058,356 54,105,386 17.691 15.16 15.16 15.17 14.93 15.43 3,559,527 15.200 -0.11%
2024-01-12 0 17.66 17.66 17.68 17.36 17.74 3,323,643 58,607,082 17.633 15.17 15.17 15.19 14.92 15.24 3,868,286 15.151 1.96%
2024-01-11 0 17.32 17.32 17.44 16.86 17.50 4,886,803 84,272,460 17.245 14.88 14.88 14.98 14.49 15.04 5,687,601 14.817 1.17%
2024-01-10 0 17.12 17.10 17.12 16.92 17.26 1,628,336 27,834,467 17.094 14.71 14.69 14.71 14.54 14.83 1,895,170 14.687 -0.47%
2024-01-09 0 17.20 17.18 17.20 17.02 17.38 3,970,073 68,222,213 17.184 14.78 14.76 14.78 14.62 14.93 4,620,647 14.765 -1.38%
2024-01-08 0 17.44 17.44 17.46 17.32 17.90 3,128,077 54,655,519 17.473 14.98 14.98 15.00 14.88 15.38 3,640,673 15.012 -1.91%
2024-01-05 0 17.78 17.74 17.78 17.52 18.06 4,099,813 73,279,892 17.874 15.28 15.24 15.28 15.05 15.52 4,771,647 15.357 0.68%
2024-01-04 0 17.66 17.62 17.66 17.44 18.02 3,533,165 62,222,024 17.611 15.17 15.14 15.17 14.98 15.48 4,112,143 15.131 -0.90%
2024-01-03 0 17.82 17.80 17.82 17.76 18.04 2,715,576 48,463,757 17.847 15.31 15.29 15.31 15.26 15.50 3,160,576 15.334 -0.67%
2024-01-02 0 17.94 17.92 17.94 17.80 18.14 2,009,725 36,049,773 17.938 15.41 15.40 15.41 15.29 15.59 2,339,057 15.412 -0.55%
2023-12-29 0 18.04 18.02 18.04 17.88 18.18 2,378,003 42,755,939 17.980 15.50 15.48 15.50 15.36 15.62 2,767,685 15.448 0.45%
2023-12-28 0 17.96 17.96 17.98 17.32 18.08 5,451,500 97,944,424 17.967 15.43 15.43 15.45 14.88 15.53 6,344,834 15.437 2.39%
2023-12-27 0 17.54 17.54 17.56 17.34 17.64 4,490,015 78,650,677 17.517 15.07 15.07 15.09 14.90 15.16 5,225,791 15.050 0.69%
2023-12-22 0 17.42 17.38 17.42 17.34 17.72 3,785,451 66,301,885 17.515 14.97 14.93 14.97 14.90 15.23 4,405,771 15.049 -0.34%
2023-12-21 0 17.48 17.46 17.48 17.10 17.56 4,119,472 71,737,954 17.414 15.02 15.00 15.02 14.69 15.09 4,794,528 14.962 1.16%
2023-12-20 0 17.28 17.28 17.30 17.10 17.42 3,813,991 65,882,261 17.274 14.85 14.85 14.86 14.69 14.97 4,438,988 14.842 0.93%
2023-12-19 0 17.12 17.12 17.14 17.06 17.28 4,311,458 74,035,255 17.172 14.71 14.71 14.73 14.66 14.85 5,017,974 14.754 -0.35%
2023-12-18 0 17.18 17.18 17.20 17.06 17.38 4,907,549 84,322,697 17.182 14.76 14.76 14.78 14.66 14.93 5,711,746 14.763 -0.92%
2023-12-15 0 17.34 17.34 17.38 17.04 17.54 16,131,611 279,516,400 17.327 14.90 14.90 14.93 14.64 15.07 18,775,089 14.888 2.85%
2023-12-14 0 16.86 16.84 16.86 16.78 17.12 7,744,014 130,909,362 16.905 14.49 14.47 14.49 14.42 14.71 9,013,021 14.524 0.48%
2023-12-13 0 16.78 16.74 16.78 16.60 17.32 6,454,475 108,224,943 16.767 14.42 14.38 14.42 14.26 14.88 7,512,166 14.407 -3.12%
2023-12-12 0 17.32 17.28 17.32 16.80 17.34 4,237,340 72,699,177 17.157 14.88 14.85 14.88 14.43 14.90 4,931,711 14.741 2.49%
2023-12-11 0 16.90 16.88 16.90 16.52 17.30 7,676,098 128,949,880 16.799 14.52 14.50 14.52 14.19 14.86 8,933,976 14.434 -1.86%
2023-12-08 0 17.22 17.18 17.22 17.12 17.60 5,346,087 92,592,258 17.320 14.80 14.76 14.80 14.71 15.12 6,222,147 14.881 -1.71%
2023-12-07 0 17.52 17.50 17.52 17.38 17.78 5,567,491 97,287,205 17.474 15.05 15.04 15.05 14.93 15.28 6,479,833 15.014 -1.35%
2023-12-06 0 17.76 17.74 17.76 17.64 17.96 4,534,677 80,716,617 17.800 15.26 15.24 15.26 15.16 15.43 5,277,772 15.294 -0.34%
2023-12-05 0 17.82 17.80 17.82 17.60 17.92 3,390,034 60,219,772 17.764 15.31 15.29 15.31 15.12 15.40 3,945,557 15.263 0.11%
2023-12-04 0 17.80 17.78 17.80 17.76 18.22 4,774,029 85,346,416 17.877 15.29 15.28 15.29 15.26 15.65 5,556,346 15.360 -1.87%
2023-12-01 0 18.14 18.12 18.14 18.02 18.40 2,721,756 49,569,699 18.212 15.59 15.57 15.59 15.48 15.81 3,167,769 15.648 -0.77%
2023-11-30 0 18.28 18.26 18.28 18.12 18.54 4,712,129 86,367,033 18.329 15.71 15.69 15.71 15.57 15.93 5,484,303 15.748 0.00%
2023-11-29 0 18.28 18.26 18.28 18.20 18.76 3,842,440 70,583,311 18.369 15.71 15.69 15.71 15.64 16.12 4,472,098 15.783 -1.83%
2023-11-28 0 18.62 18.62 18.66 18.54 19.04 2,965,812 55,301,716 18.646 16.00 16.00 16.03 15.93 16.36 3,451,818 16.021 -1.06%
2023-11-27 0 18.82 18.82 18.84 18.54 19.24 3,779,867 70,935,614 18.767 16.17 16.17 16.19 15.93 16.53 4,399,272 16.124 -1.36%
2023-11-24 0 19.08 19.06 19.08 19.02 19.58 2,790,367 53,633,328 19.221 16.39 16.38 16.39 16.34 16.82 3,247,623 16.515 -1.75%
2023-11-23 0 19.42 19.40 19.42 18.92 19.42 4,216,564 80,983,762 19.206 16.69 16.67 16.69 16.26 16.69 4,907,530 16.502 1.25%
2023-11-22 0 19.18 19.16 19.18 19.06 19.38 2,180,400 41,791,165 19.167 16.48 16.46 16.48 16.38 16.65 2,537,701 16.468 -0.93%
2023-11-21 0 19.36 19.30 19.36 19.18 19.76 5,253,779 102,420,465 19.495 16.63 16.58 16.63 16.48 16.98 6,114,713 16.750 1.36%
2023-11-20 0 19.10 19.08 19.10 18.90 19.26 3,059,000 58,322,020 19.066 16.41 16.39 16.41 16.24 16.55 3,560,277 16.381 0.74%
2023-11-17 0 18.96 18.96 19.00 18.92 19.30 4,273,487 81,487,919 19.068 16.29 16.29 16.32 16.26 16.58 4,973,781 16.383 -2.57%
2023-11-16 0 19.46 19.40 19.46 19.10 19.66 5,164,533 100,281,494 19.417 16.72 16.67 16.72 16.41 16.89 6,010,842 16.683 0.52%
2023-11-15 0 19.36 19.34 19.36 19.00 19.40 5,049,000 97,328,655 19.277 16.63 16.62 16.63 16.32 16.67 5,876,377 16.563 4.09%
2023-11-14 0 18.60 18.60 18.62 18.50 18.78 1,670,409 31,057,310 18.593 15.98 15.98 16.00 15.90 16.14 1,944,138 15.975 0.00%
2023-11-13 0 18.60 18.58 18.60 18.40 18.76 1,813,099 33,562,883 18.511 15.98 15.96 15.98 15.81 16.12 2,110,211 15.905 0.00%
2023-11-10 0 18.60 18.58 18.60 18.40 18.80 2,220,214 41,196,511 18.555 15.98 15.96 15.98 15.81 16.15 2,584,039 15.943 -1.06%
2023-11-09 0 18.80 18.80 18.82 18.80 19.08 2,079,148 39,305,176 18.904 16.15 16.15 16.17 16.15 16.39 2,419,857 16.243 -1.05%
2023-11-08 0 19.00 18.98 19.00 18.86 19.38 3,361,918 63,826,838 18.985 16.32 16.31 16.32 16.20 16.65 3,912,834 16.312 -0.94%
2023-11-07 0 19.18 19.16 19.18 19.08 19.62 3,099,734 59,601,669 19.228 16.48 16.46 16.48 16.39 16.86 3,607,686 16.521 -2.24%
2023-11-06 0 19.62 19.60 19.62 19.38 19.76 3,461,988 67,743,409 19.568 16.86 16.84 16.86 16.65 16.98 4,029,302 16.813 0.51%
2023-11-03 0 19.52 19.46 19.52 19.22 19.54 4,114,115 79,746,524 19.384 16.77 16.72 16.77 16.51 16.79 4,788,293 16.654 1.67%
2023-11-02 0 19.20 19.16 19.20 19.14 19.54 2,682,278 51,668,780 19.263 16.50 16.46 16.50 16.45 16.79 3,121,821 16.551 -0.83%
2023-11-01 0 19.36 19.34 19.36 19.06 19.50 3,337,574 64,288,016 19.262 16.63 16.62 16.63 16.38 16.75 3,884,500 16.550 -0.82%
2023-10-31 0 19.52 19.44 19.52 19.30 19.74 3,033,284 59,016,709 19.456 16.77 16.70 16.77 16.58 16.96 3,530,347 16.717 -0.81%
2023-10-30 0 19.68 19.66 19.68 19.04 19.72 3,950,102 76,954,142 19.482 16.91 16.89 16.91 16.36 16.94 4,597,403 16.739 1.86%
2023-10-27 0 19.32 19.32 19.40 18.60 19.60 6,414,877 124,183,080 19.359 16.60 16.60 16.67 15.98 16.84 7,466,079 16.633 2.01%
2023-10-26 0 18.94 18.94 19.00 18.80 19.26 4,121,169 78,128,308 18.958 16.27 16.27 16.32 16.15 16.55 4,796,503 16.289 -0.94%
2023-10-25 0 19.12 19.10 19.12 18.84 19.28 11,561,845 220,338,689 19.057 16.43 16.41 16.43 16.19 16.57 13,456,478 16.374 6.34%
2023-10-24 0 17.98 17.98 18.00 17.92 18.40 5,337,098 96,302,909 18.044 15.45 15.45 15.47 15.40 15.81 6,211,685 15.504 -2.28%
2023-10-20 0 18.40 18.40 18.44 18.32 18.68 4,562,158 84,284,865 18.475 15.81 15.81 15.84 15.74 16.05 5,309,756 15.874 -0.76%
2023-10-19 0 18.54 18.52 18.54 18.40 19.06 10,541,466 196,456,169 18.637 15.93 15.91 15.93 15.81 16.38 12,268,890 16.013 -4.04%
2023-10-18 0 19.32 19.32 19.36 19.22 19.72 6,755,018 131,175,026 19.419 16.60 16.60 16.63 16.51 16.94 7,861,959 16.685 -1.63%
2023-10-17 0 19.64 19.64 19.66 19.50 19.98 3,257,260 64,109,652 19.682 16.87 16.87 16.89 16.75 17.17 3,791,025 16.911 -0.41%
2023-10-16 0 19.72 19.72 19.74 19.62 20.10 3,661,496 72,496,685 19.800 16.94 16.94 16.96 16.86 17.27 4,261,503 17.012 -1.89%
2023-10-13 0 20.10 20.00 20.10 19.88 20.55 3,599,639 72,286,496 20.082 17.27 17.18 17.27 17.08 17.66 4,189,510 17.254 -2.43%
2023-10-12 0 20.60 20.55 20.60 20.25 21.00 4,911,348 101,673,537 20.702 17.70 17.66 17.70 17.40 18.04 5,716,168 17.787 2.74%
2023-10-11 0 20.05 20.05 20.15 19.70 20.25 6,720,956 134,243,669 19.974 17.23 17.23 17.31 16.93 17.40 7,822,315 17.162 1.78%
2023-10-10 0 19.70 19.70 19.74 19.68 20.35 3,742,585 74,403,828 19.880 16.93 16.93 16.96 16.91 17.48 4,355,880 17.081 -0.91%
2023-10-09 0 19.88 19.84 19.90 19.70 19.96 1,788,447 35,533,746 19.868 17.08 17.05 17.10 16.93 17.15 2,081,519 17.071 -0.20%
2023-10-06 0 19.92 19.92 19.94 19.64 19.98 3,217,000 63,875,462 19.856 17.12 17.12 17.13 16.87 17.17 3,744,168 17.060 1.32%
2023-10-05 0 19.66 19.64 19.66 19.40 19.74 1,965,240 38,530,892 19.606 16.89 16.87 16.89 16.67 16.96 2,287,283 16.846 0.41%
2023-10-04 0 19.58 19.58 19.62 19.46 20.10 4,801,596 93,988,115 19.574 16.82 16.82 16.86 16.72 17.27 5,588,431 16.818 -2.59%
2023-10-03 0 20.10 20.05 20.10 19.94 20.75 7,450,474 149,948,015 20.126 17.27 17.23 17.27 17.13 17.83 8,671,379 17.292 -3.60%
2023-09-29 0 20.85 20.85 20.90 20.50 21.05 2,200,508 45,880,579 20.850 17.91 17.91 17.96 17.61 18.09 2,561,104 17.914 1.21%
2023-09-28 0 20.60 20.60 20.65 20.45 20.95 2,733,954 56,455,086 20.650 17.70 17.70 17.74 17.57 18.00 3,181,965 17.742 0.49%
2023-09-27 0 20.50 20.50 20.55 20.40 20.75 4,515,242 92,941,129 20.584 17.61 17.61 17.66 17.53 17.83 5,255,152 17.686 0.00%
2023-09-26 0 20.50 20.50 20.55 20.40 21.20 3,030,584 62,288,707 20.553 17.61 17.61 17.66 17.53 18.22 3,527,204 17.660 -1.20%
2023-09-25 0 20.75 20.75 20.80 20.65 21.30 4,732,018 98,797,527 20.879 17.83 17.83 17.87 17.74 18.30 5,507,451 17.939 -2.58%
2023-09-22 0 21.30 21.25 21.30 20.20 21.35 4,589,628 96,858,021 21.104 18.30 18.26 18.30 17.36 18.34 5,341,728 18.132 2.40%
2023-09-21 0 20.80 20.80 20.85 20.75 21.40 4,427,737 92,984,695 21.001 17.87 17.87 17.91 17.83 18.39 5,153,308 18.044 -2.80%
2023-09-20 0 21.40 21.35 21.40 21.00 21.70 5,531,451 118,772,801 21.472 18.39 18.34 18.39 18.04 18.64 6,437,887 18.449 0.23%
2023-09-19 0 21.35 21.35 21.40 20.85 21.55 4,246,500 90,484,987 21.308 18.34 18.34 18.39 17.91 18.52 4,942,372 18.308 1.67%
2023-09-18 0 21.00 21.00 21.05 20.85 21.50 6,616,840 140,045,481 21.165 18.04 18.04 18.09 17.91 18.47 7,701,138 18.185 -0.71%
2023-09-15 0 21.15 21.15 21.25 20.60 21.40 10,603,283 224,228,467 21.147 18.17 18.17 18.26 17.70 18.39 12,340,837 18.170 2.67%
2023-09-14 0 20.60 20.60 20.65 20.50 20.90 8,072,304 166,726,079 20.654 17.70 17.70 17.74 17.61 17.96 9,395,108 17.746 -0.72%
2023-09-13 0 20.75 20.75 20.80 20.65 21.25 8,172,377 170,263,352 20.834 17.83 17.83 17.87 17.74 18.26 9,511,580 17.901 -0.48%
2023-09-12 0 20.85 20.80 20.85 20.80 21.70 9,564,455 201,082,496 21.024 17.91 17.87 17.91 17.87 18.64 11,131,777 18.064 -3.70%
2023-09-11 0 21.65 21.60 21.65 21.50 21.95 6,637,449 144,146,009 21.717 18.60 18.56 18.60 18.47 18.86 7,725,124 18.659 -2.04%
2023-09-07 0 22.10 22.05 22.10 21.95 22.45 3,370,569 74,707,077 22.165 18.99 18.95 18.99 18.86 19.29 3,922,902 19.044 -1.34%
2023-09-06 0 22.40 22.40 22.45 22.20 22.65 5,810,204 130,295,994 22.425 19.25 19.25 19.29 19.07 19.46 6,762,319 19.268 -0.67%
2023-09-05 0 22.55 22.50 22.55 22.40 23.20 7,900,148 178,832,939 22.637 19.38 19.33 19.38 19.25 19.93 9,194,741 19.449 -3.01%
2023-09-04 0 23.25 23.20 23.25 22.10 23.35 10,797,883 248,785,651 23.040 19.98 19.93 19.98 18.99 20.06 12,567,326 19.796 6.65%
2023-08-31 0 21.80 21.75 21.80 21.65 22.30 12,837,465 279,855,584 21.800 18.73 18.69 18.73 18.60 19.16 14,941,133 18.731 -1.13%
2023-08-30 0 22.05 22.05 22.10 21.90 22.50 4,054,900 89,702,998 22.122 18.95 18.95 18.99 18.82 19.33 4,719,374 19.007 -0.68%
2023-08-29 0 22.20 22.15 22.20 21.25 22.35 9,239,307 203,093,967 21.982 19.07 19.03 19.07 18.26 19.20 10,753,347 18.887 3.74%
2023-08-28 0 21.40 21.40 21.50 21.35 22.80 6,413,274 139,660,978 21.777 18.39 18.39 18.47 18.34 19.59 7,464,214 18.711 -2.73%
2023-08-25 0 22.00 21.95 22.00 21.15 22.20 10,788,530 234,965,861 21.779 18.90 18.86 18.90 18.17 19.07 12,556,440 18.713 4.76%
2023-08-24 0 21.00 21.00 21.10 20.80 21.30 5,412,311 113,862,511 21.038 18.04 18.04 18.13 17.87 18.30 6,299,223 18.076 0.24%
2023-08-23 0 20.95 20.95 21.05 20.70 21.30 6,873,500 144,426,487 21.012 18.00 18.00 18.09 17.79 18.30 7,999,857 18.054 -1.18%
2023-08-22 0 21.20 21.20 21.25 20.70 21.35 8,754,284 184,222,714 21.044 18.22 18.22 18.26 17.79 18.34 10,188,844 18.081 1.92%
2023-08-21 0 20.80 20.80 20.85 20.65 21.10 12,566,351 262,067,656 20.855 17.87 17.87 17.91 17.74 18.13 14,625,592 17.918 -1.42%
2023-08-18 0 21.10 21.10 21.20 20.80 21.60 4,471,847 94,892,740 21.220 18.13 18.13 18.22 17.87 18.56 5,204,646 18.232 -0.47%
2023-08-17 0 21.20 21.15 21.20 20.75 21.30 4,447,361 93,882,538 21.110 18.22 18.17 18.22 17.83 18.30 5,176,148 18.138 0.00%
2023-08-16 0 21.20 21.15 21.20 21.00 21.40 2,975,356 63,095,838 21.206 18.22 18.17 18.22 18.04 18.39 3,462,926 18.220 0.00%
2023-08-15 0 21.20 21.15 21.20 21.10 21.80 2,167,818 46,132,291 21.281 18.22 18.17 18.22 18.13 18.73 2,523,057 18.284 -1.62%
2023-08-14 0 21.55 21.50 21.55 20.90 21.60 4,087,916 87,168,520 21.323 18.52 18.47 18.52 17.96 18.56 4,757,800 18.321 0.70%
2023-08-11 0 21.40 21.40 21.45 21.15 22.25 4,087,324 87,832,427 21.489 18.39 18.39 18.43 18.17 19.12 4,757,111 18.463 -2.95%
2023-08-10 0 22.05 22.00 22.05 21.75 22.20 2,313,615 50,888,323 21.995 18.95 18.90 18.95 18.69 19.07 2,692,746 18.898 -0.23%
2023-08-09 0 22.10 22.05 22.10 21.70 22.35 3,618,895 79,848,772 22.064 18.99 18.95 18.99 18.64 19.20 4,211,921 18.958 0.00%
2023-08-08 0 22.10 22.05 22.10 21.95 22.65 4,042,078 89,558,837 22.157 18.99 18.95 18.99 18.86 19.46 4,704,451 19.037 -2.00%
2023-08-07 0 22.55 22.55 22.60 22.40 23.00 3,860,584 87,073,644 22.555 19.38 19.38 19.42 19.25 19.76 4,493,216 19.379 -1.96%
2023-08-04 0 23.00 22.95 23.00 22.80 23.55 6,877,013 158,757,426 23.085 19.76 19.72 19.76 19.59 20.23 8,003,945 19.835 0.88%
2023-08-03 0 22.80 22.75 22.80 22.40 23.10 6,310,632 143,933,585 22.808 19.59 19.55 19.59 19.25 19.85 7,344,752 19.597 0.66%
2023-08-02 0 22.65 22.60 22.65 22.30 23.40 10,485,188 240,638,693 22.950 19.46 19.42 19.46 19.16 20.11 12,203,390 19.719 0.89%
2023-08-01 0 22.45 22.40 22.45 22.30 23.45 10,280,705 231,965,345 22.563 19.29 19.25 19.29 19.16 20.15 11,965,398 19.386 -4.26%
2023-07-31 0 23.45 23.45 23.50 22.10 23.85 28,268,029 659,994,521 23.348 20.15 20.15 20.19 18.99 20.49 32,900,295 20.060 7.32%
2023-07-28 0 21.85 21.80 21.85 21.10 22.15 6,172,252 134,615,895 21.810 18.77 18.73 18.77 18.13 19.03 7,183,695 18.739 2.10%
2023-07-27 0 21.40 21.35 21.40 20.70 21.50 6,762,500 144,060,719 21.303 18.39 18.34 18.39 17.79 18.47 7,870,667 18.303 3.13%
2023-07-26 0 20.75 20.70 20.75 20.60 21.00 2,078,003 43,232,210 20.805 17.83 17.79 17.83 17.70 18.04 2,418,524 17.875 -0.48%
2023-07-25 0 20.85 20.85 20.90 20.05 21.00 9,581,603 198,508,958 20.718 17.91 17.91 17.96 17.23 18.04 11,151,735 17.801 5.95%
2023-07-24 0 19.68 19.60 19.68 19.54 20.20 3,178,131 62,667,777 19.718 16.91 16.84 16.91 16.79 17.36 3,698,930 16.942 -1.85%
2023-07-21 0 20.05 20.05 20.15 19.98 20.30 4,325,843 86,686,222 20.039 17.23 17.23 17.31 17.17 17.44 5,034,716 17.218 0.25%
2023-07-20 0 20.00 19.98 20.00 19.64 20.20 5,327,000 106,365,097 19.967 17.18 17.17 17.18 16.87 17.36 6,199,932 17.156 1.32%
2023-07-19 0 19.74 19.72 19.74 19.30 19.78 6,184,044 120,913,184 19.552 16.96 16.94 16.96 16.58 17.00 7,197,420 16.800 0.82%
2023-07-18 0 19.58 19.56 19.58 19.54 19.80 4,309,850 84,677,658 19.647 16.82 16.81 16.82 16.79 17.01 5,016,103 16.881 -1.11%
2023-07-14 0 19.80 19.78 19.80 19.70 20.10 5,547,620 110,028,445 19.833 17.01 17.00 17.01 16.93 17.27 6,456,705 17.041 -1.49%
2023-07-13 0 20.10 20.05 20.10 19.90 20.35 2,598,270 52,133,621 20.065 17.27 17.23 17.27 17.10 17.48 3,024,047 17.240 1.21%
2023-07-12 0 19.86 19.86 19.88 19.66 19.92 2,896,048 57,360,347 19.806 17.06 17.06 17.08 16.89 17.12 3,370,622 17.018 1.43%
2023-07-11 0 19.58 19.56 19.58 19.58 20.10 6,836,699 134,980,912 19.744 16.82 16.81 16.82 16.82 17.27 7,957,025 16.964 -1.51%
2023-07-10 0 19.88 19.88 19.90 19.82 20.45 4,502,288 89,902,928 19.968 17.08 17.08 17.10 17.03 17.57 5,240,075 17.157 -1.09%
2023-07-07 0 20.10 20.05 20.10 19.80 20.20 4,971,719 99,595,123 20.032 17.27 17.23 17.27 17.01 17.36 5,786,432 17.212 -0.25%
2023-07-06 0 20.15 20.10 20.15 19.96 20.45 4,962,843 99,948,540 20.139 17.31 17.27 17.31 17.15 17.57 5,776,101 17.304 -1.71%
2023-07-05 0 20.50 20.50 20.55 20.45 20.90 3,553,500 73,105,439 20.573 17.61 17.61 17.66 17.57 17.96 4,135,810 17.676 -1.68%
2023-07-04 0 20.85 20.85 20.90 20.75 21.15 2,494,875 52,183,313 20.916 17.91 17.91 17.96 17.83 18.17 2,903,709 17.971 -1.42%
2023-07-03 0 21.15 21.15 21.20 20.90 21.30 3,526,296 74,487,293 21.123 18.17 18.17 18.22 17.96 18.30 4,104,148 18.149 1.68%
2023-06-30 0 20.80 20.80 20.85 20.65 21.10 3,627,700 75,671,026 20.859 17.87 17.87 17.91 17.74 18.13 4,222,169 17.922 -0.24%
2023-06-29 0 20.85 20.85 20.90 20.65 21.10 3,442,937 71,543,306 20.780 17.91 17.91 17.96 17.74 18.13 4,007,129 17.854 -0.48%
2023-06-28 0 20.95 20.90 20.95 20.70 21.15 2,074,000 43,406,700 20.929 18.00 17.96 18.00 17.79 18.17 2,413,865 17.982 -0.71%
2023-06-27 0 21.10 21.10 21.15 20.35 21.30 4,016,104 84,159,848 20.956 18.13 18.13 18.17 17.48 18.30 4,674,221 18.005 3.18%
2023-06-26 0 20.45 20.45 20.50 20.35 20.75 3,581,030 73,538,913 20.536 17.57 17.57 17.61 17.48 17.83 4,167,851 17.644 0.00%
2023-06-23 0 20.45 20.45 20.50 20.20 20.65 2,328,282 47,479,779 20.393 17.57 17.57 17.61 17.36 17.74 2,709,816 17.521 -1.21%
2023-06-21 0 20.70 20.65 20.70 20.50 21.00 5,026,498 103,829,790 20.656 17.79 17.74 17.79 17.61 18.04 5,850,187 17.748 -2.13%
2023-06-20 0 21.15 21.15 21.20 20.95 21.60 5,534,783 117,116,919 21.160 18.17 18.17 18.22 18.00 18.56 6,441,765 18.181 -2.98%
2023-06-19 0 21.80 21.75 21.80 21.50 22.10 3,633,069 79,056,329 21.760 18.73 18.69 18.73 18.47 18.99 4,228,418 18.696 -0.91%
2023-06-16 0 22.00 21.95 22.00 21.80 22.30 6,996,726 154,257,758 22.047 18.90 18.86 18.90 18.73 19.16 8,143,276 18.943 1.15%
2023-06-15 0 21.75 21.70 21.75 21.40 22.15 10,651,677 231,876,597 21.769 18.69 18.64 18.69 18.39 19.03 12,397,161 18.704 2.11%
2023-06-14 0 21.30 21.25 21.30 21.15 21.60 4,475,530 95,287,070 21.291 18.30 18.26 18.30 18.17 18.56 5,208,933 18.293 0.00%
2023-06-13 0 21.30 21.25 21.30 20.60 21.50 5,634,646 119,696,571 21.243 18.30 18.26 18.30 17.70 18.47 6,557,992 18.252 1.43%
2023-06-12 0 21.00 20.95 21.00 20.50 21.30 6,648,885 138,631,632 20.850 18.04 18.00 18.04 17.61 18.30 7,738,434 17.915 -1.64%
2023-06-09 0 21.35 21.30 21.35 21.20 21.60 4,248,969 90,817,213 21.374 18.34 18.30 18.34 18.22 18.56 4,945,245 18.365 0.00%
2023-06-08 0 21.35 21.30 21.35 20.60 21.45 9,967,435 210,325,517 21.101 18.34 18.30 18.34 17.70 18.43 11,600,793 18.130 3.39%
2023-06-07 0 20.65 20.60 20.65 20.55 21.25 7,291,896 150,930,157 20.698 17.74 17.70 17.74 17.66 18.26 8,486,815 17.784 0.49%
2023-06-06 0 20.55 20.55 20.60 20.25 21.40 8,358,832 174,502,053 20.876 17.66 17.66 17.70 17.40 18.39 9,728,589 17.937 0.24%
2023-06-05 0 20.50 20.45 20.50 20.40 21.20 9,174,665 188,834,898 20.582 17.61 17.57 17.61 17.53 18.22 10,678,112 17.684 0.49%
2023-06-02 0 20.40 20.35 20.40 20.00 20.60 9,035,117 183,701,244 20.332 17.53 17.48 17.53 17.18 17.70 10,515,696 17.469 4.83%
2023-06-01 0 21.10 21.10 21.15 20.35 21.40 14,223,643 299,146,981 21.032 16.72 16.72 16.76 16.13 16.96 17,950,253 16.665 1.44%
2023-05-31 0 20.80 20.80 20.85 20.60 21.20 15,312,702 318,929,316 20.828 16.48 16.48 16.52 16.32 16.80 19,324,646 16.504 -2.58%
2023-05-30 0 21.35 21.30 21.35 21.05 21.60 5,984,965 127,352,557 21.279 16.92 16.88 16.92 16.68 17.12 7,553,032 16.861 -0.47%
2023-05-29 0 21.45 21.40 21.45 21.30 22.15 6,165,107 132,651,048 21.516 17.00 16.96 17.00 16.88 17.55 7,780,372 17.049 -2.05%
2023-05-25 0 21.90 21.85 21.90 21.65 22.20 4,340,530 94,968,008 21.879 17.35 17.31 17.35 17.16 17.59 5,477,754 17.337 -1.35%
2023-05-24 0 22.20 22.15 22.20 22.10 22.55 5,782,194 128,962,889 22.303 17.59 17.55 17.59 17.51 17.87 7,297,135 17.673 -2.20%
2023-05-23 0 22.70 22.65 22.70 22.50 23.00 6,982,100 158,797,032 22.743 17.99 17.95 17.99 17.83 18.23 8,811,418 18.022 0.22%
2023-05-22 0 22.65 22.65 22.70 22.25 22.90 4,901,091 110,964,956 22.641 17.95 17.95 17.99 17.63 18.15 6,185,182 17.940 1.12%
2023-05-19 0 22.40 22.35 22.40 22.10 22.80 8,384,730 187,725,400 22.389 17.75 17.71 17.75 17.51 18.07 10,581,538 17.741 -1.97%
2023-05-18 0 22.85 22.80 22.85 22.70 23.15 6,599,740 150,929,144 22.869 18.11 18.07 18.11 17.99 18.34 8,328,879 18.121 -0.65%
2023-05-17 0 23.00 22.95 23.00 22.80 23.60 8,430,000 195,120,972 23.146 18.23 18.19 18.23 18.07 18.70 10,638,669 18.341 -2.34%
2023-05-16 0 23.55 23.55 23.60 23.35 24.35 7,935,445 187,462,379 23.623 18.66 18.66 18.70 18.50 19.29 10,014,540 18.719 -2.08%
2023-05-15 0 24.05 24.05 24.10 23.80 24.20 4,698,243 112,877,749 24.026 19.06 19.06 19.10 18.86 19.18 5,929,188 19.038 0.21%
2023-05-12 0 24.00 24.00 24.05 24.00 24.85 7,333,400 177,978,325 24.270 19.02 19.02 19.06 19.02 19.69 9,254,759 19.231 -3.42%
2023-05-11 0 24.85 24.80 24.85 24.60 25.05 3,418,566 84,708,639 24.779 19.69 19.65 19.69 19.49 19.85 4,314,234 19.635 -0.20%
2023-05-10 0 24.90 24.90 24.95 24.75 25.30 4,780,448 119,462,980 24.990 19.73 19.73 19.77 19.61 20.05 6,032,931 19.802 -0.60%
2023-05-09 0 25.05 25.00 25.05 24.60 25.45 9,484,000 238,083,139 25.104 19.85 19.81 19.85 19.49 20.17 11,968,818 19.892 1.42%
2023-05-08 0 24.70 24.70 24.75 24.35 24.80 6,870,037 169,325,857 24.647 19.57 19.57 19.61 19.29 19.65 8,669,994 19.530 1.44%
2023-05-05 0 24.35 24.30 24.35 24.10 24.65 6,906,147 168,241,659 24.361 19.29 19.26 19.29 19.10 19.53 8,715,565 19.304 0.00%
2023-05-04 0 24.35 24.35 24.40 24.15 24.80 7,284,162 177,674,678 24.392 19.29 19.29 19.33 19.14 19.65 9,192,620 19.328 0.21%
2023-05-03 0 24.30 24.25 24.30 24.10 25.00 3,685,622 89,410,975 24.259 19.26 19.22 19.26 19.10 19.81 4,651,259 19.223 -0.61%
2023-05-02 0 24.45 24.45 24.50 24.40 25.20 4,299,500 105,705,211 24.585 19.37 19.37 19.41 19.33 19.97 5,425,974 19.481 -1.01%
2023-04-28 0 24.70 24.70 24.75 24.30 25.10 5,468,670 135,749,289 24.823 19.57 19.57 19.61 19.26 19.89 6,901,467 19.670 1.23%
2023-04-27 0 24.40 24.35 24.40 24.30 25.05 11,646,957 285,699,628 24.530 19.33 19.29 19.33 19.26 19.85 14,698,472 19.437 -3.37%
2023-04-26 0 25.25 25.15 25.25 24.70 25.45 3,601,744 90,742,505 25.194 20.01 19.93 20.01 19.57 20.17 4,545,405 19.964 0.20%
2023-04-25 0 25.20 25.15 25.20 25.00 25.40 4,523,654 113,952,476 25.190 19.97 19.93 19.97 19.81 20.13 5,708,856 19.961 -0.98%
2023-04-24 0 25.45 25.40 25.45 25.15 25.70 4,587,278 116,428,193 25.381 20.17 20.13 20.17 19.93 20.36 5,789,150 20.111 -0.97%
2023-04-21 0 25.70 25.65 25.70 25.60 26.35 3,843,715 99,414,076 25.864 20.36 20.32 20.36 20.29 20.88 4,850,772 20.494 -1.15%
2023-04-20 0 26.00 25.95 26.00 25.60 26.15 4,449,400 115,341,322 25.923 20.60 20.56 20.60 20.29 20.72 5,615,148 20.541 0.00%
2023-04-19 0 26.00 26.00 26.05 25.80 26.40 4,332,204 112,637,095 26.000 20.60 20.60 20.64 20.44 20.92 5,467,246 20.602 -1.33%
2023-04-18 0 26.35 26.30 26.35 26.20 26.60 6,834,695 180,129,890 26.355 20.88 20.84 20.88 20.76 21.08 8,625,392 20.884 0.38%
2023-04-17 0 26.25 26.20 26.25 25.55 26.30 15,278,254 397,509,195 26.018 20.80 20.76 20.80 20.25 20.84 19,281,173 20.616 -1.50%
2023-04-14 0 26.65 26.60 26.65 26.50 26.95 6,508,267 173,404,019 26.644 21.12 21.08 21.12 21.00 21.35 8,213,440 21.112 0.00%
2023-04-13 0 26.65 26.65 26.75 26.30 26.85 9,253,663 246,784,141 26.669 21.12 21.12 21.20 20.84 21.28 11,678,133 21.132 -2.91%
2023-04-12 0 27.45 27.40 27.45 27.25 27.75 3,901,483 107,270,534 27.495 21.75 21.71 21.75 21.59 21.99 4,923,676 21.787 0.55%
2023-04-11 0 27.30 27.25 27.30 26.40 27.30 4,967,800 134,515,688 27.078 21.63 21.59 21.63 20.92 21.63 6,269,369 21.456 3.80%
2023-04-06 0 26.30 26.30 26.35 26.20 26.80 5,640,524 148,686,294 26.360 20.84 20.84 20.88 20.76 21.24 7,118,347 20.888 -1.87%
2023-04-04 0 26.80 26.75 26.80 26.60 27.20 5,349,708 143,145,443 26.758 21.24 21.20 21.24 21.08 21.55 6,751,337 21.203 -0.74%
2023-04-03 0 27.00 27.00 27.05 26.70 27.45 8,960,790 242,107,553 27.019 21.39 21.39 21.43 21.16 21.75 11,308,527 21.409 -0.74%
2023-03-31 0 27.20 27.20 27.25 27.10 27.70 7,590,753 208,151,820 27.422 21.55 21.55 21.59 21.47 21.95 9,579,538 21.729 -0.55%
2023-03-30 0 27.35 27.30 27.35 26.65 27.45 11,964,708 324,368,055 27.110 21.67 21.63 21.67 21.12 21.75 15,099,474 21.482 0.55%
2023-03-29 0 27.20 27.20 27.25 26.80 27.60 6,778,043 183,570,709 27.083 21.55 21.55 21.59 21.24 21.87 8,553,898 21.460 0.37%
2023-03-28 0 27.10 27.10 27.15 26.75 27.30 6,491,128 175,646,104 27.059 21.47 21.47 21.51 21.20 21.63 8,191,811 21.442 1.50%
2023-03-27 0 26.70 26.65 26.70 26.65 27.90 10,003,800 268,988,509 26.889 21.16 21.12 21.16 21.12 22.11 12,624,806 21.306 -4.30%
2023-03-24 0 27.90 27.85 27.90 27.80 28.40 5,133,478 144,016,295 28.054 22.11 22.07 22.11 22.03 22.50 6,478,455 22.230 -2.62%
2023-03-23 0 28.65 28.65 28.70 28.10 28.65 6,388,450 181,916,470 28.476 22.70 22.70 22.74 22.27 22.70 8,062,231 22.564 0.53%
2023-03-22 0 28.50 28.45 28.50 28.40 29.30 5,019,637 143,956,946 28.679 22.58 22.54 22.58 22.50 23.22 6,334,787 22.725 -0.87%
2023-03-21 0 28.75 28.70 28.75 28.40 28.95 3,222,934 92,520,136 28.707 22.78 22.74 22.78 22.50 22.94 4,067,346 22.747 -0.52%
2023-03-20 0 28.90 28.85 28.90 28.65 29.45 3,819,000 110,656,679 28.975 22.90 22.86 22.90 22.70 23.34 4,819,582 22.960 -0.69%
2023-03-17 0 29.10 29.10 29.25 28.95 29.55 8,297,862 242,101,073 29.176 23.06 23.06 23.18 22.94 23.42 10,471,911 23.119 1.57%
2023-03-16 0 28.65 28.65 28.80 28.50 29.15 5,387,411 154,860,725 28.745 22.70 22.70 22.82 22.58 23.10 6,798,919 22.777 -0.52%
2023-03-15 0 28.80 28.75 28.80 28.30 28.90 8,255,034 236,086,564 28.599 22.82 22.78 22.82 22.42 22.90 10,417,862 22.662 1.95%
2023-03-14 0 28.25 28.25 28.35 28.15 29.20 3,338,732 95,167,842 28.504 22.39 22.39 22.46 22.31 23.14 4,213,483 22.586 -2.08%
2023-03-13 0 28.85 28.80 28.85 28.30 28.85 6,951,663 199,034,664 28.631 22.86 22.82 22.86 22.42 22.86 8,773,006 22.687 2.67%
2023-03-10 0 28.10 28.05 28.10 28.00 28.70 4,541,781 128,122,503 28.210 22.27 22.23 22.27 22.19 22.74 5,731,733 22.353 -1.58%
2023-03-09 0 28.55 28.50 28.55 28.50 29.40 7,495,891 215,892,742 28.801 22.62 22.58 22.62 22.58 23.30 9,459,823 22.822 -2.73%
2023-03-08 0 29.35 29.30 29.35 29.00 29.70 4,631,072 135,590,309 29.278 23.26 23.22 23.26 22.98 23.53 5,844,418 23.200 -2.33%
2023-03-07 0 30.05 30.00 30.05 29.80 30.60 6,931,659 209,384,015 30.207 23.81 23.77 23.81 23.61 24.25 8,747,761 23.936 -1.15%
2023-03-06 0 30.40 30.40 30.45 29.95 31.10 4,530,667 137,180,732 30.278 24.09 24.09 24.13 23.73 24.64 5,717,707 23.992 -1.14%
2023-03-03 0 30.75 30.70 30.75 30.40 30.90 6,354,060 194,800,174 30.658 24.37 24.33 24.37 24.09 24.48 8,018,831 24.293 0.82%
2023-03-02 0 30.50 30.40 30.50 29.30 30.55 5,452,493 164,542,977 30.178 24.17 24.09 24.17 23.22 24.21 6,881,052 23.912 2.52%
2023-03-01 0 29.75 29.75 29.80 29.05 29.95 8,100,217 239,449,306 29.561 23.57 23.57 23.61 23.02 23.73 10,222,483 23.424 3.30%
2023-02-28 0 28.80 28.80 28.95 28.60 29.75 6,188,601 178,981,961 28.921 22.82 22.82 22.94 22.66 23.57 7,810,021 22.917 -2.21%
2023-02-27 0 29.45 29.45 29.50 28.90 30.20 6,695,571 196,296,494 29.317 23.34 23.34 23.38 22.90 23.93 8,449,818 23.231 -1.83%
2023-02-24 0 30.00 30.00 30.05 29.90 31.40 8,007,694 242,352,741 30.265 23.77 23.77 23.81 23.69 24.88 10,105,718 23.982 -4.46%
2023-02-23 0 31.40 31.35 31.40 30.45 31.75 14,014,851 438,790,053 31.309 24.88 24.84 24.88 24.13 25.16 17,686,757 24.809 2.61%
2023-02-22 0 30.60 30.50 30.60 30.25 30.85 6,094,554 186,798,054 30.650 24.25 24.17 24.25 23.97 24.45 7,691,334 24.287 -0.33%
2023-02-21 0 30.70 30.70 30.75 30.50 31.50 8,604,861 265,844,104 30.895 24.33 24.33 24.37 24.17 24.96 10,859,344 24.481 0.49%
2023-02-20 0 30.55 30.50 30.55 28.90 30.80 14,067,145 428,320,734 30.448 24.21 24.17 24.21 22.90 24.41 17,752,752 24.127 5.16%
2023-02-17 0 29.05 29.00 29.05 28.60 29.35 2,592,100 75,383,562 29.082 23.02 22.98 23.02 22.66 23.26 3,271,233 23.044 0.00%
2023-02-16 0 29.05 29.00 29.05 28.70 29.45 3,291,107 95,761,819 29.097 23.02 22.98 23.02 22.74 23.34 4,153,381 23.056 0.87%
2023-02-15 0 28.80 28.75 28.80 28.60 29.60 5,427,630 157,418,314 29.003 22.82 22.78 22.82 22.66 23.45 6,849,675 22.982 -0.35%
2023-02-14 0 28.90 28.90 28.95 28.70 29.70 4,971,971 144,153,500 28.993 22.90 22.90 22.94 22.74 23.53 6,274,633 22.974 -1.87%
2023-02-13 0 29.45 29.40 29.45 27.75 29.50 8,303,816 241,178,096 29.044 23.34 23.30 23.34 21.99 23.38 10,479,425 23.014 4.80%
2023-02-10 0 28.10 28.00 28.10 28.00 28.50 2,653,020 74,787,637 28.190 22.27 22.19 22.27 22.19 22.58 3,348,114 22.337 -0.71%
2023-02-09 0 28.30 28.25 28.30 28.15 28.80 4,394,154 124,810,154 28.404 22.42 22.39 22.42 22.31 22.82 5,545,427 22.507 -0.70%
2023-02-08 0 28.50 28.40 28.50 28.35 28.80 2,676,109 76,276,511 28.503 22.58 22.50 22.58 22.46 22.82 3,377,252 22.585 0.35%
2023-02-07 0 28.40 28.35 28.40 28.30 28.85 3,886,044 110,860,063 28.528 22.50 22.46 22.50 22.42 22.86 4,904,192 22.605 0.00%
2023-02-06 0 28.40 28.35 28.40 28.10 28.80 5,519,949 156,704,066 28.389 22.50 22.46 22.50 22.27 22.82 6,966,182 22.495 -2.74%
2023-02-03 0 29.20 29.10 29.20 28.85 29.95 5,499,190 160,593,082 29.203 23.14 23.06 23.14 22.86 23.73 6,939,984 23.140 -2.50%
2023-02-02 0 29.95 29.95 30.00 29.80 30.35 5,918,620 178,364,881 30.136 23.73 23.73 23.77 23.61 24.05 7,469,305 23.880 -0.50%
2023-02-01 0 30.10 30.05 30.10 29.60 30.50 9,029,727 270,569,023 29.964 23.85 23.81 23.85 23.45 24.17 11,395,525 23.743 1.35%
2023-01-31 0 29.70 29.65 29.70 29.40 30.00 9,934,966 294,764,976 29.669 23.53 23.49 23.53 23.30 23.77 12,537,938 23.510 1.02%
2023-01-30 0 29.40 29.35 29.40 29.30 30.45 9,478,253 280,863,685 29.632 23.30 23.26 23.30 23.22 24.13 11,961,566 23.481 -4.39%
2023-01-27 0 30.75 30.70 30.75 30.10 30.75 5,299,184 161,325,591 30.443 24.37 24.33 24.37 23.85 24.37 6,687,576 24.123 1.99%
2023-01-26 0 30.15 30.15 30.20 29.75 31.05 4,560,183 137,088,737 30.062 23.89 23.89 23.93 23.57 24.60 5,754,956 23.821 -0.33%
2023-01-20 0 30.25 30.25 30.30 29.40 30.25 3,281,411 98,413,219 29.991 23.97 23.97 24.01 23.30 23.97 4,141,144 23.765 1.68%
2023-01-19 0 29.75 29.75 29.80 29.40 29.95 4,348,521 129,022,439 29.670 23.57 23.57 23.61 23.30 23.73 5,487,838 23.511 0.51%
2023-01-18 0 29.60 29.55 29.60 29.25 30.00 4,078,747 120,596,860 29.567 23.45 23.42 23.45 23.18 23.77 5,147,383 23.429 -0.34%
2023-01-17 0 29.70 29.65 29.70 29.45 30.40 4,232,938 125,918,584 29.747 23.53 23.49 23.53 23.34 24.09 5,341,972 23.572 -2.62%
2023-01-16 0 30.50 30.35 30.50 30.00 30.65 5,479,480 166,236,578 30.338 24.17 24.05 24.17 23.77 24.29 6,915,110 24.040 0.99%
2023-01-13 0 30.20 30.15 30.20 29.10 30.30 7,928,470 237,592,969 29.967 23.93 23.89 23.93 23.06 24.01 10,005,738 23.746 3.96%
2023-01-12 0 29.05 29.00 29.05 28.75 29.40 4,163,046 120,699,883 28.993 23.02 22.98 23.02 22.78 23.30 5,253,769 22.974 -0.85%
2023-01-11 0 29.30 29.30 29.35 29.20 29.75 5,513,226 162,376,633 29.452 23.22 23.22 23.26 23.14 23.57 6,957,697 23.338 0.17%
2023-01-10 0 29.25 29.20 29.25 29.05 29.80 4,308,563 126,307,101 29.315 23.18 23.14 23.18 23.02 23.61 5,437,411 23.229 -0.68%
2023-01-09 0 29.45 29.40 29.45 28.80 29.80 7,188,797 210,926,993 29.341 23.34 23.30 23.34 22.82 23.61 9,072,270 23.250 1.73%
2023-01-06 0 28.95 28.95 29.00 28.25 29.20 5,311,249 153,104,384 28.826 22.94 22.94 22.98 22.39 23.14 6,702,802 22.842 1.58%
2023-01-05 0 28.50 28.45 28.50 28.05 29.20 5,243,370 149,533,753 28.519 22.58 22.54 22.58 22.23 23.14 6,617,139 22.598 -0.52%
2023-01-04 0 28.65 28.60 28.65 27.50 29.00 6,479,899 185,448,593 28.619 22.70 22.66 22.70 21.79 22.98 8,177,640 22.678 3.24%
2023-01-03 0 27.75 27.70 27.75 26.90 27.80 4,710,886 129,560,959 27.502 21.99 21.95 21.99 21.32 22.03 5,945,143 21.793 1.65%
2022-12-30 0 27.30 27.25 27.30 27.20 27.85 3,690,164 100,954,736 27.358 21.63 21.59 21.63 21.55 22.07 4,656,991 21.678 -1.27%
2022-12-29 0 27.65 27.60 27.65 27.10 27.85 3,380,000 92,586,206 27.392 21.91 21.87 21.91 21.47 22.07 4,265,564 21.706 -1.07%
2022-12-28 0 27.95 27.95 28.00 27.35 28.35 5,078,894 141,832,329 27.926 22.15 22.15 22.19 21.67 22.46 6,409,570 22.128 -0.18%
2022-12-23 0 28.00 27.95 28.00 27.20 28.15 2,149,828 59,897,008 27.861 22.19 22.15 22.19 21.55 22.31 2,713,085 22.077 1.08%
2022-12-22 0 27.70 27.70 27.75 27.60 28.15 2,595,504 72,259,531 27.840 21.95 21.95 21.99 21.87 22.31 3,275,529 22.060 0.54%
2022-12-21 0 27.55 27.50 27.55 27.30 28.00 1,537,987 42,362,641 27.544 21.83 21.79 21.83 21.63 22.19 1,940,941 21.826 0.92%
2022-12-20 0 27.30 27.25 27.30 26.80 27.55 4,856,600 131,790,805 27.136 21.63 21.59 21.63 21.24 21.83 6,129,034 21.503 -1.97%
2022-12-19 0 27.85 27.80 27.85 27.60 29.30 6,190,656 172,857,490 27.922 22.07 22.03 22.07 21.87 23.22 7,812,615 22.125 -4.13%
2022-12-16 0 29.05 29.05 29.10 27.75 29.25 5,954,956 171,973,493 28.879 23.02 23.02 23.06 21.99 23.18 7,515,161 22.884 3.75%
2022-12-15 0 28.00 28.00 28.05 27.60 29.00 9,831,170 274,988,047 27.971 22.19 22.19 22.23 21.87 22.98 12,406,947 22.164 -3.45%
2022-12-14 0 29.00 29.00 29.05 28.35 29.10 7,094,844 204,268,652 28.791 22.98 22.98 23.02 22.46 23.06 8,953,701 22.814 0.87%
2022-12-13 0 28.75 28.70 28.75 28.50 29.30 7,021,443 202,604,849 28.855 22.78 22.74 22.78 22.58 23.22 8,861,069 22.865 -1.88%
2022-12-12 0 29.30 29.25 29.30 29.10 30.00 6,303,234 184,773,142 29.314 23.22 23.18 23.22 23.06 23.77 7,954,688 23.228 -2.33%
2022-12-09 0 30.00 29.95 30.00 28.25 30.15 13,123,538 389,516,378 29.681 23.77 23.73 23.77 22.39 23.89 16,561,919 23.519 6.57%
2022-12-08 0 28.15 28.15 28.20 27.40 28.25 2,627,345 73,431,841 27.949 22.31 22.31 22.35 21.71 22.39 3,315,712 22.147 2.74%
2022-12-07 0 27.40 27.40 27.45 27.30 28.60 7,174,612 199,475,471 27.803 21.71 21.71 21.75 21.63 22.66 9,054,368 22.031 -4.20%
2022-12-06 0 28.60 28.55 28.60 28.15 29.00 5,729,996 163,463,872 28.528 22.66 22.62 22.66 22.31 22.98 7,231,261 22.605 -0.69%
2022-12-05 0 28.80 28.75 28.80 27.90 28.85 7,446,581 211,567,285 28.411 22.82 22.78 22.82 22.11 22.86 9,397,593 22.513 3.78%
2022-12-02 0 27.75 27.70 27.75 27.20 28.15 4,928,701 135,360,178 27.464 21.99 21.95 21.99 21.55 22.31 6,220,026 21.762 -0.54%
2022-12-01 0 27.90 27.85 27.90 27.85 28.85 5,970,059 168,505,540 28.225 22.11 22.07 22.11 22.07 22.86 7,534,221 22.365 -1.24%
2022-11-30 0 28.25 28.25 28.30 27.55 29.30 18,313,746 518,186,497 28.295 22.39 22.39 22.42 21.83 23.22 23,111,967 22.421 0.89%
2022-11-29 0 28.00 27.95 28.00 26.90 28.10 8,281,943 229,474,910 27.708 22.19 22.15 22.19 21.32 22.27 10,451,821 21.955 5.86%
2022-11-28 0 26.45 26.40 26.45 25.55 26.60 7,741,936 202,787,841 26.193 20.96 20.92 20.96 20.25 21.08 9,770,332 20.755 -2.76%
2022-11-25 0 27.20 27.15 27.20 26.25 27.20 4,242,050 114,285,716 26.941 21.55 21.51 21.55 20.80 21.55 5,353,472 21.348 1.49%
2022-11-24 0 26.80 26.75 26.80 25.95 26.90 5,392,056 143,681,925 26.647 21.24 21.20 21.24 20.56 21.32 6,804,781 21.115 3.28%
2022-11-23 0 25.95 25.95 26.00 25.90 26.80 5,780,315 151,989,119 26.294 20.56 20.56 20.60 20.52 21.24 7,294,764 20.835 0.39%
2022-11-22 0 25.85 25.80 25.85 25.45 26.25 9,722,557 251,532,585 25.871 20.48 20.44 20.48 20.17 20.80 12,269,877 20.500 -0.96%
2022-11-21 0 26.10 26.10 26.15 25.60 26.85 5,811,891 151,299,526 26.033 20.68 20.68 20.72 20.29 21.28 7,334,613 20.628 -2.79%
2022-11-18 0 26.85 26.80 26.85 26.55 27.80 9,272,891 250,306,657 26.993 21.28 21.24 21.28 21.04 22.03 11,702,398 21.389 -1.83%
2022-11-17 0 27.35 27.30 27.35 26.85 28.00 16,762,158 457,376,466 27.286 21.67 21.63 21.67 21.28 22.19 21,153,862 21.621 -2.50%
2022-11-16 0 28.05 28.00 28.05 27.35 28.30 14,634,744 408,352,594 27.903 22.23 22.19 22.23 21.67 22.42 18,469,063 22.110 -0.88%
2022-11-15 0 28.30 28.25 28.30 25.50 28.35 29,617,664 816,200,132 27.558 22.42 22.39 22.42 20.21 22.46 37,377,524 21.837 8.22%
2022-11-14 0 26.15 26.15 26.20 25.70 27.10 33,002,685 863,862,982 26.176 20.72 20.72 20.76 20.36 21.47 41,649,424 20.741 6.95%
2022-11-11 0 24.45 24.45 24.50 23.20 24.65 7,415,830 178,783,464 24.108 19.37 19.37 19.41 18.38 19.53 9,358,785 19.103 8.19%
2022-11-10 0 22.60 22.60 22.65 22.25 22.80 4,262,457 95,986,829 22.519 17.91 17.91 17.95 17.63 18.07 5,379,225 17.844 -2.16%
2022-11-09 0 23.10 23.05 23.10 22.85 23.90 3,193,626 74,303,904 23.266 18.30 18.26 18.30 18.11 18.94 4,030,359 18.436 -0.22%
2022-11-08 0 23.15 23.10 23.15 22.85 23.60 3,771,733 87,129,038 23.101 18.34 18.30 18.34 18.11 18.70 4,759,931 18.305 -0.64%
2022-11-07 0 23.30 23.25 23.30 22.45 23.75 11,872,972 276,672,970 23.303 18.46 18.42 18.46 17.79 18.82 14,983,704 18.465 3.33%
2022-11-04 0 22.55 22.50 22.55 21.55 22.90 7,266,238 163,267,039 22.469 17.87 17.83 17.87 17.08 18.15 9,170,000 17.804 4.64%
2022-11-03 0 21.55 21.50 21.55 21.20 21.75 6,011,055 129,563,936 21.554 17.08 17.04 17.08 16.80 17.23 7,585,958 17.079 -1.37%
2022-11-02 0 21.85 21.80 21.95 20.95 22.00 5,821,667 125,223,503 21.510 17.31 17.27 17.39 16.60 17.43 7,346,950 17.044 2.34%
2022-11-01 0 21.35 21.30 21.35 20.20 21.55 7,925,584 166,528,189 21.011 16.92 16.88 16.92 16.01 17.08 10,002,096 16.649 5.69%
2022-10-31 0 20.20 20.15 20.20 20.10 20.95 5,969,832 121,904,913 20.420 16.01 15.97 16.01 15.93 16.60 7,533,934 16.181 -4.72%
2022-10-28 0 21.20 21.15 21.20 20.85 21.90 11,557,441 245,868,920 21.274 16.80 16.76 16.80 16.52 17.35 14,585,503 16.857 -4.93%
2022-10-27 0 22.30 22.30 22.35 22.10 23.40 9,567,200 217,333,168 22.716 17.67 17.67 17.71 17.51 18.54 12,073,817 18.000 0.45%
2022-10-26 0 22.20 22.15 22.20 22.05 22.65 6,432,941 143,737,080 22.344 17.59 17.55 17.59 17.47 17.95 8,118,379 17.705 -0.89%
2022-10-25 0 22.40 22.35 22.40 21.65 23.00 9,072,227 202,183,744 22.286 17.75 17.71 17.75 17.16 18.23 11,449,160 17.659 -1.10%
2022-10-24 0 22.65 22.60 22.65 22.50 24.15 6,663,374 154,729,953 23.221 17.95 17.91 17.95 17.83 19.14 8,409,185 18.400 -7.55%
2022-10-21 0 24.50 24.45 24.50 23.90 24.60 3,997,548 97,432,162 24.373 19.41 19.37 19.41 18.94 19.49 5,044,910 19.313 1.66%
2022-10-20 0 24.10 24.00 24.10 23.95 24.60 5,283,421 127,707,574 24.171 19.10 19.02 19.10 18.98 19.49 6,667,683 19.153 -1.63%
2022-10-19 0 24.50 24.50 24.55 24.45 25.30 4,041,240 100,331,700 24.827 19.41 19.41 19.45 19.37 20.05 5,100,049 19.673 -2.00%
2022-10-18 0 25.00 25.00 25.10 24.70 25.40 3,121,248 77,983,727 24.985 19.81 19.81 19.89 19.57 20.13 3,939,018 19.798 0.81%
2022-10-17 0 24.80 24.80 24.85 24.50 25.05 5,461,395 135,507,767 24.812 19.65 19.65 19.69 19.41 19.85 6,892,286 19.661 1.22%
2022-10-14 0 24.50 24.50 24.55 24.45 25.15 6,854,211 169,670,851 24.754 19.41 19.41 19.45 19.37 19.93 8,650,022 19.615 0.62%
2022-10-13 0 24.35 24.35 24.40 24.30 25.20 4,925,241 121,657,200 24.701 19.29 19.29 19.33 19.26 19.97 6,215,659 19.573 -1.22%
2022-10-12 0 24.65 24.65 24.70 24.25 25.05 5,524,477 136,160,110 24.647 19.53 19.53 19.57 19.22 19.85 6,971,896 19.530 -0.60%
2022-10-11 0 24.80 24.75 24.80 24.65 25.70 5,984,129 148,851,363 24.874 19.65 19.61 19.65 19.53 20.36 7,551,977 19.710 -3.13%
2022-10-10 0 25.60 25.55 25.60 25.40 26.25 5,558,467 142,888,343 25.706 20.29 20.25 20.29 20.13 20.80 7,014,791 20.370 -3.21%
2022-10-07 0 26.45 26.40 26.45 26.15 27.45 4,482,500 118,511,766 26.439 20.96 20.92 20.96 20.72 21.75 5,656,920 20.950 -3.29%
2022-10-06 0 27.35 27.35 27.40 27.15 27.75 4,513,248 123,637,077 27.394 21.67 21.67 21.71 21.51 21.99 5,695,724 21.707 0.00%
2022-10-05 0 27.35 27.30 27.35 26.65 27.60 10,070,926 273,969,446 27.204 21.67 21.63 21.67 21.12 21.87 12,709,520 21.556 6.84%
2022-10-03 0 25.60 25.55 25.60 24.60 25.95 9,154,309 234,032,439 25.565 20.29 20.25 20.29 19.49 20.56 11,552,748 20.258 2.81%
2022-09-30 0 24.90 24.85 24.90 24.50 25.05 14,064,711 349,109,261 24.822 19.73 19.69 19.73 19.41 19.85 17,749,680 19.668 1.01%
2022-09-29 0 24.65 24.60 24.65 24.45 26.15 10,852,798 270,970,259 24.968 19.53 19.49 19.53 19.37 20.72 13,696,243 19.784 -2.18%
2022-09-28 0 25.20 25.20 25.25 25.00 26.15 7,712,469 195,340,370 25.328 19.97 19.97 20.01 19.81 20.72 9,733,144 20.070 -3.63%
2022-09-27 0 26.15 26.10 26.15 25.70 26.45 8,585,534 223,560,998 26.039 20.72 20.68 20.72 20.36 20.96 10,834,953 20.633 -1.32%
2022-09-26 0 26.50 26.45 26.50 26.20 26.70 4,049,120 107,152,215 26.463 21.00 20.96 21.00 20.76 21.16 5,109,994 20.969 -0.56%
2022-09-23 0 26.65 26.60 26.65 26.45 27.25 6,871,964 183,296,760 26.673 21.12 21.08 21.12 20.96 21.59 8,672,426 21.136 -1.11%
2022-09-22 0 26.95 26.95 27.00 26.60 27.05 5,434,299 146,026,319 26.871 21.35 21.35 21.39 21.08 21.43 6,858,091 21.293 -1.82%
2022-09-21 0 27.45 27.45 27.50 27.15 28.40 7,969,243 218,768,632 27.452 21.75 21.75 21.79 21.51 22.50 10,057,193 21.752 -3.68%
2022-09-20 0 28.50 28.50 28.55 28.20 29.95 4,835,039 137,849,534 28.511 22.58 22.58 22.62 22.35 23.73 6,101,824 22.592 -2.06%
2022-09-19 0 29.10 29.10 29.25 28.85 30.00 3,215,236 93,874,918 29.197 23.06 23.06 23.18 22.86 23.77 4,057,631 23.135 -1.36%
2022-09-16 0 29.50 29.50 29.60 29.50 30.65 6,260,797 186,019,959 29.712 23.38 23.38 23.45 23.38 24.29 7,901,133 23.543 -3.75%
2022-09-15 0 30.65 30.65 30.70 29.50 31.25 4,466,196 137,000,826 30.675 24.29 24.29 24.33 23.38 24.76 5,636,344 24.307 3.03%
2022-09-14 0 29.75 29.70 29.75 29.60 30.35 4,124,919 123,529,634 29.947 23.57 23.53 23.57 23.45 24.05 5,205,652 23.730 -2.30%
2022-09-13 0 30.45 30.45 30.50 29.30 30.90 7,174,640 218,641,795 30.474 24.13 24.13 24.17 23.22 24.48 9,054,403 24.148 2.35%
2022-09-09 0 29.75 29.70 29.75 28.50 29.95 5,703,464 167,669,551 29.398 23.57 23.53 23.57 22.58 23.73 7,197,778 23.295 3.84%
2022-09-08 0 28.65 28.60 28.65 28.40 29.10 4,904,325 140,470,527 28.642 22.70 22.66 22.70 22.50 23.06 6,189,263 22.696 -1.72%
2022-09-07 0 29.15 29.10 29.15 28.85 29.65 4,958,974 144,527,804 29.145 23.10 23.06 23.10 22.86 23.49 6,258,231 23.094 -1.52%
2022-09-06 0 29.60 29.60 29.65 29.50 29.95 2,821,803 83,637,363 29.640 23.45 23.45 23.49 23.38 23.73 3,561,118 23.486 -0.34%
2022-09-05 0 29.70 29.65 29.70 29.30 30.00 2,128,158 62,922,313 29.567 23.53 23.49 23.53 23.22 23.77 2,685,738 23.428 -1.00%
2022-09-02 0 30.00 29.95 30.00 29.75 30.75 3,301,061 99,610,869 30.175 23.77 23.73 23.77 23.57 24.37 4,165,943 23.911 -1.64%
2022-09-01 0 30.50 30.45 30.50 29.65 30.85 4,154,214 126,349,167 30.415 24.17 24.13 24.17 23.49 24.45 5,242,623 24.100 1.67%
2022-08-31 0 30.00 29.95 30.00 29.20 30.10 6,522,873 194,381,126 29.800 23.77 23.73 23.77 23.14 23.85 8,231,873 23.613 0.50%
2022-08-30 0 29.85 29.80 29.85 29.65 30.40 2,953,704 88,053,550 29.811 23.65 23.61 23.65 23.49 24.09 3,727,578 23.622 -0.50%
2022-08-29 0 30.00 29.95 30.00 29.90 30.60 3,610,856 108,454,979 30.036 23.77 23.73 23.77 23.69 24.25 4,556,904 23.800 -2.76%
2022-08-26 0 30.85 30.80 30.85 30.40 30.95 2,381,851 73,212,847 30.738 24.45 24.41 24.45 24.09 24.52 3,005,899 24.356 0.49%
2022-08-25 0 30.70 30.65 30.70 30.25 31.15 4,950,891 151,714,288 30.644 24.33 24.29 24.33 23.97 24.68 6,248,030 24.282 2.16%
2022-08-24 0 30.05 30.00 30.05 29.95 30.90 7,046,151 212,899,063 30.215 23.81 23.77 23.81 23.73 24.48 8,892,250 23.942 -3.06%
2022-08-23 0 31.00 30.95 31.00 30.70 31.25 4,356,441 134,493,632 30.872 24.56 24.52 24.56 24.33 24.76 5,497,833 24.463 -0.32%
2022-08-22 0 31.10 31.05 31.10 30.90 31.60 4,977,500 155,181,970 31.177 24.64 24.60 24.64 24.48 25.04 6,281,610 24.704 0.48%
2022-08-19 0 30.95 30.95 31.00 30.60 31.15 2,605,772 80,757,000 30.992 24.52 24.52 24.56 24.25 24.68 3,288,487 24.557 0.49%
2022-08-18 0 30.80 30.80 30.90 30.65 31.65 3,879,929 120,420,075 31.037 24.41 24.41 24.48 24.29 25.08 4,896,475 24.593 -2.22%
2022-08-17 0 31.50 31.45 31.50 31.10 31.75 3,850,105 121,142,132 31.465 24.96 24.92 24.96 24.64 25.16 4,858,837 24.932 0.48%
2022-08-16 0 31.35 31.30 31.35 30.60 31.60 3,606,874 112,937,545 31.312 24.84 24.80 24.84 24.25 25.04 4,551,879 24.811 1.79%
2022-08-15 0 30.80 30.80 30.85 30.55 31.40 2,875,551 88,955,285 30.935 24.41 24.41 24.45 24.21 24.88 3,628,948 24.513 -0.48%
2022-08-12 0 30.95 30.95 31.00 30.55 31.05 3,117,585 96,183,896 30.852 24.52 24.52 24.56 24.21 24.60 3,934,396 24.447 -0.32%
2022-08-11 0 31.05 31.00 31.05 30.60 31.25 1,624,223 50,063,288 30.823 24.60 24.56 24.60 24.25 24.76 2,049,771 24.424 1.14%
2022-08-10 0 30.70 30.65 30.70 30.55 31.60 4,599,500 142,361,795 30.952 24.33 24.29 24.33 24.21 25.04 5,804,574 24.526 -0.32%
2022-08-09 0 30.80 30.75 30.80 30.55 31.10 3,317,655 102,216,638 30.810 24.41 24.37 24.41 24.21 24.64 4,186,884 24.414 -0.32%
2022-08-08 0 30.90 30.85 30.90 30.45 31.00 2,396,783 73,879,556 30.824 24.48 24.45 24.48 24.13 24.56 3,024,743 24.425 0.49%
2022-08-05 0 30.75 30.70 30.75 29.50 30.90 6,215,697 187,439,634 30.156 24.37 24.33 24.37 23.38 24.48 7,844,216 23.895 3.36%
2022-08-04 0 29.75 29.70 29.75 29.20 29.75 4,718,529 139,283,720 29.518 23.57 23.53 23.57 23.14 23.57 5,954,789 23.390 0.51%
2022-08-03 0 29.60 29.55 29.60 29.35 30.50 4,585,913 135,866,913 29.627 23.45 23.42 23.45 23.26 24.17 5,787,427 23.476 -1.50%
2022-08-02 0 30.05 30.05 30.10 29.20 30.30 5,354,593 158,933,362 29.682 23.81 23.81 23.85 23.14 24.01 6,757,502 23.520 -1.31%
2022-08-01 0 30.45 30.45 30.50 30.30 30.85 3,581,517 109,128,127 30.470 24.13 24.13 24.17 24.01 24.45 4,519,878 24.144 -1.93%
2022-07-29 0 31.05 31.00 31.05 30.95 32.15 7,406,816 230,883,448 31.172 24.60 24.56 24.60 24.52 25.48 9,347,410 24.700 -3.42%
2022-07-28 0 32.15 32.10 32.15 31.85 32.25 2,948,767 94,590,340 32.078 25.48 25.44 25.48 25.24 25.55 3,721,347 25.418 0.78%
2022-07-27 0 31.90 31.85 31.90 31.55 32.10 2,476,010 78,797,523 31.824 25.28 25.24 25.28 25.00 25.44 3,124,727 25.217 -0.31%
2022-07-26 0 32.00 32.00 32.05 31.65 32.40 2,822,862 90,378,720 32.017 25.36 25.36 25.40 25.08 25.67 3,562,455 25.370 0.79%
2022-07-25 0 31.75 31.70 31.75 31.25 32.15 4,075,125 129,584,496 31.799 25.16 25.12 25.16 24.76 25.48 5,142,812 25.197 0.63%
2022-07-22 0 31.55 31.55 31.60 31.15 33.20 16,066,511 506,891,113 31.550 25.00 25.00 25.04 24.68 26.31 20,275,954 25.000 -5.26%
2022-07-21 0 33.30 33.25 33.30 32.60 34.40 8,442,763 279,815,179 33.143 26.39 26.35 26.39 25.83 27.26 10,654,776 26.262 -2.35%
2022-07-20 0 34.10 34.05 34.10 34.05 34.75 3,027,583 103,867,019 34.307 27.02 26.98 27.02 26.98 27.54 3,820,813 27.185 -0.29%
2022-07-19 0 34.20 34.20 34.25 34.10 34.95 3,994,077 137,116,564 34.330 27.10 27.10 27.14 27.02 27.69 5,040,529 27.203 -1.58%
2022-07-18 0 34.75 34.75 34.80 33.65 34.85 6,230,632 214,828,082 34.479 27.54 27.54 27.58 26.66 27.61 7,863,064 27.321 2.06%
2022-07-15 0 34.05 34.00 34.05 33.85 34.55 5,018,156 171,169,678 34.110 26.98 26.94 26.98 26.82 27.38 6,332,918 27.029 -1.16%
2022-07-14 0 34.45 34.40 34.45 34.05 34.80 4,968,227 170,614,035 34.341 27.30 27.26 27.30 26.98 27.58 6,269,908 27.212 -1.01%
2022-07-13 0 34.80 34.80 34.85 34.60 35.10 4,571,053 159,356,791 34.862 27.58 27.58 27.61 27.42 27.81 5,768,674 27.625 0.29%
2022-07-12 0 34.70 34.65 34.70 33.90 35.10 5,272,273 183,268,302 34.761 27.50 27.46 27.50 26.86 27.81 6,653,614 27.544 0.58%
2022-07-11 0 34.50 34.40 34.50 34.10 34.95 3,655,377 125,519,342 34.338 27.34 27.26 27.34 27.02 27.69 4,613,090 27.209 -1.29%
2022-07-08 0 34.95 34.90 34.95 34.30 35.15 6,933,594 241,185,250 34.785 27.69 27.65 27.69 27.18 27.85 8,750,203 27.563 2.34%
2022-07-07 0 34.15 34.05 34.15 33.40 34.15 4,132,376 139,917,496 33.859 27.06 26.98 27.06 26.47 27.06 5,215,063 26.829 0.44%
2022-07-06 0 34.00 33.95 34.00 33.65 34.95 5,009,372 169,916,898 33.920 26.94 26.90 26.94 26.66 27.69 6,321,833 26.878 -2.02%
2022-07-05 0 34.70 34.65 34.70 34.60 35.45 5,519,844 192,610,369 34.894 27.50 27.46 27.50 27.42 28.09 6,966,049 27.650 -0.86%
2022-07-04 0 35.00 34.95 35.00 34.00 35.45 10,830,058 378,970,398 34.992 27.73 27.69 27.73 26.94 28.09 13,667,545 27.728 2.94%
2022-06-30 0 34.00 34.00 34.10 33.45 34.70 6,978,781 238,932,309 34.237 26.94 26.94 27.02 26.51 27.50 8,807,229 27.129 0.89%
2022-06-29 0 33.70 33.65 33.70 33.35 34.40 5,608,510 189,996,617 33.876 26.70 26.66 26.70 26.43 27.26 7,077,946 26.843 -0.30%
2022-06-28 0 33.80 33.75 33.80 32.80 33.80 4,848,260 162,637,667 33.546 26.78 26.74 26.78 25.99 26.78 6,118,509 26.581 2.27%
2022-06-27 0 33.05 33.05 33.10 32.70 33.10 4,116,074 135,669,707 32.961 26.19 26.19 26.23 25.91 26.23 5,194,490 26.118 1.07%
2022-06-24 0 32.70 32.65 32.70 32.50 32.90 3,706,237 120,982,344 32.643 25.91 25.87 25.91 25.75 26.07 4,677,275 25.866 0.77%
2022-06-23 0 32.45 32.45 32.50 32.05 32.65 2,427,972 78,733,890 32.428 25.71 25.71 25.75 25.40 25.87 3,064,103 25.696 0.62%
2022-06-22 0 32.25 32.20 32.25 32.15 32.75 2,237,462 72,518,369 32.411 25.55 25.52 25.55 25.48 25.95 2,823,679 25.682 -1.07%
2022-06-21 0 32.60 32.55 32.60 32.20 32.95 5,054,100 164,428,665 32.534 25.83 25.79 25.83 25.52 26.11 6,378,280 25.779 0.31%
2022-06-20 0 32.50 32.45 32.50 31.85 32.65 5,728,374 184,628,690 32.231 25.75 25.71 25.75 25.24 25.87 7,229,214 25.539 1.09%
2022-06-17 0 32.15 32.05 32.15 31.75 32.35 11,324,253 363,637,662 32.111 25.48 25.40 25.48 25.16 25.63 14,291,220 25.445 0.00%
2022-06-16 0 32.15 32.15 32.20 31.90 32.85 12,391,189 401,006,060 32.362 25.48 25.48 25.52 25.28 26.03 15,637,694 25.644 -1.23%
2022-06-15 0 32.55 32.55 32.65 32.20 33.35 9,542,620 313,297,876 32.831 25.79 25.79 25.87 25.52 26.43 12,042,797 26.015 -0.61%
2022-06-14 0 32.75 32.70 32.75 32.00 33.15 11,415,217 373,144,435 32.688 25.95 25.91 25.95 25.36 26.27 14,406,016 25.902 0.00%
2022-06-13 0 32.75 32.70 32.75 32.40 33.15 5,415,405 177,041,620 32.692 25.95 25.91 25.95 25.67 26.27 6,834,247 25.905 -1.50%
2022-06-10 0 33.25 33.20 33.25 32.95 33.65 7,126,376 236,698,948 33.214 26.35 26.31 26.35 26.11 26.66 8,993,494 26.319 -1.92%
2022-06-09 0 33.90 33.85 33.90 33.75 34.55 8,231,359 280,600,982 34.089 26.86 26.82 26.86 26.74 27.38 10,387,984 27.012 0.00%
2022-06-08 0 33.90 33.85 33.90 33.50 34.10 7,787,977 262,990,029 33.769 26.86 26.82 26.86 26.55 27.02 9,828,435 26.758 0.74%
2022-06-07 0 33.65 33.65 33.70 32.40 33.80 14,315,641 478,596,065 33.432 26.66 26.66 26.70 25.67 26.78 18,066,354 26.491 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 25.91 25.91 25.95 25.75 27.38 43,078,089 26.107 -5.08%
2022-06-02 0 34.45 34.40 34.45 34.25 37.75 43,272,451 1,525,999,860 35.265 27.30 27.26 27.30 27.14 29.91 54,609,880 27.944 -8.64%
2022-06-01 0 40.50 40.45 40.50 39.80 40.55 6,316,096 254,426,221 40.282 29.88 29.84 29.88 29.36 29.91 8,561,558 29.717 1.76%
2022-05-31 0 39.80 39.75 39.80 38.85 39.80 11,530,186 456,561,224 39.597 29.36 29.32 29.36 28.66 29.36 15,629,330 29.212 0.89%
2022-05-30 0 39.45 39.45 39.50 39.40 40.00 5,810,566 229,941,564 39.573 29.10 29.10 29.14 29.07 29.51 7,876,304 29.194 -0.38%
2022-05-27 0 39.60 39.55 39.60 39.20 40.40 7,617,040 300,861,901 39.499 29.21 29.18 29.21 28.92 29.80 10,325,006 29.139 -0.88%
2022-05-26 0 39.95 39.95 40.00 39.65 40.85 8,996,609 359,872,557 40.001 29.47 29.47 29.51 29.25 30.14 12,195,031 29.510 -0.25%
2022-05-25 0 40.05 40.05 40.15 40.05 40.50 4,364,862 175,506,232 40.209 29.55 29.55 29.62 29.55 29.88 5,916,632 29.663 0.75%
2022-05-24 0 39.75 39.75 39.80 39.70 40.65 4,864,016 194,138,014 39.913 29.32 29.32 29.36 29.29 29.99 6,593,243 29.445 -1.61%
2022-05-23 0 40.40 40.35 40.40 40.10 41.15 3,507,025 141,743,826 40.417 29.80 29.77 29.80 29.58 30.36 4,753,822 29.817 -0.49%
2022-05-20 0 40.60 40.55 40.60 39.95 40.90 4,206,005 170,997,604 40.656 29.95 29.91 29.95 29.47 30.17 5,701,299 29.993 1.63%
2022-05-19 0 39.95 39.95 40.05 39.65 40.60 5,970,089 238,930,652 40.021 29.47 29.47 29.55 29.25 29.95 8,092,540 29.525 -0.99%
2022-05-18 0 40.35 40.35 40.40 40.00 40.55 5,530,009 222,886,566 40.305 29.77 29.77 29.80 29.51 29.91 7,496,005 29.734 0.12%
2022-05-17 0 40.30 40.25 40.30 39.80 40.45 6,504,739 261,355,063 40.179 29.73 29.69 29.73 29.36 29.84 8,817,266 29.641 0.37%
2022-05-16 0 40.15 40.15 40.20 39.70 40.75 2,640,847 105,894,994 40.099 29.62 29.62 29.66 29.29 30.06 3,579,705 29.582 -0.25%
2022-05-13 0 40.25 40.20 40.25 39.35 40.30 3,442,269 137,896,100 40.060 29.69 29.66 29.69 29.03 29.73 4,666,044 29.553 1.51%
2022-05-12 0 39.65 39.65 39.75 39.55 40.35 4,266,417 170,118,012 39.874 29.25 29.25 29.32 29.18 29.77 5,783,189 29.416 -2.22%
2022-05-11 0 40.55 40.50 40.55 40.25 41.15 4,405,475 178,794,523 40.585 29.91 29.88 29.91 29.69 30.36 5,971,684 29.940 -0.86%
2022-05-10 0 40.90 40.90 40.95 40.05 41.30 6,553,896 266,826,696 40.713 30.17 30.17 30.21 29.55 30.47 8,883,899 30.035 -2.62%
2022-05-06 0 42.00 42.00 42.05 41.85 42.70 6,779,935 285,675,616 42.135 30.98 30.98 31.02 30.87 31.50 9,190,298 31.084 -1.98%
2022-05-05 0 42.85 42.80 42.85 42.10 43.50 4,894,448 208,736,970 42.648 31.61 31.57 31.61 31.06 32.09 6,634,494 31.462 0.12%
2022-05-04 0 42.80 42.70 42.80 41.75 42.80 2,208,601 93,907,645 42.519 31.57 31.50 31.57 30.80 31.57 2,993,790 31.367 0.71%
2022-05-03 0 42.50 42.45 42.50 41.95 43.15 3,232,699 137,500,049 42.534 31.35 31.32 31.35 30.95 31.83 4,381,969 31.379 -0.93%
2022-04-29 0 42.90 42.80 42.90 41.30 43.20 11,339,725 479,768,330 42.309 31.65 31.57 31.65 30.47 31.87 15,371,158 31.212 -0.23%
2022-04-28 0 43.00 43.00 43.05 41.50 43.00 10,341,441 437,533,830 42.309 31.72 31.72 31.76 30.62 31.72 14,017,970 31.212 3.12%
2022-04-27 0 41.70 41.65 41.70 39.30 41.95 13,469,170 555,573,244 41.248 30.76 30.73 30.76 28.99 30.95 18,257,651 30.430 6.65%
2022-04-26 0 39.10 39.00 39.10 38.35 39.70 5,137,708 200,585,685 39.042 28.85 28.77 28.85 28.29 29.29 6,964,236 28.802 1.56%
2022-04-25 0 38.50 38.45 38.50 38.50 39.60 3,845,814 149,461,700 38.863 28.40 28.37 28.40 28.40 29.21 5,213,055 28.671 -2.90%
2022-04-22 0 39.65 39.60 39.65 38.40 39.85 4,435,524 174,318,078 39.300 29.25 29.21 29.25 28.33 29.40 6,012,416 28.993 0.76%
2022-04-21 0 39.35 39.35 39.40 38.85 39.90 4,594,925 180,635,627 39.312 29.03 29.03 29.07 28.66 29.44 6,228,486 29.002 -1.13%
2022-04-20 0 39.80 39.75 39.80 39.55 41.25 8,454,165 340,446,340 40.270 29.36 29.32 29.36 29.18 30.43 11,459,740 29.708 -3.52%
2022-04-19 0 41.25 41.20 41.25 40.90 41.90 6,710,996 276,776,286 41.242 30.43 30.39 30.43 30.17 30.91 9,096,850 30.426 -2.48%
2022-04-14 0 42.30 42.25 42.30 41.35 42.65 3,453,852 145,330,254 42.078 31.21 31.17 31.21 30.51 31.46 4,681,745 31.042 1.08%
2022-04-13 0 41.85 41.85 41.90 41.35 42.30 3,942,216 164,906,120 41.831 30.87 30.87 30.91 30.51 31.21 5,343,730 30.860 -0.36%
2022-04-12 0 42.00 41.85 42.00 41.30 42.40 5,205,644 218,011,068 41.880 30.98 30.87 30.98 30.47 31.28 7,056,324 30.896 -0.36%
2022-04-11 0 42.15 42.15 42.20 42.00 43.60 6,165,931 261,962,591 42.485 31.10 31.10 31.13 30.98 32.16 8,358,007 31.343 -2.09%
2022-04-08 0 43.05 43.00 43.05 42.10 43.30 6,984,012 299,044,559 42.818 31.76 31.72 31.76 31.06 31.94 9,466,927 31.588 1.77%
2022-04-07 0 42.30 42.30 42.40 42.10 43.50 9,202,208 393,065,912 42.714 31.21 31.21 31.28 31.06 32.09 12,473,723 31.512 -0.70%
2022-04-06 0 42.60 42.55 42.60 41.30 42.95 7,633,374 323,285,723 42.352 31.43 31.39 31.43 30.47 31.69 10,347,147 31.244 0.71%
2022-04-04 0 42.30 42.20 42.30 41.25 42.70 7,763,083 327,711,264 42.214 31.21 31.13 31.21 30.43 31.50 10,522,969 31.142 2.79%
2022-04-01 0 41.15 41.00 41.15 40.05 41.40 5,205,908 213,436,594 40.999 30.36 30.25 30.36 29.55 30.54 7,056,682 30.246 2.11%
2022-03-31 0 40.30 40.25 40.30 39.70 41.00 5,310,314 214,350,086 40.365 29.73 29.69 29.73 29.29 30.25 7,198,206 29.778 0.12%
2022-03-30 0 40.25 40.20 40.25 38.65 40.50 7,999,268 319,743,593 39.972 29.69 29.66 29.69 28.51 29.88 10,843,121 29.488 3.47%
2022-03-29 0 38.90 38.85 38.90 38.20 39.20 4,419,973 171,104,880 38.712 28.70 28.66 28.70 28.18 28.92 5,991,336 28.559 0.52%
2022-03-28 0 38.70 38.70 38.75 37.70 38.85 3,708,274 142,271,732 38.366 28.55 28.55 28.59 27.81 28.66 5,026,618 28.304 1.71%
2022-03-25 0 38.05 38.00 38.05 37.75 38.60 3,267,220 124,254,470 38.031 28.07 28.03 28.07 27.85 28.48 4,428,763 28.056 -0.52%
2022-03-24 0 38.25 38.20 38.25 37.90 38.65 4,366,289 167,326,383 38.322 28.22 28.18 28.22 27.96 28.51 5,918,567 28.271 -1.42%
2022-03-23 0 38.80 38.80 38.85 38.15 39.40 5,812,525 225,741,699 38.837 28.62 28.62 28.66 28.14 29.07 7,878,960 28.651 0.65%
2022-03-22 0 38.55 38.45 38.55 37.65 38.95 4,994,359 191,563,535 38.356 28.44 28.37 28.44 27.78 28.73 6,769,924 28.296 1.72%
2022-03-21 0 37.90 37.85 37.90 37.70 40.05 12,549,109 480,389,417 38.281 27.96 27.92 27.96 27.81 29.55 17,010,495 28.241 -5.13%
2022-03-18 0 39.95 39.85 39.95 38.55 40.15 12,487,323 493,240,211 39.499 29.47 29.40 29.47 28.44 29.62 16,926,743 29.140 0.13%
2022-03-17 0 39.90 39.75 39.90 37.45 39.90 16,339,928 632,400,457 38.703 29.44 29.32 29.44 27.63 29.44 22,149,004 28.552 9.47%
2022-03-16 0 36.45 36.40 36.45 34.05 36.60 16,443,134 582,356,974 35.416 26.89 26.85 26.89 25.12 27.00 22,288,901 26.128 3.11%
2022-03-15 0 35.35 35.25 35.35 34.80 37.45 10,457,341 374,465,544 35.809 26.08 26.00 26.08 25.67 27.63 14,175,074 26.417 -6.36%
2022-03-14 0 37.75 37.65 37.75 37.50 38.60 6,822,916 258,241,657 37.849 27.85 27.78 27.85 27.66 28.48 9,248,559 27.922 -2.33%
2022-03-11 0 38.65 38.60 38.65 37.60 38.80 4,970,294 190,288,602 38.285 28.51 28.48 28.51 27.74 28.62 6,737,304 28.244 -1.28%
2022-03-10 0 39.15 39.10 39.15 38.70 39.55 4,725,515 184,532,747 39.050 28.88 28.85 28.88 28.55 29.18 6,405,502 28.808 1.03%
2022-03-09 0 38.75 38.70 38.75 37.20 39.50 6,403,858 247,122,835 38.590 28.59 28.55 28.59 27.44 29.14 8,680,520 28.469 -0.26%
2022-03-08 0 38.85 38.85 38.90 38.55 40.35 7,181,119 281,971,045 39.266 28.66 28.66 28.70 28.44 29.77 9,734,108 28.967 -3.72%
2022-03-07 0 40.35 40.30 40.35 40.00 41.00 6,206,606 250,410,445 40.346 29.77 29.73 29.77 29.51 30.25 8,413,142 29.764 -2.18%
2022-03-04 0 41.25 41.25 41.40 41.15 41.90 3,380,450 140,092,405 41.442 30.43 30.43 30.54 30.36 30.91 4,582,248 30.573 -2.48%
2022-03-03 0 42.30 42.20 42.30 41.65 42.90 4,371,397 184,648,318 42.240 31.21 31.13 31.21 30.73 31.65 5,925,491 31.162 1.68%
2022-03-02 0 41.60 41.50 41.60 41.00 42.40 3,469,987 144,127,176 41.535 30.69 30.62 30.69 30.25 31.28 4,703,616 30.642 -0.95%
2022-03-01 0 42.00 41.95 42.00 41.70 42.50 2,718,203 114,511,316 42.128 30.98 30.95 30.98 30.76 31.35 3,684,563 31.079 0.24%
2022-02-28 0 41.90 41.75 41.90 40.90 42.05 7,952,373 329,753,160 41.466 30.91 30.80 30.91 30.17 31.02 10,779,554 30.591 0.60%
2022-02-25 0 41.65 41.55 41.65 41.15 42.80 6,026,454 251,293,706 41.698 30.73 30.65 30.73 30.36 31.57 8,168,944 30.762 -1.42%
2022-02-24 0 42.25 42.20 42.25 41.85 43.95 6,945,484 294,626,791 42.420 31.17 31.13 31.17 30.87 32.42 9,414,702 31.294 -4.20%
2022-02-23 0 44.10 44.00 44.10 43.65 44.60 4,749,528 208,374,751 43.873 32.53 32.46 32.53 32.20 32.90 6,438,052 32.366 -1.34%
2022-02-22 0 44.70 44.55 44.70 43.55 44.70 4,154,090 183,828,087 44.252 32.98 32.87 32.98 32.13 32.98 5,630,928 32.646 1.25%
2022-02-21 0 44.15 44.10 44.15 43.70 44.70 1,907,218 84,089,922 44.090 32.57 32.53 32.57 32.24 32.98 2,585,261 32.527 -1.01%
2022-02-18 0 44.60 44.50 44.60 43.80 45.00 5,134,470 228,682,758 44.539 32.90 32.83 32.90 32.31 33.20 6,959,847 32.857 1.13%
2022-02-17 0 44.10 44.00 44.10 43.05 44.30 4,407,645 192,783,626 43.738 32.53 32.46 32.53 31.76 32.68 5,974,625 32.267 0.11%
2022-02-16 0 44.05 44.05 44.10 43.50 44.20 3,587,514 157,520,643 43.908 32.50 32.50 32.53 32.09 32.61 4,862,926 32.392 1.03%
2022-02-15 0 43.60 43.55 43.60 42.95 44.40 3,813,885 165,659,150 43.436 32.16 32.13 32.16 31.69 32.76 5,169,775 32.044 -0.11%
2022-02-14 0 43.65 43.65 43.70 43.45 44.95 5,899,897 259,302,371 43.950 32.20 32.20 32.24 32.05 33.16 7,997,394 32.423 -3.54%
2022-02-11 0 45.25 45.20 45.25 44.60 45.60 6,665,428 301,450,153 45.226 33.38 33.35 33.38 32.90 33.64 9,035,082 33.364 0.56%
2022-02-10 0 45.00 44.95 45.00 43.60 45.10 7,671,902 342,022,175 44.581 33.20 33.16 33.20 32.16 33.27 10,399,372 32.889 2.27%
2022-02-09 0 44.00 43.90 44.00 43.15 44.35 10,251,287 447,621,680 43.665 32.46 32.39 32.46 31.83 32.72 13,895,765 32.213 1.15%
2022-02-08 0 43.50 43.45 43.50 42.40 43.80 8,445,453 365,143,546 43.236 32.09 32.05 32.09 31.28 32.31 11,447,931 31.896 1.28%
2022-02-07 0 42.95 42.90 42.95 41.60 43.40 7,341,000 315,104,620 42.924 31.69 31.65 31.69 30.69 32.02 9,950,829 31.666 3.37%
2022-02-04 0 41.55 41.55 41.60 41.30 42.00 5,880,229 244,617,186 41.600 30.65 30.65 30.69 30.47 30.98 7,970,734 30.689 1.09%
2022-01-31 0 41.10 41.05 41.10 40.90 41.95 2,508,380 103,510,167 41.266 30.32 30.28 30.32 30.17 30.95 3,400,145 30.443 0.00%
2022-01-28 0 41.10 41.05 41.10 40.70 41.95 4,918,189 202,055,962 41.083 30.32 30.28 30.32 30.03 30.95 6,666,675 30.308 -0.84%
2022-01-27 0 41.45 41.40 41.45 40.80 41.65 4,226,140 174,412,322 41.270 30.58 30.54 30.58 30.10 30.73 5,728,593 30.446 -1.07%
2022-01-26 0 41.90 41.90 41.95 41.45 42.70 7,462,314 313,336,779 41.989 30.91 30.91 30.95 30.58 31.50 10,115,272 30.977 -1.06%
2022-01-25 0 42.35 42.30 42.35 41.85 42.80 12,599,846 534,907,763 42.454 31.24 31.21 31.24 30.87 31.57 17,079,270 31.319 -0.59%
2022-01-24 0 42.60 42.50 42.60 42.10 42.80 7,827,906 332,491,147 42.475 31.43 31.35 31.43 31.06 31.57 10,610,837 31.335 0.59%
2022-01-21 0 42.35 42.30 42.35 41.90 42.50 6,671,752 281,458,547 42.187 31.24 31.21 31.24 30.91 31.35 9,043,654 31.122 0.24%
2022-01-20 0 42.25 42.20 42.25 41.60 42.25 8,289,430 348,302,057 42.018 31.17 31.13 31.17 30.69 31.17 11,236,440 30.998 1.08%
2022-01-19 0 41.80 41.75 41.80 40.05 42.25 17,804,052 738,398,179 41.474 30.84 30.80 30.84 29.55 31.17 24,133,644 30.596 4.37%
2022-01-18 0 40.05 39.90 40.05 39.40 40.75 6,844,614 274,179,696 40.058 29.55 29.44 29.55 29.07 30.06 9,277,971 29.552 0.25%
2022-01-17 0 39.95 39.90 39.95 39.30 40.40 5,288,458 210,261,616 39.759 29.47 29.44 29.47 28.99 29.80 7,168,580 29.331 -1.60%
2022-01-14 0 40.60 40.55 40.60 40.00 40.90 4,404,802 177,551,315 40.309 29.95 29.91 29.95 29.51 30.17 5,970,771 29.737 -0.49%
2022-01-13 0 40.80 40.60 40.80 40.25 42.20 9,843,256 402,275,646 40.868 30.10 29.95 30.10 29.69 31.13 13,342,673 30.150 -2.51%
2022-01-12 0 41.85 41.75 41.85 41.25 42.50 8,739,664 364,841,458 41.745 30.87 30.80 30.87 30.43 31.35 11,846,738 30.797 -1.53%
2022-01-11 0 42.50 42.45 42.50 41.60 43.00 10,120,074 429,798,893 42.470 31.35 31.32 31.35 30.69 31.72 13,717,904 31.331 1.92%
2022-01-10 0 41.70 41.65 41.70 41.15 42.30 8,847,226 369,775,258 41.796 30.76 30.73 30.76 30.36 31.21 11,992,540 30.834 -0.48%
2022-01-07 0 41.90 41.85 41.90 40.30 42.10 11,245,785 468,745,581 41.682 30.91 30.87 30.91 29.73 31.06 15,243,821 30.750 4.10%
2022-01-06 0 40.25 40.20 40.25 39.25 40.35 7,608,119 304,625,818 40.040 29.69 29.66 29.69 28.96 29.77 10,312,913 29.538 2.68%
2022-01-05 0 39.20 39.15 39.20 38.85 39.85 6,141,276 241,902,659 39.390 28.92 28.88 28.92 28.66 29.40 8,324,587 29.059 -0.51%
2022-01-04 0 39.40 39.35 39.40 39.15 39.70 3,198,557 125,916,375 39.367 29.07 29.03 29.07 28.88 29.29 4,335,689 29.042 -0.13%
2022-01-03 0 39.45 39.40 39.45 39.35 39.85 1,763,304 69,673,704 39.513 29.10 29.07 29.10 29.03 29.40 2,390,184 29.150 1.28%
2021-12-31 0 38.95 38.95 39.10 38.65 39.30 1,253,652 48,903,718 39.009 28.73 28.73 28.85 28.51 28.99 1,699,343 28.778 -0.26%
2021-12-30 0 39.05 39.00 39.05 38.60 39.90 4,815,751 187,837,489 39.005 28.81 28.77 28.81 28.48 29.44 6,527,819 28.775 -1.26%
2021-12-29 0 39.55 39.50 39.55 39.15 40.50 2,607,765 103,080,183 39.528 29.18 29.14 29.18 28.88 29.88 3,534,862 29.161 -1.37%
2021-12-28 0 40.10 40.00 40.10 39.70 40.10 1,838,983 73,445,609 39.938 29.58 29.51 29.58 29.29 29.58 2,492,767 29.463 0.25%
2021-12-24 0 40.00 39.95 40.00 39.50 40.10 851,128 33,885,050 39.812 29.51 29.47 29.51 29.14 29.58 1,153,716 29.370 0.13%
2021-12-23 0 39.95 39.90 39.95 39.65 40.10 3,816,991 152,401,630 39.927 29.47 29.44 29.47 29.25 29.58 5,173,985 29.455 0.50%
2021-12-22 0 39.75 39.75 39.80 39.45 39.90 2,331,105 92,572,708 39.712 29.32 29.32 29.36 29.10 29.44 3,159,846 29.297 1.02%
2021-12-21 0 39.35 39.35 39.40 39.20 40.10 6,689,025 265,719,992 39.725 29.03 29.03 29.07 28.92 29.58 9,067,068 29.306 1.55%
2021-12-20 0 38.75 38.75 38.80 38.65 39.55 3,196,556 124,272,575 38.877 28.59 28.59 28.62 28.51 29.18 4,332,977 28.681 -1.90%
2021-12-17 0 39.50 39.50 39.55 38.80 39.80 5,214,615 205,583,202 39.424 29.14 29.14 29.18 28.62 29.36 7,068,484 29.084 0.25%
2021-12-16 0 39.40 39.40 39.60 38.40 39.60 3,589,274 140,802,239 39.229 29.07 29.07 29.21 28.33 29.21 4,865,312 28.940 1.03%
2021-12-15 0 39.00 38.95 39.00 38.70 39.45 4,203,420 164,168,086 39.056 28.77 28.73 28.77 28.55 29.10 5,697,795 28.813 0.26%
2021-12-14 0 38.90 38.70 38.90 38.70 39.90 6,136,202 239,419,420 39.018 28.70 28.55 28.70 28.55 29.44 8,317,709 28.784 -2.02%
2021-12-13 0 39.70 39.70 39.90 39.20 41.25 12,960,026 523,661,735 40.406 29.29 29.29 29.44 28.92 30.43 17,567,499 29.809 3.39%
2021-12-10 0 38.40 38.25 38.40 38.00 39.20 4,349,274 167,042,217 38.407 28.33 28.22 28.33 28.03 28.92 5,895,502 28.334 -2.54%
2021-12-09 0 39.40 39.30 39.40 38.60 39.60 6,111,927 240,551,865 39.358 29.07 28.99 29.07 28.48 29.21 8,284,804 29.035 1.42%
2021-12-08 0 38.85 38.85 38.90 38.55 39.30 3,631,500 140,957,018 38.815 28.66 28.66 28.70 28.44 28.99 4,922,550 28.635 -0.51%
2021-12-07 0 39.05 39.05 39.10 38.20 39.30 8,337,417 324,368,575 38.905 28.81 28.81 28.85 28.18 28.99 11,301,487 28.701 3.58%
2021-12-06 0 37.70 37.70 37.80 36.90 38.00 6,530,878 245,976,518 37.664 27.81 27.81 27.89 27.22 28.03 8,852,698 27.785 1.48%
2021-12-03 0 37.15 37.15 37.20 36.85 37.60 3,613,277 134,214,093 37.145 27.41 27.41 27.44 27.19 27.74 4,897,848 27.403 0.54%
2021-12-02 0 36.95 36.95 37.00 35.65 37.60 7,126,287 263,437,729 36.967 27.26 27.26 27.30 26.30 27.74 9,659,783 27.272 2.78%
2021-12-01 0 35.95 35.90 35.95 35.65 36.45 4,479,927 161,542,239 36.059 26.52 26.48 26.52 26.30 26.89 6,072,604 26.602 1.41%
2021-11-30 0 35.45 35.40 35.45 35.10 36.75 14,047,959 500,097,660 35.599 26.15 26.12 26.15 25.89 27.11 19,042,207 26.263 -2.61%
2021-11-29 0 36.40 36.35 36.40 36.10 36.65 3,933,741 142,896,427 36.326 26.85 26.82 26.85 26.63 27.04 5,332,242 26.799 -1.09%
2021-11-26 0 36.80 36.70 36.80 36.50 37.45 6,991,242 257,344,844 36.810 27.15 27.07 27.15 26.93 27.63 9,476,727 27.155 -0.94%
2021-11-25 0 37.15 37.10 37.15 37.00 37.65 2,417,599 90,011,401 37.232 27.41 27.37 27.41 27.30 27.78 3,277,090 27.467 -1.46%
2021-11-24 0 37.70 37.65 37.70 37.25 37.80 3,176,776 119,354,940 37.571 27.81 27.78 27.81 27.48 27.89 4,306,165 27.717 0.13%
2021-11-23 0 37.65 37.65 37.70 37.00 37.90 4,920,201 185,137,312 37.628 27.78 27.78 27.81 27.30 27.96 6,669,402 27.759 0.94%
2021-11-22 0 37.30 37.25 37.30 37.20 37.90 3,344,527 125,167,015 37.424 27.52 27.48 27.52 27.44 27.96 4,533,554 27.609 -1.06%
2021-11-19 0 37.70 37.70 37.75 36.95 38.00 6,744,887 253,933,174 37.648 27.81 27.81 27.85 27.26 28.03 9,142,790 27.774 0.40%
2021-11-18 0 37.55 37.50 37.55 36.30 37.80 13,077,807 489,542,637 37.433 27.70 27.66 27.70 26.78 27.89 17,727,152 27.615 0.67%
2021-11-17 0 37.30 37.25 37.30 36.95 37.35 3,931,012 146,348,671 37.229 27.52 27.48 27.52 27.26 27.55 5,328,542 27.465 0.40%
2021-11-16 0 37.15 37.10 37.15 36.80 38.20 8,096,244 301,400,120 37.227 27.41 27.37 27.41 27.15 28.18 10,974,573 27.463 -1.98%
2021-11-15 0 37.90 37.85 37.90 37.70 38.55 4,615,652 175,265,433 37.972 27.96 27.92 27.96 27.81 28.44 6,256,582 28.013 -0.79%
2021-11-12 0 38.20 38.20 38.25 38.05 39.45 6,294,050 242,582,682 38.542 28.18 28.18 28.22 28.07 29.10 8,531,674 28.433 -1.29%
2021-11-11 0 38.70 38.70 38.75 36.50 39.15 12,021,056 459,119,458 38.193 28.55 28.55 28.59 26.93 28.88 16,294,712 28.176 4.45%
2021-11-10 0 37.05 37.05 37.10 36.50 37.60 8,617,570 317,646,460 36.860 27.33 27.33 27.37 26.93 27.74 11,681,238 27.193 -0.94%
2021-11-09 0 37.40 37.40 37.45 37.25 38.15 3,111,852 116,879,868 37.560 27.59 27.59 27.63 27.48 28.14 4,218,159 27.709 -0.66%
2021-11-08 0 37.65 37.60 37.65 37.20 38.05 4,277,029 161,240,395 37.699 27.78 27.74 27.78 27.44 28.07 5,797,573 27.812 0.67%
2021-11-05 0 37.40 37.35 37.40 37.25 38.20 4,621,948 173,032,536 37.437 27.59 27.55 27.59 27.48 28.18 6,265,116 27.618 -1.19%
2021-11-04 0 37.85 37.80 37.85 37.50 38.50 3,361,141 127,468,958 37.924 27.92 27.89 27.92 27.66 28.40 4,556,074 27.978 0.13%
2021-11-03 0 37.80 37.80 37.85 37.00 38.20 4,229,456 159,519,221 37.716 27.89 27.89 27.92 27.30 28.18 5,733,087 27.824 0.27%
2021-11-02 0 37.70 37.65 37.70 37.40 38.75 4,368,064 164,766,754 37.721 27.81 27.78 27.81 27.59 28.59 5,920,973 27.828 -0.79%
2021-11-01 0 38.00 37.95 38.00 37.50 38.85 9,611,691 364,780,093 37.952 28.03 28.00 28.03 27.66 28.66 13,028,783 27.998 -1.81%
2021-10-29 0 38.70 38.70 38.75 38.70 39.45 7,992,042 310,934,667 38.906 28.55 28.55 28.59 28.55 29.10 10,833,326 28.702 -1.28%
2021-10-28 0 39.20 39.20 39.25 39.05 40.00 6,053,450 238,143,919 39.340 28.92 28.92 28.96 28.81 29.51 8,205,537 29.022 -1.38%
2021-10-27 0 39.75 39.75 39.80 39.55 40.70 5,817,550 231,497,629 39.793 29.32 29.32 29.36 29.18 30.03 7,885,771 29.356 -2.69%
2021-10-26 0 40.85 40.75 40.85 40.55 41.60 5,295,520 216,355,764 40.856 30.14 30.06 30.14 29.91 30.69 7,178,152 30.141 -1.57%
2021-10-25 0 41.50 41.40 41.50 40.95 42.15 8,538,641 353,269,101 41.373 30.62 30.54 30.62 30.21 31.10 11,574,249 30.522 -2.70%
2021-10-22 0 42.65 42.60 42.65 41.85 43.70 6,217,851 266,048,347 42.788 31.46 31.43 31.46 30.87 32.24 8,428,385 31.566 1.55%
2021-10-21 0 42.00 41.90 42.00 41.65 42.35 5,080,235 213,458,917 42.018 30.98 30.91 30.98 30.73 31.24 6,886,330 30.997 -0.83%
2021-10-20 0 42.35 42.35 42.40 41.75 42.65 3,163,336 133,626,211 42.242 31.24 31.24 31.28 30.80 31.46 4,287,947 31.163 0.36%
2021-10-19 0 42.20 42.15 42.20 41.75 42.65 5,539,278 233,761,537 42.201 31.13 31.10 31.13 30.80 31.46 7,508,570 31.133 -0.82%
2021-10-18 0 42.55 42.45 42.55 41.10 42.55 4,945,657 207,409,013 41.938 31.39 31.32 31.39 30.32 31.39 6,703,908 30.939 0.47%
2021-10-15 0 42.35 42.35 42.40 41.80 42.85 6,775,306 285,895,933 42.197 31.24 31.24 31.28 30.84 31.61 9,184,023 31.130 -2.64%
2021-10-12 0 43.50 43.40 43.50 42.70 43.95 6,427,518 279,131,553 43.428 32.09 32.02 32.09 31.50 32.42 8,712,592 32.038 1.40%
2021-10-11 0 42.90 42.85 42.90 42.65 44.25 6,130,060 264,351,762 43.124 31.65 31.61 31.65 31.46 32.64 8,309,383 31.814 -0.23%
2021-10-08 0 43.00 42.95 43.00 42.05 43.50 6,134,507 262,399,688 42.774 31.72 31.69 31.72 31.02 32.09 8,315,411 31.556 -0.12%
2021-10-07 0 43.05 43.05 43.15 41.80 43.25 4,425,808 189,262,198 42.763 31.76 31.76 31.83 30.84 31.91 5,999,245 31.548 3.11%
2021-10-06 0 41.75 41.70 41.75 41.65 42.60 3,218,346 135,025,812 41.955 30.80 30.76 30.80 30.73 31.43 4,362,514 30.951 -1.65%
2021-10-05 0 42.45 42.40 42.45 40.60 42.60 4,145,185 174,458,419 42.087 31.32 31.28 31.32 29.95 31.43 5,618,857 31.049 -1.28%
2021-10-04 0 43.00 42.85 43.00 41.25 43.00 5,982,919 253,845,642 42.428 31.72 31.61 31.72 30.43 31.72 8,109,931 31.301 2.38%
2021-09-30 0 42.00 41.95 42.05 41.15 42.05 7,215,454 300,996,103 41.715 30.98 30.95 31.02 30.36 31.02 9,780,650 30.775 0.00%
2021-09-29 0 42.00 41.95 42.00 41.65 42.70 5,873,500 246,762,077 42.013 30.98 30.95 30.98 30.73 31.50 7,961,612 30.994 -2.10%
2021-09-28 0 42.90 42.90 42.95 42.05 43.20 12,654,942 541,595,098 42.797 31.65 31.65 31.69 31.02 31.87 17,153,953 31.573 1.78%
2021-09-27 0 42.15 42.10 42.15 41.85 43.80 12,242,904 519,025,074 42.394 31.10 31.06 31.10 30.87 32.31 16,595,430 31.275 -3.77%
2021-09-24 0 43.80 43.80 43.85 43.60 46.65 14,510,674 648,012,885 44.658 32.31 32.31 32.35 32.16 34.41 19,669,424 32.945 -6.11%
2021-09-23 0 46.65 46.65 46.75 45.85 47.30 13,127,888 609,705,152 46.444 34.41 34.41 34.49 33.82 34.89 17,795,038 34.263 2.53%
2021-09-21 0 45.50 45.50 45.55 44.15 45.80 7,639,871 344,402,975 45.080 33.57 33.57 33.60 32.57 33.79 10,355,953 33.257 0.11%
2021-09-20 0 45.45 45.45 45.50 44.40 47.15 10,649,725 484,891,218 45.531 33.53 33.53 33.57 32.76 34.78 14,435,853 33.589 -2.78%
2021-09-17 0 46.75 46.70 46.75 45.05 46.90 14,253,000 661,328,210 46.399 34.49 34.45 34.49 33.23 34.60 19,320,143 34.230 1.85%
2021-09-16 0 45.90 45.90 45.95 45.40 47.35 8,722,915 400,947,029 45.965 33.86 33.86 33.90 33.49 34.93 11,824,035 33.909 -1.40%
2021-09-15 0 46.55 46.50 46.55 45.90 47.70 15,059,835 701,649,704 46.591 34.34 34.30 34.34 33.86 35.19 20,413,820 34.371 -2.21%
2021-09-14 0 47.60 47.60 47.70 47.20 48.75 9,528,578 455,784,112 47.833 35.12 35.12 35.19 34.82 35.96 12,916,122 35.288 -2.16%
2021-09-13 0 48.65 48.65 48.70 48.25 49.75 14,655,026 715,850,980 48.847 35.89 35.89 35.93 35.60 36.70 19,865,095 36.036 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 35.85 35.85 35.93 35.19 37.03 28,508,055 36.396 1.89%
2021-09-09 0 47.70 47.70 47.75 45.95 48.15 11,577,084 551,071,904 47.600 35.19 35.19 35.23 33.90 35.52 15,692,901 35.116 1.92%
2021-09-08 0 46.80 46.80 46.85 46.25 47.65 10,599,980 496,736,060 46.862 34.53 34.53 34.56 34.12 35.15 14,368,423 34.571 -3.01%
2021-09-07 0 48.25 48.10 48.25 47.45 48.45 11,060,752 531,343,081 48.039 35.60 35.48 35.60 35.01 35.74 14,993,006 35.439 -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 35.74 35.71 35.74 34.16 36.04 32,673,889 35.553 4.64%
2021-09-03 0 46.30 46.25 46.30 44.50 46.30 25,061,633 1,152,578,774 45.990 34.16 34.12 34.16 32.83 34.16 33,971,398 33.928 3.23%
2021-09-02 0 44.85 44.80 44.85 44.00 45.25 11,154,711 499,339,776 44.765 33.09 33.05 33.09 32.46 33.38 15,120,369 33.024 1.13%
2021-09-01 0 44.35 44.30 44.35 41.80 45.00 21,139,998 936,118,058 44.282 32.72 32.68 32.72 30.84 33.20 28,655,567 32.668 5.34%
2021-08-31 0 42.10 42.05 42.10 39.80 42.25 16,184,563 676,015,639 41.769 31.06 31.02 31.06 29.36 31.17 21,938,404 30.814 5.25%
2021-08-30 0 40.00 39.90 40.00 38.35 41.05 16,733,249 657,685,401 39.304 29.51 29.44 29.51 28.29 30.28 22,682,156 28.996 -2.56%
2021-08-27 0 41.05 41.00 41.05 40.50 41.80 6,855,380 281,151,813 41.012 30.28 30.25 30.28 29.88 30.84 9,292,565 30.256 -0.85%
2021-08-26 0 41.40 41.35 41.40 40.85 42.30 6,472,530 266,978,106 41.248 30.54 30.51 30.54 30.14 31.21 8,773,606 30.430 -2.13%
2021-08-25 0 42.30 42.30 42.35 41.70 43.00 5,811,950 244,822,844 42.124 31.21 31.21 31.24 30.76 31.72 7,878,180 31.076 -0.24%
2021-08-24 0 42.40 42.30 42.40 41.95 43.50 4,757,980 201,338,878 42.316 31.28 31.21 31.28 30.95 32.09 6,449,509 31.218 -0.82%
2021-08-23 0 42.75 42.75 42.80 42.25 43.50 7,569,620 324,513,900 42.871 31.54 31.54 31.57 31.17 32.09 10,260,727 31.627 1.18%
2021-08-20 0 42.25 42.20 42.25 40.90 42.85 8,734,002 366,053,111 41.911 31.17 31.13 31.17 30.17 31.61 11,839,063 30.919 -0.35%
2021-08-19 0 42.40 42.40 42.45 42.15 43.75 7,927,188 338,083,075 42.649 31.28 31.28 31.32 31.10 32.28 10,745,416 31.463 -3.53%
2021-08-18 0 43.95 43.95 44.00 43.05 44.35 7,791,200 342,563,507 43.968 32.42 32.42 32.46 31.76 32.72 10,561,082 32.436 0.46%
2021-08-17 0 43.75 43.70 43.75 43.30 44.15 10,139,479 443,516,776 43.742 32.28 32.24 32.28 31.94 32.57 13,744,207 32.269 1.63%
2021-08-16 0 43.05 43.00 43.05 42.95 44.65 14,703,896 638,866,132 43.449 31.76 31.72 31.76 31.69 32.94 19,931,339 32.053 0.82%
2021-08-13 0 42.70 42.65 42.70 42.35 43.50 4,705,220 201,458,171 42.816 31.50 31.46 31.50 31.24 32.09 6,377,992 31.586 -0.47%
2021-08-12 0 42.90 42.85 42.90 42.55 43.20 5,866,794 251,247,845 42.825 31.65 31.61 31.65 31.39 31.87 7,952,522 31.593 -1.04%
2021-08-11 0 43.35 43.30 43.35 43.15 43.95 6,229,454 270,369,915 43.402 31.98 31.94 31.98 31.83 32.42 8,444,113 32.019 -0.69%
2021-08-10 0 43.65 43.55 43.65 42.50 43.65 8,655,520 374,213,209 43.234 32.20 32.13 32.20 31.35 32.20 11,732,680 31.895 1.04%
2021-08-09 0 43.20 43.20 43.25 40.90 43.90 14,397,555 622,293,585 43.222 31.87 31.87 31.91 30.17 32.39 19,516,090 31.886 4.98%
2021-08-06 0 41.15 41.10 41.15 40.75 41.70 6,208,529 255,108,097 41.090 30.36 30.32 30.36 30.06 30.76 8,415,749 30.313 -2.02%
2021-08-05 0 42.00 42.00 42.10 41.05 42.50 10,926,205 459,341,534 42.040 30.98 30.98 31.06 30.28 31.35 14,810,626 31.014 0.00%
2021-08-04 0 42.00 41.95 42.00 41.05 42.40 10,759,103 450,886,013 41.907 30.98 30.95 30.98 30.28 31.28 14,584,116 30.916 0.72%
2021-08-03 0 41.70 41.70 41.75 39.85 41.90 20,568,035 848,160,476 41.237 30.76 30.76 30.80 29.40 30.91 27,880,263 30.422 3.73%
2021-08-02 0 40.20 40.20 40.25 35.85 40.60 17,891,012 703,129,789 39.301 29.66 29.66 29.69 26.45 29.95 24,251,520 28.993 8.21%
2021-07-30 0 37.15 37.10 37.15 36.05 37.20 7,903,459 290,454,124 36.750 27.41 27.37 27.41 26.60 27.44 10,713,251 27.112 1.50%
2021-07-29 0 36.60 36.60 36.65 36.10 37.20 7,438,158 272,484,810 36.633 27.00 27.00 27.04 26.63 27.44 10,082,528 27.025 0.14%
2021-07-28 0 36.55 36.50 36.55 36.30 37.35 10,100,389 370,095,257 36.642 26.96 26.93 26.96 26.78 27.55 13,691,220 27.032 -0.54%
2021-07-27 0 36.75 36.65 36.75 36.20 39.05 12,161,327 453,376,947 37.280 27.11 27.04 27.11 26.71 28.81 16,484,851 27.503 -4.55%
2021-07-26 0 38.50 38.45 38.50 38.15 39.40 6,569,209 253,110,415 38.530 28.40 28.37 28.40 28.14 29.07 8,904,656 28.425 -2.65%
2021-07-23 0 39.55 39.50 39.55 39.35 40.60 7,050,680 282,092,987 40.009 29.18 29.14 29.18 29.03 29.95 9,557,297 29.516 -0.75%
2021-07-22 0 39.85 39.85 39.95 38.65 40.25 8,193,966 325,113,559 39.677 29.40 29.40 29.47 28.51 29.69 11,107,037 29.271 2.44%
2021-07-21 0 38.90 38.90 38.95 38.35 39.55 6,329,088 246,699,177 38.979 28.70 28.70 28.73 28.29 29.18 8,579,168 28.756 0.13%
2021-07-20 0 38.85 38.80 38.85 38.20 39.05 6,730,304 259,879,293 38.613 28.66 28.62 28.66 28.18 28.81 9,123,022 28.486 1.04%
2021-07-19 0 38.45 38.40 38.45 38.05 39.40 8,521,273 326,951,692 38.369 28.37 28.33 28.37 28.07 29.07 11,550,706 28.306 -2.53%
2021-07-16 0 39.45 39.40 39.45 39.15 40.00 4,577,886 180,510,420 39.431 29.10 29.07 29.10 28.88 29.51 6,205,389 29.089 -1.00%
2021-07-15 0 39.85 39.80 39.85 38.50 40.05 7,152,691 282,360,621 39.476 29.40 29.36 29.40 28.40 29.55 9,695,574 29.123 2.71%
2021-07-14 0 38.80 38.75 38.80 38.55 39.30 6,309,845 244,825,920 38.801 28.62 28.59 28.62 28.44 28.99 8,553,084 28.624 -0.77%
2021-07-13 0 39.10 39.10 39.15 39.00 39.50 3,578,643 140,308,826 39.207 28.85 28.85 28.88 28.77 29.14 4,850,901 28.924 -0.51%
2021-07-12 0 39.30 39.25 39.30 38.65 39.55 7,063,983 277,191,925 39.240 28.99 28.96 28.99 28.51 29.18 9,575,329 28.949 2.48%
2021-07-09 0 38.35 38.30 38.35 38.25 39.10 8,551,589 329,384,973 38.517 28.29 28.25 28.29 28.22 28.85 11,591,800 28.415 -1.03%
2021-07-08 0 38.75 38.70 38.75 38.50 39.85 12,201,857 474,968,495 38.926 28.59 28.55 28.59 28.40 29.40 16,539,790 28.717 -2.52%
2021-07-07 0 39.75 39.70 39.75 39.20 39.95 7,382,902 292,154,488 39.572 29.32 29.29 29.32 28.92 29.47 10,007,628 29.193 -0.50%
2021-07-06 0 39.95 39.95 40.00 39.75 40.40 8,978,664 359,777,307 40.070 29.47 29.47 29.51 29.32 29.80 12,170,706 29.561 -0.87%
2021-07-05 0 40.30 40.25 40.30 40.00 40.65 8,150,669 327,953,296 40.236 29.73 29.69 29.73 29.51 29.99 11,048,347 29.683 -0.98%
2021-07-02 0 40.70 40.65 40.70 40.40 41.25 6,399,760 260,680,128 40.733 30.03 29.99 30.03 29.80 30.43 8,674,965 30.050 -1.21%
2021-06-30 0 41.20 41.20 41.25 41.10 41.90 5,589,206 230,859,541 41.305 30.39 30.39 30.43 30.32 30.91 7,576,248 30.471 -0.60%
2021-06-29 0 41.45 41.45 41.50 41.35 42.70 7,621,604 316,803,504 41.567 30.58 30.58 30.62 30.51 31.50 10,331,192 30.665 -1.54%
2021-06-28 0 42.10 42.05 42.10 41.05 43.00 6,233,063 261,105,563 41.890 31.06 31.02 31.06 30.28 31.72 8,449,005 30.904 -0.71%
2021-06-25 0 42.40 42.35 42.40 41.15 42.50 8,592,079 362,205,247 42.156 31.28 31.24 31.28 30.36 31.35 11,646,685 31.099 2.17%
2021-06-24 0 41.50 41.50 41.55 40.85 41.60 5,446,095 225,236,579 41.357 30.62 30.62 30.65 30.14 30.69 7,382,259 30.511 0.73%
2021-06-23 0 41.20 41.20 41.25 40.60 41.40 5,346,654 219,613,757 41.075 30.39 30.39 30.43 29.95 30.54 7,247,465 30.302 1.60%
2021-06-22 0 40.55 40.55 40.65 40.40 41.10 12,165,282 490,998,205 40.361 29.91 29.91 29.99 29.80 30.32 16,490,212 29.775 0.62%
2021-06-21 0 40.30 40.25 40.30 40.10 40.85 11,806,867 476,798,802 40.383 29.73 29.69 29.73 29.58 30.14 16,004,375 29.792 -1.35%
2021-06-18 0 40.85 40.80 40.85 40.25 41.70 16,683,800 678,888,808 40.691 30.14 30.10 30.14 29.69 30.76 22,615,127 30.019 -0.97%
2021-06-17 0 41.25 41.20 41.25 41.05 42.20 15,822,186 654,303,792 41.354 30.43 30.39 30.43 30.28 31.13 21,447,197 30.508 -2.37%
2021-06-16 0 42.25 42.20 42.25 42.15 42.90 9,406,050 398,417,138 42.358 31.17 31.13 31.17 31.10 31.65 12,750,034 31.248 -0.94%
2021-06-15 0 42.65 42.65 42.70 42.60 43.60 12,661,931 542,992,017 42.884 31.46 31.46 31.50 31.43 32.16 17,163,427 31.637 -0.70%
2021-06-11 0 42.95 42.95 43.00 42.85 43.40 7,892,234 339,454,033 43.011 31.69 31.69 31.72 31.61 32.02 10,698,035 31.731 -0.58%
2021-06-10 0 43.20 43.20 43.30 43.00 43.70 8,221,358 355,473,158 43.238 31.87 31.87 31.94 31.72 32.24 11,144,167 31.898 0.82%
2021-06-09 0 42.85 42.85 42.90 42.70 43.10 6,298,762 270,137,155 42.887 31.61 31.61 31.65 31.50 31.80 8,538,061 31.639 0.59%
2021-06-08 0 42.60 42.60 42.65 42.50 43.20 11,721,790 500,561,786 42.704 31.43 31.43 31.46 31.35 31.87 15,889,052 31.504 -0.70%
2021-06-07 0 42.90 42.90 43.00 42.80 44.20 10,224,387 440,788,200 43.111 31.65 31.65 31.72 31.57 32.61 13,859,301 31.805 -1.04%
2021-06-04 0 43.35 43.30 43.35 43.00 44.40 17,304,563 752,138,232 43.465 31.98 31.94 31.98 31.72 32.76 23,456,580 32.065 -2.58%
2021-06-03 0 44.50 44.45 44.50 44.35 45.30 8,268,026 368,755,880 44.600 32.83 32.79 32.83 32.72 33.42 11,207,426 32.903 -1.44%
2021-06-02 0 45.15 45.15 45.20 44.95 46.00 7,422,081 335,668,234 45.226 33.31 33.31 33.35 33.16 33.94 10,060,736 33.364 -1.85%
2021-06-01 0 46.00 45.95 46.00 45.55 46.50 6,522,899 299,218,740 45.872 33.94 33.90 33.94 33.60 34.30 8,841,882 33.841 0.14%
2021-05-31 0 48.50 48.50 48.55 47.70 48.65 6,233,963 300,983,621 48.281 33.89 33.89 33.92 33.33 33.99 8,921,614 33.736 1.04%
2021-05-28 0 48.00 48.00 48.10 47.90 48.55 7,232,419 348,508,780 48.187 33.54 33.54 33.61 33.47 33.92 10,350,534 33.671 -0.21%
2021-05-27 0 48.10 48.05 48.10 47.50 48.60 12,120,882 584,288,193 48.205 33.61 33.57 33.61 33.19 33.96 17,346,562 33.683 1.37%
2021-05-26 0 47.45 47.45 47.50 47.25 47.95 8,324,903 395,616,576 47.522 33.16 33.16 33.19 33.02 33.50 11,914,021 33.206 0.64%
2021-05-25 0 47.15 47.05 47.15 46.60 47.30 5,377,877 252,944,931 47.034 32.95 32.88 32.95 32.56 33.05 7,696,443 32.865 0.86%
2021-05-24 0 46.75 46.70 46.75 46.55 47.10 5,509,092 258,328,592 46.891 32.67 32.63 32.67 32.53 32.91 7,884,229 32.765 0.21%
2021-05-21 0 46.65 46.65 46.70 46.20 47.00 6,136,401 286,928,690 46.758 32.60 32.60 32.63 32.28 32.84 8,781,990 32.672 0.65%
2021-05-20 0 46.35 46.30 46.35 45.80 46.75 8,853,295 408,739,258 46.168 32.39 32.35 32.39 32.00 32.67 12,670,219 32.260 -1.17%
2021-05-18 0 46.90 46.85 46.90 46.70 47.20 3,723,198 174,550,557 46.882 32.77 32.74 32.77 32.63 32.98 5,328,382 32.759 -0.11%
2021-05-17 0 46.95 46.90 46.95 46.50 47.20 4,456,848 209,045,204 46.904 32.81 32.77 32.81 32.49 32.98 6,378,330 32.774 1.29%
2021-05-14 0 46.35 46.30 46.35 45.85 46.50 6,184,310 286,233,084 46.284 32.39 32.35 32.39 32.04 32.49 8,850,554 32.341 1.20%
2021-05-13 0 45.80 45.75 45.80 45.70 46.75 11,899,545 546,977,018 45.966 32.00 31.97 32.00 31.93 32.67 17,029,800 32.119 -2.35%
2021-05-12 0 46.90 46.85 46.90 46.70 47.65 7,028,574 329,807,962 46.924 32.77 32.74 32.77 32.63 33.30 10,058,806 32.788 -1.37%
2021-05-11 0 47.55 47.50 47.55 47.00 48.05 9,062,081 429,471,706 47.392 33.23 33.19 33.23 32.84 33.57 12,969,019 33.115 -1.86%
2021-05-10 0 48.45 48.45 48.55 48.05 49.10 11,846,659 575,390,000 48.570 33.85 33.85 33.92 33.57 34.31 16,954,113 33.938 0.83%
2021-05-07 0 48.05 48.00 48.05 47.25 48.55 15,200,600 731,943,948 48.152 33.57 33.54 33.57 33.02 33.92 21,754,040 33.646 1.26%
2021-05-06 0 47.45 47.40 47.45 46.90 47.55 6,199,219 292,634,335 47.205 33.16 33.12 33.16 32.77 33.23 8,871,891 32.984 0.42%
2021-05-05 0 47.25 47.25 47.30 47.20 47.70 4,406,850 208,961,885 47.418 33.02 33.02 33.05 32.98 33.33 6,306,777 33.133 -0.32%
2021-05-04 0 47.40 47.35 47.40 47.15 47.70 6,369,506 302,146,924 47.436 33.12 33.09 33.12 32.95 33.33 9,115,593 33.146 0.11%
2021-05-03 0 47.35 47.30 47.35 46.15 47.45 5,346,265 251,185,488 46.983 33.09 33.05 33.09 32.25 33.16 7,651,202 32.830 1.94%
2021-04-30 0 46.45 46.45 46.50 46.45 46.85 8,458,057 394,002,834 46.583 32.46 32.46 32.49 32.46 32.74 12,104,582 32.550 -0.96%
2021-04-29 0 46.90 46.90 47.00 46.55 47.55 15,657,157 735,713,450 46.989 32.77 32.77 32.84 32.53 33.23 22,407,433 32.833 -0.32%
2021-04-28 0 47.05 47.00 47.05 46.80 47.55 7,550,585 355,456,507 47.077 32.88 32.84 32.88 32.70 33.23 10,805,871 32.895 0.11%
2021-04-27 0 47.00 46.95 47.00 46.60 47.20 6,945,755 325,586,982 46.876 32.84 32.81 32.84 32.56 32.98 9,940,281 32.754 -0.32%
2021-04-26 0 47.15 47.15 47.20 47.00 47.90 7,586,861 358,721,057 47.282 32.95 32.95 32.98 32.84 33.47 10,857,787 33.038 -1.15%
2021-04-23 0 47.70 47.70 47.75 47.30 48.20 7,356,473 350,572,265 47.655 33.33 33.33 33.37 33.05 33.68 10,528,072 33.299 -0.73%
2021-04-22 0 48.05 48.05 48.10 47.70 48.30 4,560,022 219,211,737 48.073 33.57 33.57 33.61 33.33 33.75 6,525,986 33.591 0.21%
2021-04-21 0 47.95 47.95 48.05 47.60 48.25 9,605,205 461,285,583 48.025 33.50 33.50 33.57 33.26 33.71 13,746,301 33.557 -1.54%
2021-04-20 0 48.70 48.70 48.75 48.10 49.05 7,370,289 359,342,982 48.756 34.03 34.03 34.06 33.61 34.27 10,547,844 34.068 0.72%
2021-04-19 0 48.35 48.35 48.45 48.00 48.90 8,884,108 431,189,600 48.535 33.78 33.78 33.85 33.54 34.17 12,714,317 33.914 0.00%
2021-04-16 0 48.35 48.35 48.40 47.60 48.50 8,644,300 416,430,029 48.174 33.78 33.78 33.82 33.26 33.89 12,371,120 33.661 1.15%
2021-04-15 0 47.80 47.75 47.80 47.40 48.35 14,683,582 701,651,628 47.785 33.40 33.37 33.40 33.12 33.78 21,014,120 33.390 -1.54%
2021-04-14 0 48.55 48.50 48.55 48.30 49.20 9,456,927 458,894,229 48.525 33.92 33.89 33.92 33.75 34.38 13,534,095 33.907 -0.21%
2021-04-13 0 48.65 48.65 48.70 48.55 49.40 7,589,327 370,321,617 48.795 33.99 33.99 34.03 33.92 34.52 10,861,316 34.095 -1.32%
2021-04-12 0 49.30 49.30 49.35 49.00 50.30 6,030,792 298,489,024 49.494 34.45 34.45 34.48 34.24 35.15 8,630,850 34.584 -1.60%
2021-04-09 0 50.10 50.10 50.15 49.85 50.90 4,904,265 246,499,800 50.262 35.01 35.01 35.04 34.83 35.57 7,018,643 35.121 -0.60%
2021-04-08 0 50.40 50.40 50.45 49.70 50.90 6,145,309 310,265,506 50.488 35.22 35.22 35.25 34.73 35.57 8,794,738 35.279 0.60%
2021-04-07 0 50.10 50.10 50.20 49.70 50.45 9,561,427 478,999,263 50.097 35.01 35.01 35.08 34.73 35.25 13,683,648 35.005 -0.99%
2021-04-01 0 50.60 50.55 50.60 50.00 50.65 5,958,285 300,424,415 50.421 35.36 35.32 35.36 34.94 35.39 8,527,083 35.232 0.10%
2021-03-31 0 50.55 50.55 50.60 50.40 51.85 11,640,165 590,854,250 50.760 35.32 35.32 35.36 35.22 36.23 16,658,594 35.468 -2.41%
2021-03-30 0 51.80 51.75 51.80 51.15 52.25 10,356,213 537,234,131 51.876 36.20 36.16 36.20 35.74 36.51 14,821,091 36.248 1.77%
2021-03-29 0 50.90 50.90 50.95 49.60 51.40 11,443,891 582,505,077 50.901 35.57 35.57 35.60 34.66 35.92 16,377,700 35.567 2.83%
2021-03-26 0 49.50 49.50 49.55 49.10 50.75 7,173,103 355,011,652 49.492 34.59 34.59 34.62 34.31 35.46 10,265,645 34.582 -0.70%
2021-03-25 0 49.85 49.70 49.85 48.95 50.05 7,569,538 375,293,630 49.579 34.83 34.73 34.83 34.20 34.97 10,832,996 34.644 0.91%
2021-03-24 0 49.40 49.35 49.40 49.15 50.75 8,293,917 411,775,715 49.648 34.52 34.48 34.52 34.34 35.46 11,869,676 34.691 -2.08%
2021-03-23 0 50.45 50.45 50.50 50.35 52.75 7,093,903 361,699,392 50.987 35.25 35.25 35.29 35.18 36.86 10,152,300 35.627 -2.70%
2021-03-22 0 51.85 51.85 51.90 51.00 52.00 4,822,457 249,508,367 51.739 36.23 36.23 36.27 35.64 36.33 6,901,565 36.152 0.68%
2021-03-19 0 51.50 51.40 51.50 50.95 52.20 8,210,862 422,661,378 51.476 35.99 35.92 35.99 35.60 36.47 11,750,814 35.969 -1.53%
2021-03-18 0 52.30 52.20 52.30 51.85 52.65 7,893,381 413,323,761 52.363 36.54 36.47 36.54 36.23 36.79 11,296,457 36.589 0.19%
2021-03-17 0 52.20 52.15 52.20 51.45 52.35 6,185,263 320,832,213 51.870 36.47 36.44 36.47 35.95 36.58 8,851,918 36.244 0.29%
2021-03-16 0 52.05 52.05 52.10 51.35 52.50 7,320,487 380,192,698 51.935 36.37 36.37 36.40 35.88 36.68 10,476,571 36.290 0.19%
2021-03-15 0 51.95 51.95 52.00 51.20 52.35 13,362,152 694,745,024 51.993 36.30 36.30 36.33 35.78 36.58 19,122,981 36.330 1.76%
2021-03-12 0 51.05 51.00 51.05 50.60 51.95 10,547,346 542,051,070 51.392 35.67 35.64 35.67 35.36 36.30 15,094,627 35.910 0.10%
2021-03-11 0 51.00 50.95 51.00 49.90 52.05 14,272,385 729,779,352 51.132 35.64 35.60 35.64 34.87 36.37 20,425,643 35.729 1.29%
2021-03-10 0 50.35 50.35 50.40 49.55 50.45 5,475,309 274,370,223 50.110 35.18 35.18 35.22 34.62 35.25 7,835,881 35.015 0.70%
2021-03-09 0 50.00 50.00 50.05 49.00 50.90 10,054,893 501,563,149 49.882 34.94 34.94 34.97 34.24 35.57 14,389,863 34.855 -0.20%
2021-03-08 0 50.10 50.10 50.15 49.55 51.30 9,945,827 500,474,518 50.320 35.01 35.01 35.04 34.62 35.85 14,233,775 35.161 0.80%
2021-03-05 0 49.70 49.65 49.70 48.90 50.50 11,744,818 580,989,013 49.468 34.73 34.69 34.73 34.17 35.29 16,808,366 34.565 -2.07%
2021-03-04 0 50.75 50.70 50.75 50.60 51.80 7,310,035 372,332,336 50.934 35.46 35.43 35.46 35.36 36.20 10,461,613 35.590 -1.65%
2021-03-03 0 51.60 51.55 51.60 50.40 51.65 8,817,590 450,428,467 51.083 36.06 36.02 36.06 35.22 36.09 12,619,121 35.694 1.38%
2021-03-02 0 50.90 50.85 50.90 49.45 52.70 16,308,014 835,736,805 51.247 35.57 35.53 35.57 34.55 36.82 23,338,894 35.809 1.60%
2021-03-01 0 50.10 50.05 50.10 49.35 50.75 6,492,982 324,149,266 49.923 35.01 34.97 35.01 34.48 35.46 9,292,304 34.884 0.40%
2021-02-26 0 49.90 49.90 49.95 49.70 50.95 14,547,496 730,095,569 50.187 34.87 34.87 34.90 34.73 35.60 20,819,363 35.068 -3.29%
2021-02-25 0 51.60 51.60 51.65 50.45 52.85 24,233,553 1,262,676,613 52.104 36.06 36.06 36.09 35.25 36.93 34,681,373 36.408 1.88%
2021-02-24 0 50.65 50.65 50.70 49.25 51.70 25,388,873 1,281,131,706 50.460 35.39 35.39 35.43 34.41 36.13 36,334,787 35.259 2.74%
2021-02-23 0 49.30 49.30 49.35 49.10 51.10 20,971,991 1,046,570,414 49.903 34.45 34.45 34.48 34.31 35.71 30,013,653 34.870 -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 35.92 35.92 35.99 35.71 37.45 43,928,139 36.612 -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 35.99 35.99 36.09 32.49 36.51 66,656,820 35.045 9.57%
2021-02-18 0 47.00 46.95 47.00 46.75 47.95 14,475,298 682,418,319 47.144 32.84 32.81 32.84 32.67 33.50 20,716,038 32.942 -2.08%
2021-02-17 0 48.00 47.95 48.00 46.65 48.35 10,254,793 491,357,650 47.915 33.54 33.50 33.54 32.60 33.78 14,675,946 33.480 1.59%
2021-02-16 0 47.25 47.20 47.25 46.15 47.45 8,379,998 393,979,119 47.014 33.02 32.98 33.02 32.25 33.16 11,992,870 32.851 2.61%
2021-02-11 0 46.05 46.05 46.10 45.35 46.35 3,055,232 140,150,877 45.872 32.18 32.18 32.21 31.69 32.39 4,372,435 32.053 0.77%
2021-02-10 0 45.70 45.65 45.70 45.40 46.35 7,162,900 327,810,081 45.765 31.93 31.90 31.93 31.72 32.39 10,251,044 31.978 0.22%
2021-02-09 0 45.60 45.60 45.65 45.15 45.85 6,307,787 287,112,790 45.517 31.86 31.86 31.90 31.55 32.04 9,027,265 31.805 -0.55%
2021-02-08 0 45.85 45.80 45.85 45.50 46.80 9,612,107 443,305,353 46.119 32.04 32.00 32.04 31.79 32.70 13,756,178 32.226 0.55%
2021-02-05 0 45.60 45.60 45.70 44.70 46.00 11,105,261 504,308,896 45.412 31.86 31.86 31.93 31.23 32.14 15,893,076 31.731 0.11%
2021-02-04 0 45.55 45.55 45.60 45.00 46.10 9,865,974 448,135,576 45.422 31.83 31.83 31.86 31.44 32.21 14,119,495 31.739 -1.41%
2021-02-03 0 46.20 46.20 46.25 45.85 46.70 7,688,188 354,665,333 46.131 32.28 32.28 32.32 32.04 32.63 11,002,799 32.234 -1.07%
2021-02-02 0 46.70 46.65 46.70 45.90 46.70 13,438,717 623,153,513 46.370 32.63 32.60 32.63 32.07 32.63 19,232,556 32.401 1.30%
2021-02-01 0 46.10 46.10 46.15 45.65 46.30 8,793,699 405,051,340 46.062 32.21 32.21 32.25 31.90 32.35 12,584,930 32.185 0.33%
2021-01-29 0 45.95 45.95 46.00 45.85 47.05 10,438,325 482,524,359 46.226 32.11 32.11 32.14 32.04 32.88 14,938,604 32.300 -1.82%
2021-01-28 0 46.80 46.80 46.85 46.55 47.45 10,427,819 488,341,152 46.831 32.70 32.70 32.74 32.53 33.16 14,923,568 32.723 -2.19%
2021-01-27 0 47.85 47.80 47.85 47.45 48.20 7,842,868 374,672,394 47.772 33.44 33.40 33.44 33.16 33.68 11,224,167 33.381 0.21%
2021-01-26 0 47.75 47.75 47.80 47.70 48.40 8,823,856 422,491,689 47.881 33.37 33.37 33.40 33.33 33.82 12,628,088 33.457 -1.44%
2021-01-25 0 48.45 48.45 48.50 47.80 49.00 10,225,660 493,947,664 48.305 33.85 33.85 33.89 33.40 34.24 14,634,252 33.753 -0.10%
2021-01-22 0 48.50 48.50 48.55 48.40 50.10 10,674,416 521,448,610 48.850 33.89 33.89 33.92 33.82 35.01 15,276,481 34.134 -2.51%
2021-01-21 0 49.75 49.70 49.75 49.65 50.60 10,710,726 535,251,194 49.973 34.76 34.73 34.76 34.69 35.36 15,328,445 34.919 -1.68%
2021-01-20 0 50.60 50.55 50.60 50.25 51.15 10,224,710 517,796,258 50.642 35.36 35.32 35.36 35.11 35.74 14,632,893 35.386 -1.36%
2021-01-19 0 51.30 51.25 51.30 49.75 51.50 12,655,015 642,504,184 50.771 35.85 35.81 35.85 34.76 35.99 18,110,976 35.476 1.68%
2021-01-18 0 50.45 50.40 50.45 50.10 51.10 6,710,251 338,597,252 50.460 35.25 35.22 35.25 35.01 35.71 9,603,244 35.259 -1.08%
2021-01-15 0 51.00 51.00 51.10 50.50 51.45 9,378,719 477,963,535 50.963 35.64 35.64 35.71 35.29 35.95 13,422,170 35.610 -1.07%
2021-01-14 0 51.55 51.50 51.55 50.90 52.50 14,868,261 765,039,631 51.455 36.02 35.99 36.02 35.57 36.68 21,278,420 35.954 -1.43%
2021-01-13 0 52.30 52.25 52.30 51.65 53.00 12,277,185 642,753,994 52.354 36.54 36.51 36.54 36.09 37.03 17,570,252 36.582 -0.48%
2021-01-12 0 52.55 52.50 52.55 51.45 53.10 11,803,927 620,231,320 52.544 36.72 36.68 36.72 35.95 37.10 16,892,958 36.715 1.25%
2021-01-11 0 51.90 51.90 52.00 51.50 53.60 9,952,609 522,024,270 52.451 36.27 36.27 36.33 35.99 37.45 14,243,481 36.650 -1.24%
2021-01-08 0 52.55 52.50 52.55 50.70 53.20 16,178,870 846,958,401 52.350 36.72 36.68 36.72 35.43 37.17 23,154,072 36.579 3.04%
2021-01-07 0 51.00 51.00 51.10 50.25 52.35 11,288,986 576,283,517 51.048 35.64 35.64 35.71 35.11 36.58 16,156,011 35.670 -1.35%
2021-01-06 0 51.70 51.70 51.75 48.05 52.30 16,810,780 856,118,543 50.927 36.13 36.13 36.16 33.57 36.54 24,058,418 35.585 6.38%
2021-01-05 0 48.60 48.55 48.60 48.05 48.90 7,538,666 366,168,922 48.572 33.96 33.92 33.96 33.57 34.17 10,788,814 33.940 0.41%
2021-01-04 0 48.40 48.40 48.55 47.85 48.85 6,425,555 311,096,947 48.416 33.82 33.82 33.92 33.44 34.13 9,195,807 33.830 -0.31%
2020-12-31 0 48.55 48.55 48.65 47.70 48.95 3,834,642 185,970,854 48.498 33.92 33.92 33.99 33.33 34.20 5,487,873 33.888 0.31%
2020-12-30 0 48.40 48.35 48.40 47.20 48.40 5,277,123 253,111,011 47.964 33.82 33.78 33.82 32.98 33.82 7,552,251 33.515 2.76%
2020-12-29 0 47.10 47.10 47.15 46.30 47.30 4,958,417 232,561,872 46.902 32.91 32.91 32.95 32.35 33.05 7,096,141 32.773 0.53%
2020-12-28 0 46.85 46.80 46.85 46.65 47.65 6,240,007 293,361,108 47.013 32.74 32.70 32.74 32.60 33.30 8,930,263 32.850 -1.47%
2020-12-24 0 47.55 47.55 47.60 47.30 48.00 2,029,536 96,690,846 47.642 33.23 33.23 33.26 33.05 33.54 2,904,531 33.290 0.32%
2020-12-23 0 47.40 47.35 47.40 47.35 48.05 5,160,768 245,097,095 47.492 33.12 33.09 33.12 33.09 33.57 7,385,732 33.185 -0.73%
2020-12-22 0 47.75 47.75 47.80 47.70 48.50 7,028,610 337,313,760 47.992 33.37 33.37 33.40 33.33 33.89 10,058,857 33.534 -0.62%
2020-12-21 0 48.05 48.05 48.10 48.00 49.05 6,656,358 321,592,099 48.314 33.57 33.57 33.61 33.54 34.27 9,526,116 33.759 -2.24%
2020-12-18 0 49.15 49.15 49.20 48.70 49.60 10,408,994 511,397,682 49.130 34.34 34.34 34.38 34.03 34.66 14,896,627 34.330 0.92%
2020-12-17 0 48.70 48.70 48.75 47.70 49.10 6,949,380 337,662,848 48.589 34.03 34.03 34.06 33.33 34.31 9,945,469 33.951 1.99%
2020-12-16 0 47.75 47.75 47.90 47.70 48.20 5,778,908 276,681,345 47.878 33.37 33.37 33.47 33.33 33.68 8,270,371 33.455 -0.31%
2020-12-15 0 47.90 47.90 48.10 47.75 48.60 7,121,275 342,856,844 48.145 33.47 33.47 33.61 33.37 33.96 10,191,473 33.642 -1.54%
2020-12-14 0 48.65 48.50 48.65 48.00 49.00 5,887,102 285,090,028 48.426 33.99 33.89 33.99 33.54 34.24 8,425,210 33.838 0.72%
2020-12-11 0 48.30 48.25 48.30 48.20 48.90 5,937,468 287,572,624 48.434 33.75 33.71 33.75 33.68 34.17 8,497,291 33.843 0.42%
2020-12-10 0 48.10 48.10 48.15 48.10 48.80 4,153,908 200,917,541 48.368 33.61 33.61 33.64 33.61 34.10 5,944,784 33.797 -0.21%
2020-12-09 0 48.20 48.20 48.25 48.00 49.05 6,396,025 309,690,176 48.419 33.68 33.68 33.71 33.54 34.27 9,153,546 33.833 0.10%
2020-12-08 0 48.15 48.05 48.15 47.80 48.50 5,242,770 252,496,186 48.161 33.64 33.57 33.64 33.40 33.89 7,503,087 33.652 0.31%
2020-12-07 0 48.00 48.00 48.10 48.00 49.50 8,746,343 422,795,059 48.340 33.54 33.54 33.61 33.54 34.59 12,517,157 33.777 -3.03%
2020-12-04 0 49.50 49.50 49.65 49.30 50.00 7,776,862 386,151,351 49.654 34.59 34.59 34.69 34.45 34.94 11,129,703 34.696 -0.50%
2020-12-03 0 49.75 49.70 49.75 49.60 50.50 8,453,806 422,414,420 49.967 34.76 34.73 34.76 34.66 35.29 12,098,498 34.915 -0.60%
2020-12-02 0 50.05 50.00 50.05 49.80 50.50 4,595,226 230,614,268 50.186 34.97 34.94 34.97 34.80 35.29 6,576,367 35.067 -0.30%
2020-12-01 0 50.20 50.10 50.20 49.75 50.70 5,722,851 287,388,949 50.218 35.08 35.01 35.08 34.76 35.43 8,190,146 35.090 1.21%
2020-11-30 0 49.60 49.60 49.75 49.60 51.85 13,002,945 652,580,686 50.187 34.66 34.66 34.76 34.66 36.23 18,608,909 35.068 -2.75%
2020-11-27 0 51.00 50.95 51.00 50.50 51.35 8,541,966 435,666,413 51.003 35.64 35.60 35.64 35.29 35.88 12,224,667 35.638 0.20%
2020-11-26 0 50.90 50.90 50.95 50.45 51.30 5,372,681 272,935,482 50.801 35.57 35.57 35.60 35.25 35.85 7,689,007 35.497 1.19%
2020-11-25 0 50.30 50.30 50.40 50.15 51.70 14,938,163 757,816,165 50.730 35.15 35.15 35.22 35.04 36.13 21,378,459 35.448 -3.08%
2020-11-24 0 51.90 51.90 52.00 51.70 52.55 8,390,149 437,314,980 52.122 36.27 36.27 36.33 36.13 36.72 12,007,397 36.420 -1.42%
2020-11-23 0 52.65 52.60 52.65 52.20 53.15 7,119,203 374,980,929 52.672 36.79 36.75 36.79 36.47 37.14 10,188,508 36.804 0.57%
2020-11-20 0 52.35 52.30 52.35 51.20 52.65 7,592,475 395,782,283 52.128 36.58 36.54 36.58 35.78 36.79 10,865,821 36.425 -1.04%
2020-11-19 0 52.90 52.90 52.95 52.75 54.50 7,652,000 408,185,537 53.344 36.96 36.96 37.00 36.86 38.08 10,951,010 37.274 -2.76%
2020-11-18 0 54.40 54.35 54.40 53.95 55.20 10,127,109 551,673,794 54.475 38.01 37.98 38.01 37.70 38.57 14,493,213 38.064 -1.00%
2020-11-17 0 54.95 54.95 55.00 53.20 55.80 12,239,931 671,777,707 54.884 38.40 38.40 38.43 37.17 38.99 17,516,937 38.350 2.90%
2020-11-16 0 53.40 53.40 53.45 52.65 53.70 6,430,764 343,442,142 53.406 37.31 37.31 37.35 36.79 37.52 9,203,262 37.317 1.52%
2020-11-13 0 52.60 52.60 52.65 51.55 52.70 6,308,816 330,256,826 52.348 36.75 36.75 36.79 36.02 36.82 9,028,738 36.578 -1.13%
2020-11-12 0 53.20 53.20 53.25 53.05 54.30 8,843,196 472,573,268 53.439 37.17 37.17 37.21 37.07 37.94 12,655,766 37.341 -2.12%
2020-11-11 0 54.35 54.30 54.35 50.95 54.55 16,011,059 855,233,062 53.415 37.98 37.94 37.98 35.60 38.12 22,913,913 37.324 4.72%
2020-11-10 0 51.90 51.70 51.90 51.35 52.80 5,319,005 275,831,493 51.858 36.27 36.13 36.27 35.88 36.89 7,612,190 36.235 0.10%
2020-11-09 0 51.85 51.80 51.85 51.80 52.55 5,522,814 287,618,582 52.078 36.23 36.20 36.23 36.20 36.72 7,903,867 36.390 0.29%
2020-11-06 0 51.70 51.65 51.70 51.15 52.00 8,009,779 413,024,682 51.565 36.13 36.09 36.13 35.74 36.33 11,463,038 36.031 -0.10%
2020-11-05 0 51.75 51.70 51.75 50.90 52.40 11,998,759 618,007,083 51.506 36.16 36.13 36.16 35.57 36.61 17,171,788 35.990 1.27%
2020-11-04 0 51.10 51.05 51.10 48.90 51.30 10,030,441 508,605,547 50.706 35.71 35.67 35.71 34.17 35.85 14,354,869 35.431 3.86%
2020-11-03 0 49.20 49.20 49.25 48.20 49.70 6,044,482 296,760,765 49.096 34.38 34.38 34.41 33.68 34.73 8,650,442 34.306 2.07%
2020-11-02 0 48.20 48.15 48.20 47.90 49.00 5,362,051 258,386,566 48.188 33.68 33.64 33.68 33.47 34.24 7,673,794 33.671 -0.31%
2020-10-30 0 48.35 48.35 48.45 48.35 49.15 7,350,518 358,072,491 48.714 33.78 33.78 33.85 33.78 34.34 10,519,549 34.039 -1.33%
2020-10-29 0 49.00 48.95 49.00 47.65 49.15 8,678,073 421,251,966 48.542 34.24 34.20 34.24 33.30 34.34 12,419,454 33.919 0.82%
2020-10-28 0 48.60 48.55 48.60 48.55 50.05 11,617,686 570,330,412 49.092 33.96 33.92 33.96 33.92 34.97 16,626,423 34.303 -2.41%
2020-10-27 0 49.80 49.75 49.80 49.60 50.80 8,954,050 447,399,549 49.966 34.80 34.76 34.80 34.66 35.50 12,814,413 34.914 -1.39%
2020-10-23 0 50.50 50.50 50.55 50.40 51.50 6,065,263 308,398,922 50.847 35.29 35.29 35.32 35.22 35.99 8,680,182 35.529 -1.75%
2020-10-22 0 51.40 51.40 51.50 51.15 51.80 7,651,665 393,859,562 51.474 35.92 35.92 35.99 35.74 36.20 10,950,530 35.967 -0.96%
2020-10-21 0 51.90 51.90 52.05 51.90 52.70 4,734,600 247,345,138 52.242 36.27 36.27 36.37 36.27 36.82 6,775,830 36.504 -0.57%
2020-10-20 0 52.20 52.20 52.30 52.10 53.00 4,731,200 248,485,183 52.521 36.47 36.47 36.54 36.40 37.03 6,770,964 36.699 0.19%
2020-10-19 0 52.10 52.10 52.20 51.65 52.65 6,597,825 343,208,698 52.018 36.40 36.40 36.47 36.09 36.79 9,442,348 36.348 0.39%
2020-10-16 0 51.90 51.90 51.95 51.15 52.35 6,488,886 336,190,375 51.810 36.27 36.27 36.30 35.74 36.58 9,286,442 36.202 0.97%
2020-10-15 0 51.40 51.40 51.45 51.20 52.70 9,920,521 515,493,984 51.962 35.92 35.92 35.95 35.78 36.82 14,197,559 36.309 -2.37%
2020-10-14 0 52.65 52.65 52.70 52.55 54.50 8,588,443 454,993,665 52.977 36.79 36.79 36.82 36.72 38.08 12,291,182 37.018 -1.96%
2020-10-12 0 53.70 53.70 53.80 53.50 54.40 9,588,500 516,301,415 53.846 37.52 37.52 37.59 37.38 38.01 13,722,393 37.625 0.75%
2020-10-09 0 53.30 53.30 53.40 52.65 53.60 7,539,983 401,417,518 53.239 37.24 37.24 37.31 36.79 37.45 10,790,699 37.200 0.28%
2020-10-08 0 53.15 53.10 53.15 52.00 53.55 9,586,620 506,245,620 52.808 37.14 37.10 37.14 36.33 37.42 13,719,703 36.899 0.00%
2020-10-07 0 53.15 53.15 53.25 52.70 53.50 7,518,481 399,301,923 53.109 37.14 37.14 37.21 36.82 37.38 10,759,926 37.110 -0.19%
2020-10-06 0 53.25 53.20 53.25 52.80 53.45 4,766,543 253,712,405 53.228 37.21 37.17 37.21 36.89 37.35 6,821,544 37.193 1.04%
2020-10-05 0 52.70 52.70 52.75 52.60 53.80 2,237,077 118,563,194 52.999 36.82 36.82 36.86 36.75 37.59 3,201,549 37.033 -1.13%
2020-09-30 0 53.30 53.30 53.35 52.60 54.20 5,907,369 314,784,466 53.287 37.24 37.24 37.28 36.75 37.87 8,454,215 37.234 0.38%
2020-09-29 0 53.10 53.10 53.15 52.65 54.50 6,334,698 336,893,042 53.182 37.10 37.10 37.14 36.79 38.08 9,065,779 37.161 -1.85%
2020-09-28 0 54.10 54.05 54.10 53.65 54.40 3,667,818 198,293,630 54.063 37.80 37.77 37.80 37.49 38.01 5,249,126 37.777 0.37%
2020-09-25 0 53.90 53.85 53.90 53.70 55.00 5,056,883 273,427,648 54.070 37.66 37.63 37.66 37.52 38.43 7,237,059 37.782 -0.19%
2020-09-24 0 54.00 54.00 54.05 53.95 55.50 5,058,065 274,808,425 54.331 37.73 37.73 37.77 37.70 38.78 7,238,750 37.964 -1.73%
2020-09-23 0 54.95 54.95 55.00 54.65 55.90 3,788,960 208,707,527 55.083 38.40 38.40 38.43 38.19 39.06 5,422,496 38.489 -0.63%
2020-09-22 0 55.30 55.30 55.35 55.30 56.55 4,712,484 262,489,839 55.701 38.64 38.64 38.68 38.64 39.51 6,744,179 38.921 -1.25%
2020-09-21 0 56.00 55.95 56.00 55.85 57.55 5,973,481 338,717,419 56.704 39.13 39.09 39.13 39.03 40.21 8,548,830 39.621 -2.01%
2020-09-18 0 57.15 57.15 57.20 56.70 57.60 5,234,085 299,247,427 57.173 39.93 39.93 39.97 39.62 40.25 7,490,658 39.949 0.53%
2020-09-17 0 56.85 56.80 56.85 56.55 57.35 2,164,998 122,975,310 56.802 39.72 39.69 39.72 39.51 40.07 3,098,394 39.690 0.09%
2020-09-16 0 56.80 56.80 56.90 56.75 57.60 2,720,056 155,120,744 57.029 39.69 39.69 39.76 39.65 40.25 3,892,755 39.849 0.26%
2020-09-15 0 56.65 56.65 56.75 56.20 57.15 3,109,491 176,240,075 56.678 39.58 39.58 39.65 39.27 39.93 4,450,087 39.604 -0.44%
2020-09-14 0 56.90 56.90 57.00 55.70 57.15 5,373,443 304,150,598 56.603 39.76 39.76 39.83 38.92 39.93 7,690,097 39.551 2.34%
2020-09-11 0 55.60 55.60 55.65 55.15 56.05 4,079,368 227,071,731 55.663 38.85 38.85 38.89 38.54 39.16 5,838,107 38.895 -0.71%
2020-09-10 0 56.00 55.95 56.00 55.30 56.80 6,924,654 387,503,085 55.960 39.13 39.09 39.13 38.64 39.69 9,910,083 39.102 0.45%
2020-09-09 0 55.75 55.75 55.85 55.75 56.90 5,787,163 325,048,363 56.167 38.96 38.96 39.03 38.96 39.76 8,282,185 39.247 -3.13%
2020-09-08 0 57.55 57.55 57.85 56.85 58.00 4,269,520 244,949,636 57.372 40.21 40.21 40.42 39.72 40.53 6,110,240 40.088 0.09%
2020-09-07 0 57.50 57.40 57.50 57.00 58.60 3,743,781 215,576,242 57.582 40.18 40.11 40.18 39.83 40.95 5,357,839 40.236 -1.20%
2020-09-04 0 58.20 58.20 58.25 57.30 58.25 5,382,684 311,542,145 57.879 40.67 40.67 40.70 40.04 40.70 7,703,322 40.443 0.34%
2020-09-03 0 58.00 58.00 58.10 57.20 59.35 8,713,507 507,291,830 58.219 40.53 40.53 40.60 39.97 41.47 12,470,164 40.680 0.78%
2020-09-02 0 57.55 57.55 57.60 56.55 57.65 10,143,095 581,069,455 57.287 40.21 40.21 40.25 39.51 40.28 14,516,091 40.029 1.14%
2020-09-01 0 56.90 56.85 56.90 56.50 57.40 7,572,594 431,151,522 56.936 39.76 39.72 39.76 39.48 40.11 10,837,369 39.784 1.25%
2020-08-31 0 56.20 56.20 56.45 56.20 58.95 11,726,142 672,710,282 57.368 39.27 39.27 39.44 39.27 41.19 16,781,638 40.086 -2.18%
2020-08-28 0 57.45 57.45 57.50 57.40 58.45 7,439,119 430,142,702 57.822 40.14 40.14 40.18 40.11 40.84 10,646,349 40.403 -0.43%
2020-08-27 0 57.70 57.70 57.75 57.45 58.90 8,528,429 494,344,180 57.964 40.32 40.32 40.35 40.14 41.16 12,205,294 40.502 -0.17%
2020-08-26 0 57.80 57.75 57.80 57.80 59.35 5,873,097 342,895,890 58.384 40.39 40.35 40.39 40.39 41.47 8,405,167 40.796 -2.28%
2020-08-25 0 59.15 59.15 59.25 58.80 60.05 8,885,302 528,692,218 59.502 41.33 41.33 41.40 41.09 41.96 12,716,025 41.577 -0.76%
2020-08-24 0 59.60 59.55 59.60 58.50 60.90 12,196,919 728,065,738 59.693 41.65 41.61 41.65 40.88 42.55 17,455,381 41.710 3.83%
2020-08-21 0 57.40 57.40 57.60 57.40 58.35 4,192,033 242,090,262 57.750 40.11 40.11 40.25 40.11 40.77 5,999,346 40.353 -0.69%
2020-08-20 0 57.80 57.80 57.95 57.65 59.00 3,712,398 215,611,450 58.079 40.39 40.39 40.49 40.28 41.23 5,312,925 40.582 -2.12%
2020-08-19 0 59.05 59.05 59.20 59.05 60.00 2,929,200 174,111,707 59.440 41.26 41.26 41.37 41.26 41.92 4,192,067 41.534 -2.07%
2020-08-18 0 60.30 60.25 60.30 59.90 60.90 3,850,915 231,909,905 60.222 42.13 42.10 42.13 41.86 42.55 5,511,161 42.080 0.50%
2020-08-17 0 60.00 59.95 60.00 58.40 60.25 4,240,481 253,204,373 59.711 41.92 41.89 41.92 40.81 42.10 6,068,681 41.723 2.30%
2020-08-14 0 58.65 58.60 58.65 57.80 59.00 3,495,953 204,833,240 58.592 40.98 40.95 40.98 40.39 41.23 5,003,164 40.941 0.43%
2020-08-13 0 58.40 58.35 58.40 58.20 59.55 3,876,210 227,104,045 58.589 40.81 40.77 40.81 40.67 41.61 5,547,362 40.939 -1.18%
2020-08-12 0 59.10 59.10 59.15 58.00 59.75 5,125,546 300,695,004 58.666 41.30 41.30 41.33 40.53 41.75 7,335,324 40.993 -1.09%
2020-08-11 0 59.75 59.75 59.80 59.55 60.65 4,513,620 270,369,877 59.901 41.75 41.75 41.79 41.61 42.38 6,459,579 41.856 0.08%
2020-08-10 0 59.70 59.70 59.95 59.70 61.25 3,245,128 195,202,970 60.153 41.72 41.72 41.89 41.72 42.80 4,644,201 42.032 -1.73%
2020-08-07 0 60.75 60.65 60.75 59.15 60.85 6,206,999 371,178,691 59.800 42.45 42.38 42.45 41.33 42.52 8,883,025 41.785 0.50%
2020-08-06 0 60.45 60.45 60.50 59.85 61.40 3,374,325 203,896,590 60.426 42.24 42.24 42.27 41.82 42.90 4,829,099 42.222 -0.08%
2020-08-05 0 60.50 60.40 60.50 59.40 60.50 4,346,180 260,877,402 60.025 42.27 42.20 42.27 41.51 42.27 6,219,950 41.942 -0.66%
2020-08-04 0 60.90 60.85 60.90 60.40 62.05 9,100,744 554,191,897 60.895 42.55 42.52 42.55 42.20 43.36 13,024,351 42.550 -0.25%
2020-08-03 0 61.05 61.00 61.05 59.15 61.45 9,310,348 563,827,955 60.559 42.66 42.62 42.66 41.33 42.94 13,324,322 42.316 4.27%
2020-07-31 0 58.55 58.55 58.60 58.45 60.00 3,105,591 183,133,668 58.969 40.91 40.91 40.95 40.84 41.92 4,444,506 41.205 -1.26%
2020-07-30 0 59.30 59.25 59.30 58.85 60.40 6,696,591 399,191,192 59.611 41.44 41.40 41.44 41.12 42.20 9,583,695 41.653 1.11%
2020-07-29 0 58.65 58.60 58.65 56.90 58.70 6,671,405 388,430,276 58.223 40.98 40.95 40.98 39.76 41.02 9,547,650 40.683 2.36%
2020-07-28 0 57.30 57.30 57.40 57.20 58.80 6,104,694 352,420,975 57.730 40.04 40.04 40.11 39.97 41.09 8,736,613 40.338 -0.78%
2020-07-27 0 57.75 57.70 57.80 57.50 59.25 4,842,899 281,303,971 58.086 40.35 40.32 40.39 40.18 41.40 6,930,820 40.587 1.14%
2020-07-24 0 57.10 57.10 57.15 56.90 59.25 4,866,772 279,587,888 57.448 39.90 39.90 39.93 39.76 41.40 6,964,985 40.142 -3.22%
2020-07-23 0 59.00 59.00 59.10 58.15 59.40 6,340,201 372,518,755 58.755 41.23 41.23 41.30 40.63 41.51 9,073,654 41.055 0.00%
2020-07-22 0 59.00 59.00 59.05 58.35 60.20 8,272,045 490,153,936 59.254 41.23 41.23 41.26 40.77 42.06 11,838,375 41.404 -0.34%
2020-07-21 0 59.20 59.20 59.35 58.15 61.70 10,321,168 608,615,006 58.968 41.37 41.37 41.47 40.63 43.11 14,770,937 41.204 -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 41.75 41.72 41.75 38.89 42.38 27,181,669 41.258 7.85%
2020-07-17 0 55.40 55.40 55.55 54.80 56.40 5,423,770 301,695,629 55.625 38.71 38.71 38.82 38.29 39.41 7,762,122 38.868 1.65%
2020-07-16 0 54.50 54.50 54.70 54.40 56.45 5,864,732 322,631,414 55.012 38.08 38.08 38.22 38.01 39.44 8,393,196 38.440 -0.91%
2020-07-15 0 55.00 55.00 55.20 54.70 56.90 5,828,562 322,374,807 55.309 38.43 38.43 38.57 38.22 39.76 8,341,432 38.647 -1.70%
2020-07-14 0 55.95 55.75 55.95 55.50 57.85 8,436,098 475,726,061 56.392 39.09 38.96 39.09 38.78 40.42 12,073,156 39.404 -1.76%
2020-07-13 0 56.95 56.95 57.15 55.95 57.75 6,820,560 388,938,804 57.024 39.79 39.79 39.93 39.09 40.35 9,761,110 39.846 1.79%
2020-07-10 0 55.95 55.95 56.00 55.40 56.85 7,619,046 426,092,340 55.925 39.09 39.09 39.13 38.71 39.72 10,903,848 39.077 -0.97%
2020-07-09 0 56.50 56.50 56.75 56.30 58.15 9,968,185 565,840,713 56.765 39.48 39.48 39.65 39.34 40.63 14,265,772 39.664 -1.99%
2020-07-08 0 57.65 57.65 57.70 56.60 58.20 7,953,222 457,483,696 57.522 40.28 40.28 40.32 39.55 40.67 11,382,097 40.193 1.14%
2020-07-07 0 57.00 56.95 57.00 56.55 59.00 11,550,635 663,586,671 57.450 39.83 39.79 39.83 39.51 41.23 16,530,464 40.143 -0.44%
2020-07-06 0 57.25 57.15 57.25 55.95 57.30 9,205,444 521,454,857 56.646 40.00 39.93 40.00 39.09 40.04 13,174,190 39.582 2.69%
2020-07-03 0 55.75 55.70 55.75 54.65 56.00 7,082,584 392,764,671 55.455 38.96 38.92 38.96 38.19 39.13 10,136,101 38.749 0.63%
2020-07-02 0 55.40 55.35 55.40 53.40 55.50 16,887,906 922,885,106 54.648 38.71 38.68 38.71 37.31 38.78 24,168,795 38.185 6.13%
2020-06-30 0 52.20 52.20 52.35 51.85 52.70 11,537,548 602,316,593 52.205 36.47 36.47 36.58 36.23 36.82 16,511,735 36.478 1.36%
2020-06-29 0 51.50 51.45 51.50 50.30 51.65 9,633,472 490,622,633 50.929 35.99 35.95 35.99 35.15 36.09 13,786,754 35.587 1.78%
2020-06-26 0 50.60 50.60 50.75 50.30 51.35 7,414,667 375,998,520 50.710 35.36 35.36 35.46 35.15 35.88 10,611,355 35.434 -1.75%
2020-06-24 0 51.50 51.50 51.55 51.30 52.30 6,209,957 321,954,900 51.845 35.99 35.99 36.02 35.85 36.54 8,887,258 36.227 0.00%
2020-06-23 0 51.50 51.50 51.55 51.10 52.00 8,112,489 418,022,659 51.528 35.99 35.99 36.02 35.71 36.33 11,610,029 36.005 -1.06%
2020-06-22 0 52.05 52.00 52.05 51.65 52.95 7,909,585 413,080,674 52.225 36.37 36.33 36.37 36.09 37.00 11,319,647 36.492 -1.79%
2020-06-19 0 53.00 53.00 53.05 52.35 53.50 6,965,703 369,068,036 52.984 37.03 37.03 37.07 36.58 37.38 9,968,829 37.022 -0.38%
2020-06-18 0 53.20 53.20 53.25 53.00 53.60 5,210,546 277,603,524 53.277 37.17 37.17 37.21 37.03 37.45 7,456,971 37.227 -1.12%
2020-06-17 0 53.80 53.80 53.85 52.85 53.90 6,358,192 340,139,629 53.496 37.59 37.59 37.63 36.93 37.66 9,099,402 37.380 0.75%
2020-06-16 0 53.40 53.40 53.45 53.15 53.95 5,014,235 268,449,424 53.537 37.31 37.31 37.35 37.14 37.70 7,176,024 37.409 1.14%
2020-06-15 0 52.80 52.70 52.80 52.50 53.80 6,824,169 361,276,713 52.941 36.89 36.82 36.89 36.68 37.59 9,766,275 36.992 -1.31%
2020-06-12 0 53.50 53.40 53.50 52.25 53.80 6,058,459 322,866,040 53.292 37.38 37.31 37.38 36.51 37.59 8,670,445 37.238 0.66%
2020-06-11 0 53.15 53.15 53.20 53.05 55.10 8,486,370 456,226,739 53.760 37.14 37.14 37.17 37.07 38.50 12,145,102 37.565 -3.01%
2020-06-10 0 54.80 54.80 54.90 54.55 55.80 7,560,480 416,353,068 55.070 38.29 38.29 38.36 38.12 38.99 10,820,032 38.480 0.55%
2020-06-09 0 54.50 54.40 54.50 53.00 54.85 7,221,346 392,618,162 54.369 38.08 38.01 38.08 37.03 38.33 10,334,688 37.990 0.55%
2020-06-08 0 54.20 54.15 54.20 53.90 56.00 7,952,842 431,928,933 54.311 37.87 37.84 37.87 37.66 39.13 11,381,554 37.950 -2.25%
2020-06-05 0 55.45 55.40 55.45 54.60 56.00 5,429,984 299,337,800 55.127 38.75 38.71 38.75 38.15 39.13 7,771,015 38.520 -0.27%
2020-06-04 0 55.60 55.55 55.60 55.15 56.95 5,411,598 301,053,333 55.631 38.85 38.82 38.85 38.54 39.79 7,744,702 38.872 -0.54%
2020-06-03 0 55.90 55.90 55.95 55.80 57.35 5,618,280 316,603,476 56.352 39.06 39.06 39.09 38.99 40.07 8,040,491 39.376 -0.18%
2020-06-02 0 56.00 55.95 56.00 55.80 57.50 5,471,852 308,062,068 56.299 39.13 39.09 39.13 38.99 40.18 7,830,934 39.339 -1.10%
2020-06-01 0 58.80 58.75 58.80 58.20 60.00 10,421,140 613,850,159 58.904 39.56 39.53 39.56 39.16 40.37 15,488,006 39.634 1.29%
2020-05-29 0 58.05 58.00 58.05 55.90 58.05 16,063,356 924,377,203 57.546 39.06 39.03 39.06 37.61 39.06 23,873,526 38.720 2.56%
2020-05-28 0 56.60 56.60 56.65 55.65 57.30 9,649,679 546,046,104 56.587 38.08 38.08 38.12 37.44 38.55 14,341,453 38.075 1.25%
2020-05-27 0 55.90 55.90 55.95 55.60 57.35 9,951,444 560,149,846 56.288 37.61 37.61 37.65 37.41 38.59 14,789,939 37.874 -0.36%
2020-05-26 0 56.10 56.10 56.15 55.95 56.75 3,641,500 204,999,012 56.295 37.75 37.75 37.78 37.65 38.18 5,412,035 37.878 0.54%
2020-05-25 0 55.80 55.75 55.80 54.15 55.90 5,079,247 280,979,077 55.319 37.55 37.51 37.55 36.43 37.61 7,548,830 37.222 0.36%
2020-05-22 0 55.60 55.60 55.75 55.05 57.00 11,074,204 619,018,113 55.897 37.41 37.41 37.51 37.04 38.35 16,458,597 37.611 -3.22%
2020-05-21 0 57.45 57.40 57.45 57.15 58.40 5,555,341 319,855,879 57.576 38.66 38.62 38.66 38.45 39.29 8,256,405 38.740 -0.86%
2020-05-20 0 57.95 57.80 57.95 57.25 58.70 7,277,101 420,775,088 57.822 38.99 38.89 38.99 38.52 39.50 10,815,303 38.906 -0.09%
2020-05-19 0 58.00 58.00 58.15 57.85 59.60 6,029,779 352,251,286 58.419 39.03 39.03 39.13 38.92 40.10 8,961,520 39.307 -0.09%
2020-05-18 0 58.05 58.00 58.05 57.25 58.50 3,800,206 221,187,907 58.204 39.06 39.03 39.06 38.52 39.36 5,647,906 39.163 1.13%
2020-05-15 0 57.40 57.40 57.45 57.10 58.05 4,970,815 285,793,117 57.494 38.62 38.62 38.66 38.42 39.06 7,387,677 38.685 -0.09%
2020-05-14 0 57.45 57.40 57.45 57.05 58.95 8,988,529 519,444,154 57.790 38.66 38.62 38.66 38.39 39.66 13,358,845 38.884 -3.04%
2020-05-13 0 59.25 59.20 59.25 58.20 59.55 3,314,042 195,787,436 59.078 39.87 39.83 39.87 39.16 40.07 4,925,364 39.751 0.17%
2020-05-12 0 59.15 59.10 59.15 58.70 59.90 6,856,425 405,867,095 59.195 39.80 39.77 39.80 39.50 40.30 10,190,090 39.830 -2.31%
2020-05-11 0 60.55 60.55 60.65 59.75 61.35 7,012,034 425,561,772 60.690 40.74 40.74 40.81 40.20 41.28 10,421,358 40.836 1.68%
2020-05-08 0 59.55 59.55 59.60 58.70 59.60 6,517,821 386,076,050 59.234 40.07 40.07 40.10 39.50 40.10 9,686,853 39.856 1.28%
2020-05-07 0 58.80 58.75 58.80 57.80 59.40 5,893,756 346,704,401 58.826 39.56 39.53 39.56 38.89 39.97 8,759,361 39.581 0.86%
2020-05-06 0 58.30 58.30 58.35 57.60 59.65 15,685,849 913,385,177 58.230 39.23 39.23 39.26 38.76 40.14 23,312,472 39.180 -2.43%
2020-05-05 0 59.75 59.65 59.75 59.00 60.05 3,812,814 227,059,056 59.552 40.20 40.14 40.20 39.70 40.40 5,666,644 40.069 0.76%
2020-05-04 0 59.30 59.20 59.30 58.95 60.45 7,903,824 469,205,239 59.364 39.90 39.83 39.90 39.66 40.67 11,746,745 39.943 -2.79%
2020-04-29 0 61.00 60.95 61.00 59.75 61.35 6,405,116 389,727,644 60.846 41.04 41.01 41.04 40.20 41.28 9,519,350 40.941 2.09%
2020-04-28 0 59.75 59.60 59.75 58.30 59.75 6,163,916 364,582,715 59.148 40.20 40.10 40.20 39.23 40.20 9,160,876 39.798 1.36%
2020-04-27 0 58.95 58.90 58.95 58.00 59.35 5,511,806 324,358,948 58.848 39.66 39.63 39.66 39.03 39.93 8,191,703 39.596 1.29%
2020-04-24 0 58.20 58.20 58.25 57.90 58.85 3,849,478 224,830,174 58.405 39.16 39.16 39.19 38.96 39.60 5,721,134 39.298 -0.94%
2020-04-23 0 58.75 58.70 58.75 58.40 60.20 6,019,965 356,236,376 59.176 39.53 39.50 39.53 39.29 40.51 8,946,934 39.817 -1.09%
2020-04-22 0 59.40 59.25 59.40 58.05 59.65 10,046,195 590,943,628 58.823 39.97 39.87 39.97 39.06 40.14 14,930,759 39.579 0.93%
2020-04-21 0 58.85 58.80 58.85 57.90 59.00 9,524,284 556,562,578 58.436 39.60 39.56 39.60 38.96 39.70 14,155,090 39.319 0.09%
2020-04-20 0 58.80 58.75 58.80 57.15 59.30 7,791,738 457,842,731 58.760 39.56 39.53 39.56 38.45 39.90 11,580,162 39.537 2.35%
2020-04-17 0 57.45 57.45 57.50 57.15 58.55 8,013,037 462,681,550 57.741 38.66 38.66 38.69 38.45 39.40 11,909,059 38.851 0.79%
2020-04-16 0 57.00 57.00 57.20 56.65 57.80 10,992,045 628,748,778 57.200 38.35 38.35 38.49 38.12 38.89 16,336,491 38.487 -1.21%
2020-04-15 0 57.70 57.65 57.70 57.35 59.15 10,685,961 619,232,344 57.948 38.82 38.79 38.82 38.59 39.80 15,881,586 38.991 -2.20%
2020-04-14 0 59.00 59.00 59.05 57.40 59.65 9,167,906 542,655,737 59.191 39.70 39.70 39.73 38.62 40.14 13,625,437 39.827 2.61%
2020-04-09 0 57.50 57.50 57.55 56.75 58.00 5,467,253 313,951,202 57.424 38.69 38.69 38.72 38.18 39.03 8,125,488 38.638 1.05%
2020-04-08 0 56.90 56.90 56.95 56.65 57.80 6,334,328 361,952,306 57.141 38.29 38.29 38.32 38.12 38.89 9,414,144 38.448 -1.56%
2020-04-07 0 57.80 57.75 57.80 55.30 58.00 12,455,926 711,241,695 57.101 38.89 38.86 38.89 37.21 39.03 18,512,127 38.420 5.09%
2020-04-06 0 55.00 54.95 55.00 53.65 55.40 6,213,996 339,030,791 54.559 37.01 36.97 37.01 36.10 37.28 9,235,305 36.710 2.33%
2020-04-03 0 53.75 53.75 53.80 52.40 54.50 5,448,298 292,525,167 53.691 36.17 36.17 36.20 35.26 36.67 8,097,317 36.126 0.84%
2020-04-02 0 53.30 53.30 53.35 52.40 53.80 7,681,625 408,442,156 53.171 35.86 35.86 35.90 35.26 36.20 11,416,511 35.776 -1.39%
2020-04-01 0 54.05 54.05 54.10 53.20 54.60 8,222,535 443,157,964 53.896 36.37 36.37 36.40 35.80 36.74 12,220,417 36.264 0.37%
2020-03-31 0 53.85 53.85 53.90 53.50 54.75 6,082,750 328,670,478 54.033 36.23 36.23 36.27 36.00 36.84 9,040,246 36.356 1.60%
2020-03-30 0 53.00 52.95 53.00 51.95 53.95 7,987,915 424,582,770 53.153 35.66 35.63 35.66 34.95 36.30 11,871,722 35.764 -0.84%
2020-03-27 0 53.45 53.40 53.45 52.80 54.00 7,364,349 394,001,060 53.501 35.96 35.93 35.96 35.53 36.33 10,944,972 35.998 1.33%
2020-03-26 0 52.75 52.75 52.80 51.85 53.80 9,117,928 482,964,843 52.969 35.49 35.49 35.53 34.89 36.20 13,551,159 35.640 -1.03%
2020-03-25 0 53.30 53.30 53.35 51.70 54.45 13,615,338 720,337,507 52.906 35.86 35.86 35.90 34.79 36.64 20,235,257 35.598 2.70%
2020-03-24 0 51.90 51.85 51.90 50.35 52.50 12,429,686 640,344,933 51.517 34.92 34.89 34.92 33.88 35.32 18,473,128 34.664 4.95%
2020-03-23 0 49.45 49.40 49.45 47.50 52.00 19,268,472 964,963,210 50.080 33.27 33.24 33.27 31.96 34.99 28,637,003 33.696 -2.08%
2020-03-20 0 50.50 50.50 50.55 46.00 50.85 15,152,862 743,523,317 49.068 33.98 33.98 34.01 30.95 34.21 22,520,341 33.016 9.66%
2020-03-19 0 46.05 46.05 46.45 44.65 48.80 15,477,177 715,745,595 46.245 30.98 30.98 31.25 30.04 32.84 23,002,341 31.116 -5.05%
2020-03-18 0 48.50 48.40 48.50 48.20 51.85 16,021,841 804,049,208 50.185 32.63 32.57 32.63 32.43 34.89 23,811,826 33.767 -3.00%
2020-03-17 0 50.00 50.00 50.05 48.55 52.40 13,474,741 675,319,317 50.117 33.64 33.64 33.68 32.67 35.26 20,026,300 33.722 -1.86%
2020-03-16 0 50.95 50.90 50.95 50.10 52.40 12,183,399 623,947,147 51.213 34.28 34.25 34.28 33.71 35.26 18,107,094 34.459 -4.86%
2020-03-13 0 53.55 53.55 53.60 49.25 54.30 20,317,067 1,056,445,291 51.998 36.03 36.03 36.06 33.14 36.54 30,195,436 34.987 -0.65%
2020-03-12 0 53.90 53.85 53.90 53.05 54.80 12,288,610 663,583,966 54.000 36.27 36.23 36.27 35.69 36.87 18,263,460 36.334 -3.41%
2020-03-11 0 55.80 55.80 55.85 55.30 57.10 5,795,000 325,303,936 56.135 37.55 37.55 37.58 37.21 38.42 8,612,589 37.771 -0.53%
2020-03-10 0 56.10 56.10 56.15 54.40 57.60 10,163,174 569,498,622 56.036 37.75 37.75 37.78 36.60 38.76 15,104,615 37.704 1.72%
2020-03-09 0 55.15 55.10 55.15 54.35 56.00 12,629,164 698,559,143 55.313 37.11 37.07 37.11 36.57 37.68 18,769,595 37.218 -4.00%
2020-03-06 0 57.45 57.45 57.50 56.65 58.00 8,807,968 504,494,831 57.277 38.66 38.66 38.69 38.12 39.03 13,090,493 38.539 -1.79%
2020-03-05 0 58.50 58.50 58.55 57.80 58.80 11,528,628 672,881,802 58.366 39.36 39.36 39.40 38.89 39.56 17,133,967 39.272 0.34%
2020-03-04 0 58.30 58.30 58.40 57.45 59.30 9,365,396 546,462,868 58.349 39.23 39.23 39.29 38.66 39.90 13,918,949 39.260 0.09%
2020-03-03 0 58.25 58.25 58.30 57.85 61.20 15,470,719 909,685,486 58.800 39.19 39.19 39.23 38.92 41.18 22,992,743 39.564 -3.32%
2020-03-02 0 60.25 60.25 60.40 57.25 61.55 23,345,589 1,402,458,292 60.074 40.54 40.54 40.64 38.52 41.41 34,696,457 40.421 5.42%
2020-02-28 0 57.15 57.15 57.25 55.30 58.80 15,318,396 875,471,054 57.152 38.45 38.45 38.52 37.21 39.56 22,766,359 38.455 -2.39%
2020-02-27 0 58.55 58.50 58.55 55.00 58.55 16,132,162 927,250,825 57.478 39.40 39.36 39.40 37.01 39.40 23,975,787 38.674 5.50%
2020-02-26 0 55.50 55.50 55.55 53.60 56.65 9,772,612 542,541,654 55.517 37.34 37.34 37.38 36.06 38.12 14,524,157 37.354 1.37%
2020-02-25 0 54.75 54.75 54.85 54.30 56.10 8,013,758 439,956,420 54.900 36.84 36.84 36.91 36.54 37.75 11,910,130 36.940 -1.35%
2020-02-24 0 55.50 55.50 55.60 55.05 56.90 8,467,410 472,499,886 55.802 37.34 37.34 37.41 37.04 38.29 12,584,353 37.547 -1.68%
2020-02-21 0 56.45 56.25 56.45 55.00 56.50 6,254,232 350,004,426 55.963 37.98 37.85 37.98 37.01 38.02 9,295,105 37.655 0.71%
2020-02-20 0 56.05 56.00 56.05 55.65 56.75 5,678,084 318,760,174 56.139 37.71 37.68 37.71 37.44 38.18 8,438,827 37.773 -0.80%
2020-02-19 0 56.50 56.50 56.55 55.35 57.30 7,727,863 438,337,514 56.722 38.02 38.02 38.05 37.24 38.55 11,485,230 38.165 0.98%
2020-02-18 0 55.95 55.90 55.95 55.75 57.20 4,694,500 263,789,275 56.191 37.65 37.61 37.65 37.51 38.49 6,977,015 37.808 -2.53%
2020-02-17 0 57.40 57.40 57.45 56.40 57.45 3,364,167 192,329,364 57.170 38.62 38.62 38.66 37.95 38.66 4,999,860 38.467 1.06%
2020-02-14 0 56.80 56.80 56.90 56.55 57.75 7,332,799 417,606,304 56.950 38.22 38.22 38.29 38.05 38.86 10,898,082 38.319 -0.26%
2020-02-13 0 56.95 56.90 56.95 55.85 57.30 10,285,806 583,906,381 56.768 38.32 38.29 38.32 37.58 38.55 15,286,872 38.197 1.61%
2020-02-12 0 56.05 56.00 56.05 55.60 56.25 6,843,332 382,941,447 55.958 37.71 37.68 37.71 37.41 37.85 10,170,631 37.652 0.27%
2020-02-11 0 55.90 55.85 55.90 55.20 56.70 6,571,286 368,895,840 56.138 37.61 37.58 37.61 37.14 38.15 9,766,313 37.772 0.72%
2020-02-10 0 55.50 55.50 55.55 52.65 56.35 10,198,332 563,983,074 55.302 37.34 37.34 37.38 35.43 37.92 15,156,867 37.210 3.84%
2020-02-07 0 53.45 53.30 53.45 52.45 53.55 5,040,645 267,467,419 53.062 35.96 35.86 35.96 35.29 36.03 7,491,459 35.703 0.47%
2020-02-06 0 53.20 53.20 53.25 52.25 54.00 9,425,271 502,470,877 53.311 35.80 35.80 35.83 35.16 36.33 14,007,936 35.870 1.82%
2020-02-05 0 52.25 52.15 52.25 51.35 52.95 7,755,139 404,490,881 52.158 35.16 35.09 35.16 34.55 35.63 11,525,768 35.094 0.77%
2020-02-04 0 51.85 51.85 51.90 50.50 52.50 13,115,039 678,321,184 51.721 34.89 34.89 34.92 33.98 35.32 19,491,707 34.801 3.60%
2020-02-03 0 50.05 50.05 50.10 48.40 50.45 9,799,420 486,929,745 49.690 33.68 33.68 33.71 32.57 33.95 14,564,000 33.434 -0.10%
2020-01-31 0 50.10 50.05 50.10 49.80 51.90 10,381,231 523,566,408 50.434 33.71 33.68 33.71 33.51 34.92 15,428,693 33.935 -1.76%
2020-01-30 0 51.00 51.00 51.05 50.80 53.00 7,898,140 405,547,206 51.347 34.32 34.32 34.35 34.18 35.66 11,738,298 34.549 -3.86%
2020-01-29 0 53.05 52.95 53.05 51.70 53.55 9,647,629 509,613,316 52.823 35.69 35.63 35.69 34.79 36.03 14,338,406 35.542 -3.11%
2020-01-24 0 54.75 54.50 54.75 54.25 54.85 2,058,156 112,292,912 54.560 36.84 36.67 36.84 36.50 36.91 3,058,853 36.711 0.18%
2020-01-23 0 54.65 54.60 54.65 53.50 55.90 6,575,890 357,820,408 54.414 36.77 36.74 36.77 36.00 37.61 9,773,156 36.613 -2.58%
2020-01-22 0 56.10 56.05 56.10 54.80 56.15 5,510,444 306,131,138 55.555 37.75 37.71 37.75 36.87 37.78 8,189,679 37.380 2.56%
2020-01-21 0 54.70 54.70 54.75 54.70 56.90 10,195,986 563,827,386 55.299 36.81 36.81 36.84 36.81 38.29 15,153,380 37.208 -4.54%
2020-01-20 0 57.30 57.25 57.30 57.05 58.45 5,494,234 317,380,984 57.766 38.55 38.52 38.55 38.39 39.33 8,165,588 38.868 -0.61%
2020-01-17 0 57.65 57.65 57.70 56.50 57.70 6,324,132 361,815,572 57.212 38.79 38.79 38.82 38.02 38.82 9,398,991 38.495 2.04%
2020-01-16 0 56.50 56.45 56.50 55.75 57.40 11,303,536 634,428,956 56.127 38.02 37.98 38.02 37.51 38.62 16,799,433 37.765 -1.57%
2020-01-15 0 57.40 57.40 57.50 56.90 58.00 5,029,194 288,485,530 57.362 38.62 38.62 38.69 38.29 39.03 7,474,440 38.596 -0.26%
2020-01-14 0 57.55 57.50 57.55 56.70 57.55 8,000,964 456,901,541 57.106 38.72 38.69 38.72 38.15 38.72 11,891,116 38.424 0.96%
2020-01-13 0 57.00 56.95 57.00 56.20 57.70 7,826,284 445,579,314 56.934 38.35 38.32 38.35 37.81 38.82 11,631,505 38.308 -0.35%
2020-01-10 0 57.20 57.20 57.25 56.45 57.70 6,212,184 353,989,493 56.983 38.49 38.49 38.52 37.98 38.82 9,232,612 38.341 0.09%
2020-01-09 0 57.15 57.05 57.15 56.10 57.15 7,776,192 440,345,902 56.627 38.45 38.39 38.45 37.75 38.45 11,557,057 38.102 0.88%
2020-01-08 0 56.65 56.60 56.65 55.70 56.95 5,840,270 329,460,398 56.412 38.12 38.08 38.12 37.48 38.32 8,679,870 37.957 -0.61%
2020-01-07 0 57.00 57.00 57.05 56.80 58.00 8,886,152 508,952,986 57.275 38.35 38.35 38.39 38.22 39.03 13,206,691 38.538 -1.38%
2020-01-06 0 57.80 57.65 57.80 57.20 58.60 5,422,000 313,288,137 57.781 38.89 38.79 38.89 38.49 39.43 8,058,233 38.878 -1.37%
2020-01-03 0 58.60 58.55 58.60 58.35 61.10 7,803,831 460,992,200 59.073 39.43 39.40 39.43 39.26 41.11 11,598,135 39.747 -3.86%
2020-01-02 0 60.95 60.85 60.95 58.00 61.00 12,388,324 742,584,715 59.942 41.01 40.94 41.01 39.03 41.04 18,411,656 40.332 7.31%
2019-12-31 0 56.80 56.80 56.90 56.05 57.20 3,642,869 206,874,240 56.789 38.22 38.22 38.29 37.71 38.49 5,414,070 38.210 0.18%
2019-12-30 0 56.70 56.70 56.75 56.20 57.95 5,538,448 315,950,032 57.047 38.15 38.15 38.18 37.81 38.99 8,231,299 38.384 0.98%
2019-12-27 0 56.15 56.15 56.20 55.00 56.55 5,839,317 327,269,247 56.046 37.78 37.78 37.81 37.01 38.05 8,678,454 37.711 4.17%
2019-12-24 0 53.90 53.90 53.95 53.80 54.40 1,126,529 60,813,883 53.983 36.27 36.27 36.30 36.20 36.60 1,674,259 36.323 -0.55%
2019-12-23 0 54.20 54.20 54.30 52.60 54.80 4,890,864 265,052,292 54.193 36.47 36.47 36.54 35.39 36.87 7,268,853 36.464 2.36%
2019-12-20 0 52.95 52.90 52.95 52.15 53.15 4,054,927 214,126,173 52.806 35.63 35.59 35.63 35.09 35.76 6,026,475 35.531 0.28%
2019-12-19 0 52.80 52.80 52.85 52.40 53.30 5,326,808 281,144,240 52.779 35.53 35.53 35.56 35.26 35.86 7,916,757 35.513 -1.31%
2019-12-18 0 53.50 53.45 53.50 52.65 53.70 5,433,636 288,871,319 53.164 36.00 35.96 36.00 35.43 36.13 8,075,526 35.771 0.66%
2019-12-17 0 53.15 53.05 53.15 52.65 53.60 8,592,050 456,107,252 53.085 35.76 35.69 35.76 35.43 36.06 12,769,594 35.718 0.00%
2019-12-16 0 53.15 53.15 53.20 52.60 53.80 5,189,414 276,527,642 53.287 35.76 35.76 35.80 35.39 36.20 7,712,561 35.854 -0.28%
2019-12-13 0 53.30 53.25 53.30 52.90 53.80 6,000,361 319,728,489 53.285 35.86 35.83 35.86 35.59 36.20 8,917,799 35.853 0.85%
2019-12-12 0 52.85 52.85 52.90 52.30 54.00 8,188,197 433,414,979 52.932 35.56 35.56 35.59 35.19 36.33 12,169,383 35.615 -1.03%
2019-12-11 0 53.40 53.35 53.40 51.20 53.55 6,916,359 366,079,760 52.930 35.93 35.90 35.93 34.45 36.03 10,279,165 35.614 3.59%
2019-12-10 0 51.55 51.55 51.60 51.05 52.15 3,501,258 181,053,050 51.711 34.69 34.69 34.72 34.35 35.09 5,203,606 34.794 -0.39%
2019-12-09 0 51.75 51.70 51.75 51.55 52.80 5,960,758 310,204,818 52.041 34.82 34.79 34.82 34.69 35.53 8,858,940 35.016 -0.29%
2019-12-06 0 51.90 51.85 51.90 50.70 51.95 8,702,167 447,894,653 51.469 34.92 34.89 34.92 34.11 34.95 12,933,251 34.631 2.77%
2019-12-05 0 50.50 50.45 50.50 49.65 50.70 4,738,085 238,491,718 50.335 33.98 33.95 33.98 33.41 34.11 7,041,791 33.868 2.23%
2019-12-04 0 49.40 49.40 49.45 49.25 50.60 7,813,224 387,454,512 49.590 33.24 33.24 33.27 33.14 34.05 11,612,095 33.366 -1.69%
2019-12-03 0 50.25 50.20 50.25 49.50 50.65 4,483,962 224,582,271 50.086 33.81 33.78 33.81 33.31 34.08 6,664,111 33.700 -1.08%
2019-12-02 0 50.80 50.75 50.80 49.90 51.10 5,656,522 287,521,906 50.830 34.18 34.15 34.18 33.58 34.38 8,406,782 34.201 1.50%
2019-11-29 0 50.05 50.00 50.05 49.65 51.20 5,097,457 255,220,811 50.068 33.68 33.64 33.68 33.41 34.45 7,575,894 33.689 -3.00%
2019-11-28 0 51.60 51.60 51.65 50.95 52.10 3,948,736 203,624,630 51.567 34.72 34.72 34.75 34.28 35.06 5,868,652 34.697 0.78%
2019-11-27 0 51.20 51.15 51.20 50.90 51.80 8,749,848 449,791,508 51.406 34.45 34.42 34.45 34.25 34.85 13,004,115 34.588 -1.44%
2019-11-26 0 51.95 51.90 51.95 51.20 52.55 11,159,952 577,982,838 51.791 34.95 34.92 34.95 34.45 35.36 16,586,036 34.848 0.29%
2019-11-25 0 51.80 51.55 51.80 50.25 52.25 13,504,747 695,704,354 51.516 34.85 34.69 34.85 33.81 35.16 20,070,895 34.662 3.29%
2019-11-22 0 50.15 50.05 50.15 49.45 50.75 5,346,735 268,619,843 50.240 33.74 33.68 33.74 33.27 34.15 7,946,373 33.804 1.72%
2019-11-21 0 49.30 49.25 49.30 48.45 50.00 5,250,435 258,336,026 49.203 33.17 33.14 33.17 32.60 33.64 7,803,251 33.106 -0.20%
2019-11-20 0 49.40 49.35 49.40 48.55 49.90 4,473,741 221,240,213 49.453 33.24 33.21 33.24 32.67 33.58 6,648,920 33.275 0.10%
2019-11-19 0 49.35 49.25 49.35 47.50 49.65 6,913,926 339,465,432 49.099 33.21 33.14 33.21 31.96 33.41 10,275,549 33.036 3.13%
2019-11-18 0 47.85 47.85 47.90 47.65 48.15 3,214,770 154,144,042 47.949 32.20 32.20 32.23 32.06 32.40 4,777,825 32.262 0.84%
2019-11-15 0 47.45 47.40 47.45 47.35 48.45 3,582,233 170,816,275 47.684 31.93 31.89 31.93 31.86 32.60 5,323,952 32.084 0.42%
2019-11-14 0 47.25 47.20 47.25 47.20 48.35 3,778,680 179,874,930 47.603 31.79 31.76 31.79 31.76 32.53 5,615,913 32.030 -0.53%
2019-11-13 0 47.50 47.45 47.50 47.10 47.90 4,029,315 191,418,848 47.507 31.96 31.93 31.96 31.69 32.23 5,988,410 31.965 -1.66%
2019-11-12 0 48.30 48.25 48.30 47.95 48.70 2,967,957 143,193,957 48.247 32.50 32.47 32.50 32.26 32.77 4,411,008 32.463 0.52%
2019-11-11 0 48.05 48.05 48.10 47.85 49.40 7,028,870 341,027,638 48.518 32.33 32.33 32.36 32.20 33.24 10,446,380 32.646 -2.54%
2019-11-08 0 49.30 49.30 49.35 49.10 49.80 3,317,883 163,591,068 49.306 33.17 33.17 33.21 33.04 33.51 4,931,072 33.176 -0.60%
2019-11-07 0 49.60 49.60 49.70 49.15 49.95 3,859,638 191,297,035 49.563 33.37 33.37 33.44 33.07 33.61 5,736,234 33.349 0.40%
2019-11-06 0 49.40 49.40 49.50 49.35 50.95 5,442,671 270,963,333 49.785 33.24 33.24 33.31 33.21 34.28 8,088,954 33.498 -0.60%
2019-11-05 0 49.70 49.70 49.75 48.60 49.90 7,590,000 375,712,591 49.501 33.44 33.44 33.47 32.70 33.58 11,280,337 33.307 1.22%
2019-11-04 0 49.10 49.10 49.15 48.10 49.25 6,627,337 324,487,276 48.962 33.04 33.04 33.07 32.36 33.14 9,849,617 32.944 2.40%
2019-11-01 0 47.95 47.90 47.95 46.45 48.15 6,844,632 326,336,067 47.678 32.26 32.23 32.26 31.25 32.40 10,172,563 32.080 2.13%
2019-10-31 0 46.95 46.90 46.95 46.40 47.50 4,594,078 215,698,965 46.952 31.59 31.56 31.59 31.22 31.96 6,827,766 31.591 0.97%
2019-10-30 0 46.50 46.50 46.55 45.65 46.85 5,598,976 260,161,642 46.466 31.29 31.29 31.32 30.72 31.52 8,321,256 31.265 0.11%
2019-10-29 0 46.45 46.40 46.45 46.20 47.50 9,608,375 447,759,544 46.601 31.25 31.22 31.25 31.09 31.96 14,280,067 31.356 -0.85%
2019-10-28 0 46.85 46.85 46.90 46.70 47.85 5,107,322 240,575,389 47.104 31.52 31.52 31.56 31.42 32.20 7,590,555 31.694 -0.95%
2019-10-25 0 47.30 47.25 47.30 47.15 47.70 7,072,842 335,094,950 47.378 31.83 31.79 31.83 31.72 32.10 10,511,731 31.878 0.53%
2019-10-24 0 47.05 47.00 47.05 46.60 47.40 5,909,926 277,685,152 46.986 31.66 31.62 31.66 31.35 31.89 8,783,393 31.615 -0.21%
2019-10-23 0 47.15 47.10 47.15 46.65 47.30 9,018,111 423,119,943 46.919 31.72 31.69 31.72 31.39 31.83 13,402,810 31.569 1.84%
2019-10-22 0 46.30 46.30 46.35 46.20 47.00 8,109,948 376,485,288 46.423 31.15 31.15 31.19 31.09 31.62 12,053,089 31.236 -0.96%
2019-10-21 0 46.75 46.75 46.80 46.65 47.55 5,277,815 247,694,857 46.931 31.46 31.46 31.49 31.39 31.99 7,843,943 31.578 -1.68%
2019-10-18 0 47.55 47.50 47.55 47.25 48.20 3,795,093 180,829,198 47.648 31.99 31.96 31.99 31.79 32.43 5,640,307 32.060 -0.52%
2019-10-17 0 47.80 47.80 47.85 47.05 48.20 8,617,380 411,825,679 47.790 32.16 32.16 32.20 31.66 32.43 12,807,240 32.156 2.03%
2019-10-16 0 46.85 46.80 46.85 46.55 47.45 7,294,159 342,150,232 46.907 31.52 31.49 31.52 31.32 31.93 10,840,655 31.562 0.00%
2019-10-15 0 46.85 46.85 46.95 46.85 48.25 5,843,192 276,449,822 47.311 31.52 31.52 31.59 31.52 32.47 8,684,213 31.834 -2.09%
2019-10-14 0 47.85 47.80 47.85 47.80 48.80 7,181,689 344,817,480 48.013 32.20 32.16 32.20 32.16 32.84 10,673,501 32.306 0.21%
2019-10-11 0 47.75 47.75 47.80 46.65 48.40 15,422,192 736,662,921 47.766 32.13 32.13 32.16 31.39 32.57 22,920,622 32.140 3.92%
2019-10-10 0 45.95 45.90 45.95 45.85 46.45 3,439,850 158,534,097 46.088 30.92 30.88 30.92 30.85 31.25 5,112,341 31.010 0.00%
2019-10-09 0 45.95 45.90 45.95 45.85 46.80 4,558,909 210,933,251 46.268 30.92 30.88 30.92 30.85 31.49 6,775,498 31.132 -1.18%
2019-10-08 0 46.50 46.50 46.60 46.10 47.40 8,475,187 396,734,676 46.811 31.29 31.29 31.35 31.02 31.89 12,595,911 31.497 0.65%
2019-10-04 0 46.20 46.15 46.20 45.55 46.30 2,523,088 116,006,749 45.978 31.09 31.05 31.09 30.65 31.15 3,749,840 30.936 0.43%
2019-10-03 0 46.00 46.00 46.05 45.30 46.15 2,422,428 111,123,345 45.873 30.95 30.95 30.98 30.48 31.05 3,600,238 30.866 0.22%
2019-10-02 0 45.90 45.90 46.00 45.75 47.15 4,576,674 210,762,183 46.051 30.88 30.88 30.95 30.78 31.72 6,801,900 30.986 -1.40%
2019-09-30 0 46.55 46.55 46.60 46.40 47.50 3,714,295 173,771,011 46.784 31.32 31.32 31.35 31.22 31.96 5,520,224 31.479 -0.53%
2019-09-27 0 46.80 46.80 46.90 46.00 47.50 6,760,383 316,156,048 46.766 31.49 31.49 31.56 30.95 31.96 10,047,351 31.467 -1.27%
2019-09-26 0 47.40 47.35 47.40 45.95 47.40 11,957,242 561,542,259 46.963 31.89 31.86 31.89 30.92 31.89 17,770,977 31.599 3.61%
2019-09-25 0 45.75 45.75 45.80 45.45 46.20 3,786,185 173,493,422 45.823 30.78 30.78 30.82 30.58 31.09 5,627,067 30.832 -0.44%
2019-09-24 0 45.95 45.95 46.05 45.90 46.65 4,844,274 223,469,403 46.131 30.92 30.92 30.98 30.88 31.39 7,199,610 31.039 -0.22%
2019-09-23 0 46.05 46.00 46.05 45.85 46.65 5,295,899 243,931,145 46.060 30.98 30.95 30.98 30.85 31.39 7,870,820 30.992 -1.07%
2019-09-20 0 46.55 46.55 46.65 46.15 47.00 7,647,553 356,374,636 46.600 31.32 31.32 31.39 31.05 31.62 11,365,873 31.355 1.20%
2019-09-19 0 46.00 45.95 46.00 45.90 46.65 6,781,049 313,070,257 46.168 30.95 30.92 30.95 30.88 31.39 10,078,065 31.065 -1.08%
2019-09-18 0 46.50 46.50 46.55 46.50 47.40 4,037,754 189,163,864 46.849 31.29 31.29 31.32 31.29 31.89 6,000,952 31.522 -1.17%
2019-09-17 0 47.05 47.05 47.10 46.90 47.70 5,407,234 255,395,517 47.232 31.66 31.66 31.69 31.56 32.10 8,036,287 31.780 -1.77%
2019-09-16 0 47.90 47.85 47.90 47.15 48.60 6,184,385 295,694,841 47.813 32.23 32.20 32.23 31.72 32.70 9,191,297 32.171 -0.62%
2019-09-13 0 48.20 48.20 48.25 47.75 48.45 3,444,601 165,886,573 48.158 32.43 32.43 32.47 32.13 32.60 5,119,402 32.404 0.31%
2019-09-12 0 48.05 48.00 48.05 47.40 48.25 6,831,376 326,600,481 47.809 32.33 32.30 32.33 31.89 32.47 10,152,862 32.168 1.16%
2019-09-11 0 47.50 47.45 47.50 47.15 48.30 6,505,006 309,237,086 47.538 31.96 31.93 31.96 31.72 32.50 9,667,807 31.986 -0.94%
2019-09-10 0 47.95 47.85 47.95 47.40 48.20 6,611,945 316,547,510 47.875 32.26 32.20 32.26 31.89 32.43 9,826,741 32.213 0.74%
2019-09-09 0 47.60 47.50 47.60 47.20 47.90 5,223,499 248,163,114 47.509 32.03 31.96 32.03 31.76 32.23 7,763,218 31.967 0.85%
2019-09-06 0 47.20 47.20 47.25 46.80 48.50 14,318,544 677,691,831 47.330 31.76 31.76 31.79 31.49 32.63 21,280,369 31.846 -0.94%
2019-09-05 0 47.65 47.60 47.65 46.80 48.10 10,873,176 517,268,411 47.573 32.06 32.03 32.06 31.49 32.36 16,159,827 32.010 3.25%
2019-09-04 0 46.15 46.15 46.25 46.05 46.85 8,321,268 385,870,947 46.372 31.05 31.05 31.12 30.98 31.52 12,367,155 31.201 1.54%
2019-09-03 0 45.45 45.40 45.45 45.35 46.30 6,680,891 306,189,384 45.831 30.58 30.55 30.58 30.51 31.15 9,929,210 30.837 0.00%
2019-09-02 0 45.45 45.40 45.45 44.05 45.80 6,142,975 278,150,449 45.279 30.58 30.55 30.58 29.64 30.82 9,129,753 30.466 2.94%
2019-08-30 0 44.15 44.10 44.15 43.80 45.05 6,320,268 279,832,647 44.275 29.71 29.67 29.71 29.47 30.31 9,393,248 29.791 -0.34%
2019-08-29 0 44.30 44.25 44.30 43.55 44.40 6,017,745 264,793,777 44.002 29.81 29.77 29.81 29.30 29.87 8,943,635 29.607 -0.11%
2019-08-28 0 44.35 44.30 44.35 44.00 44.75 5,538,657 245,824,339 44.383 29.84 29.81 29.84 29.61 30.11 8,231,610 29.863 0.45%
2019-08-27 0 44.15 44.15 44.20 44.10 44.85 6,575,179 291,407,468 44.319 29.71 29.71 29.74 29.67 30.18 9,772,099 29.820 -0.67%
2019-08-26 0 44.45 44.45 44.50 43.55 44.75 6,016,087 265,453,153 44.124 29.91 29.91 29.94 29.30 30.11 8,941,171 29.689 -0.22%
2019-08-23 0 44.55 44.50 44.55 43.35 44.85 8,285,350 367,375,384 44.340 29.98 29.94 29.98 29.17 30.18 12,313,773 29.835 1.60%
2019-08-22 0 43.85 43.85 43.90 43.80 44.90 4,895,963 215,586,371 44.033 29.50 29.50 29.54 29.47 30.21 7,276,431 29.628 -1.68%
2019-08-21 0 44.60 44.60 44.65 44.15 44.95 3,960,551 176,825,347 44.647 30.01 30.01 30.04 29.71 30.24 5,886,212 30.041 -0.34%
2019-08-20 0 44.75 44.70 44.75 44.00 45.05 5,217,832 233,334,056 44.719 30.11 30.08 30.11 29.61 30.31 7,754,796 30.089 0.90%
2019-08-19 0 44.35 44.35 44.40 44.10 45.30 7,042,726 314,125,613 44.603 29.84 29.84 29.87 29.67 30.48 10,466,972 30.011 0.68%
2019-08-16 0 44.05 44.00 44.05 42.95 44.10 5,946,497 260,286,110 43.771 29.64 29.61 29.64 28.90 29.67 8,837,746 29.452 2.44%
2019-08-15 0 43.00 43.00 43.05 42.40 43.45 4,740,652 204,005,508 43.033 28.93 28.93 28.97 28.53 29.24 7,045,606 28.955 0.23%
2019-08-14 0 42.90 42.85 42.90 42.65 43.75 4,374,198 188,378,448 43.066 28.87 28.83 28.87 28.70 29.44 6,500,978 28.977 0.23%
2019-08-13 0 42.80 42.80 42.85 42.55 43.45 5,609,124 240,372,608 42.854 28.80 28.80 28.83 28.63 29.24 8,336,338 28.834 -2.17%
2019-08-12 0 43.75 43.75 43.85 43.25 44.25 4,381,327 191,849,754 43.788 29.44 29.44 29.50 29.10 29.77 6,511,574 29.463 1.04%
2019-08-09 0 43.30 43.30 43.35 43.10 44.30 3,322,071 144,252,578 43.422 29.13 29.13 29.17 29.00 29.81 4,937,296 29.217 -0.69%
2019-08-08 0 43.60 43.60 43.70 43.30 44.20 5,308,284 232,540,370 43.807 29.34 29.34 29.40 29.13 29.74 7,889,227 29.476 0.58%
2019-08-07 0 43.35 43.35 43.45 42.95 44.00 6,445,957 279,276,688 43.326 29.17 29.17 29.24 28.90 29.61 9,580,048 29.152 0.00%
2019-08-06 0 43.35 43.30 43.35 41.30 44.00 10,901,034 467,413,003 42.878 29.17 29.13 29.17 27.79 29.61 16,201,230 28.850 1.88%
2019-08-05 0 42.55 42.50 42.55 42.30 43.30 9,033,460 385,528,069 42.678 28.63 28.60 28.63 28.46 29.13 13,425,622 28.716 -3.19%
2019-08-02 0 43.95 43.90 43.95 43.55 44.15 6,647,388 291,765,813 43.892 29.57 29.54 29.57 29.30 29.71 9,879,417 29.533 -2.01%
2019-08-01 0 44.85 44.85 44.90 44.75 45.65 9,016,358 405,841,248 45.012 30.18 30.18 30.21 30.11 30.72 13,400,205 30.286 -1.97%
2019-07-31 0 45.75 45.75 45.90 45.55 46.45 4,375,303 201,132,361 45.970 30.78 30.78 30.88 30.65 31.25 6,502,621 30.931 -1.93%
2019-07-30 0 46.65 46.65 46.70 46.55 47.20 5,015,346 234,923,627 46.841 31.39 31.39 31.42 31.32 31.76 7,453,859 31.517 -0.74%
2019-07-29 0 47.00 46.95 47.00 46.70 47.40 3,405,292 159,915,574 46.961 31.62 31.59 31.62 31.42 31.89 5,060,980 31.598 0.00%
2019-07-26 0 47.00 47.00 47.05 46.15 47.50 6,362,025 298,153,030 46.864 31.62 31.62 31.66 31.05 31.96 9,455,308 31.533 0.43%
2019-07-25 0 46.80 46.75 46.80 46.60 47.60 7,808,965 366,914,539 46.986 31.49 31.46 31.49 31.35 32.03 11,605,765 31.615 -0.53%
2019-07-24 0 47.05 47.05 47.10 47.05 47.95 3,885,443 184,156,356 47.396 31.66 31.66 31.69 31.66 32.26 5,774,586 31.891 -0.32%
2019-07-23 0 47.20 47.20 47.25 47.20 48.10 5,181,757 245,751,785 47.426 31.76 31.76 31.79 31.76 32.36 7,701,181 31.911 -0.84%
2019-07-22 0 47.60 47.60 47.65 47.55 48.05 3,925,973 187,789,873 47.833 32.03 32.03 32.06 31.99 32.33 5,834,822 32.184 -0.83%
2019-07-19 0 48.00 48.00 48.05 47.65 48.50 6,331,966 303,984,777 48.008 32.30 32.30 32.33 32.06 32.63 9,410,634 32.302 0.95%
2019-07-18 0 47.55 47.50 47.55 47.45 48.25 5,801,500 276,488,434 47.658 31.99 31.96 31.99 31.93 32.47 8,622,250 32.067 -1.65%
2019-07-17 0 48.35 48.20 48.35 47.60 48.45 5,124,439 246,762,386 48.154 32.53 32.43 32.53 32.03 32.60 7,615,994 32.401 0.73%
2019-07-16 0 48.00 47.90 48.00 47.50 48.45 5,859,500 280,258,398 47.830 32.30 32.23 32.30 31.96 32.60 8,708,450 32.182 -1.13%
2019-07-15 0 48.55 48.45 48.55 46.90 48.80 6,148,520 295,623,259 48.080 32.67 32.60 32.67 31.56 32.84 9,137,994 32.351 2.53%
2019-07-12 0 47.35 47.35 47.45 47.20 48.20 7,691,801 365,716,599 47.546 31.86 31.86 31.93 31.76 32.43 11,431,634 31.992 -1.25%
2019-07-11 0 47.95 47.95 48.00 47.75 48.80 4,675,381 225,508,309 48.233 32.26 32.26 32.30 32.13 32.84 6,948,600 32.454 0.10%
2019-07-10 0 47.90 47.90 47.95 47.45 48.70 4,917,495 235,526,789 47.896 32.23 32.23 32.26 31.93 32.77 7,308,432 32.227 -0.52%
2019-07-09 0 48.15 48.15 48.20 47.85 48.70 4,104,766 197,642,562 48.150 32.40 32.40 32.43 32.20 32.77 6,100,546 32.398 -0.21%
2019-07-08 0 48.25 48.25 48.30 47.95 49.20 8,249,758 398,562,014 48.312 32.47 32.47 32.50 32.26 33.10 12,260,876 32.507 -2.82%
2019-07-05 0 49.65 49.60 49.65 49.10 49.95 4,974,184 246,969,136 49.650 33.41 33.37 33.41 33.04 33.61 7,392,684 33.407 0.51%
2019-07-04 0 49.40 49.40 49.50 49.00 50.00 3,420,952 169,456,140 49.535 33.24 33.24 33.31 32.97 33.64 5,084,254 33.330 -0.50%
2019-07-03 0 49.65 49.60 49.65 48.90 49.90 5,556,775 275,479,738 49.575 33.41 33.37 33.41 32.90 33.58 8,258,537 33.357 1.02%
2019-07-02 0 49.15 49.10 49.15 48.90 50.15 9,398,342 464,638,462 49.438 33.07 33.04 33.07 32.90 33.74 13,967,913 33.265 0.41%
2019-06-28 0 48.95 48.95 49.00 48.70 49.90 4,772,749 234,080,999 49.045 32.94 32.94 32.97 32.77 33.58 7,093,309 33.000 -0.51%
2019-06-27 0 49.20 49.15 49.20 48.05 49.30 6,592,996 322,882,976 48.974 33.10 33.07 33.10 32.33 33.17 9,798,579 32.952 1.65%
2019-06-26 0 48.40 48.30 48.40 47.00 48.55 6,140,141 295,463,879 48.120 32.57 32.50 32.57 31.62 32.67 9,125,541 32.378 2.54%
2019-06-25 0 47.20 47.20 47.25 47.20 48.15 3,964,879 188,525,497 47.549 31.76 31.76 31.79 31.76 32.40 5,892,644 31.993 -0.42%
2019-06-24 0 47.40 47.40 47.45 47.20 48.10 4,212,683 200,732,318 47.650 31.89 31.89 31.93 31.76 32.36 6,260,933 32.061 -0.32%
2019-06-21 0 47.55 47.55 47.70 47.40 48.75 8,337,998 397,841,226 47.714 31.99 31.99 32.10 31.89 32.80 12,392,019 32.105 -1.65%
2019-06-20 0 48.35 48.35 48.40 47.35 48.50 8,184,047 393,893,366 48.129 32.53 32.53 32.57 31.86 32.63 12,163,216 32.384 0.94%
2019-06-19 0 47.90 47.80 47.90 47.40 49.40 7,952,543 382,115,303 48.049 32.23 32.16 32.23 31.89 33.24 11,819,152 32.330 2.02%
2019-06-18 0 46.95 46.90 46.95 46.50 47.45 3,608,452 169,247,571 46.903 31.59 31.56 31.59 31.29 31.93 5,362,919 31.559 0.32%
2019-06-17 0 46.80 46.80 46.90 46.65 47.25 3,542,750 166,372,627 46.961 31.49 31.49 31.56 31.39 31.79 5,265,272 31.598 0.21%
2019-06-14 0 46.70 46.70 46.75 46.25 47.40 5,024,398 235,518,539 46.875 31.42 31.42 31.46 31.12 31.89 7,467,312 31.540 0.00%
2019-06-13 0 46.70 46.70 46.75 46.20 47.20 7,623,805 355,511,946 46.632 31.42 31.42 31.46 31.09 31.76 11,330,578 31.376 -1.16%
2019-06-12 0 47.25 47.20 47.25 46.60 47.60 7,638,212 359,668,035 47.088 31.79 31.76 31.79 31.35 32.03 11,351,990 31.683 0.32%
2019-06-11 0 47.10 47.10 47.15 45.15 47.55 15,031,278 704,684,343 46.881 31.69 31.69 31.72 30.38 31.99 22,339,641 31.544 4.78%
2019-06-10 0 44.95 44.90 44.95 43.90 45.10 8,514,909 380,954,094 44.740 30.24 30.21 30.24 29.54 30.35 12,654,946 30.103 2.16%
2019-06-06 0 44.00 43.95 44.00 42.95 44.15 3,513,788 154,009,660 43.830 29.61 29.57 29.61 28.90 29.71 5,222,228 29.491 0.69%
2019-06-05 0 43.70 43.70 43.75 43.25 44.35 7,141,731 311,424,649 43.606 29.40 29.40 29.44 29.10 29.84 10,614,115 29.341 0.34%
2019-06-04 0 43.55 43.50 43.55 43.05 44.90 5,771,182 251,335,990 43.550 29.30 29.27 29.30 28.97 30.21 8,577,191 29.303 -2.46%
2019-06-03 0 44.65 44.55 44.65 44.00 44.75 5,449,286 242,452,781 44.493 30.04 29.98 30.04 29.61 30.11 8,098,785 29.937 1.76%
2019-05-31 0 45.80 45.75 45.80 45.55 46.20 7,357,177 337,720,550 45.904 29.52 29.49 29.52 29.36 29.78 11,413,558 29.589 -0.87%
2019-05-30 0 46.20 46.20 46.25 45.25 46.30 4,796,000 220,030,600 45.878 29.78 29.78 29.81 29.17 29.84 7,440,275 29.573 1.32%
2019-05-29 0 45.60 45.60 45.70 45.00 45.95 4,626,448 211,006,679 45.609 29.39 29.39 29.46 29.01 29.62 7,177,241 29.399 0.55%
2019-05-28 0 45.35 45.35 45.40 44.30 45.95 9,457,711 429,631,216 45.427 29.23 29.23 29.26 28.56 29.62 14,672,221 29.282 2.37%
2019-05-27 0 44.30 44.30 44.40 44.00 45.40 5,281,763 234,895,247 44.473 28.56 28.56 28.62 28.36 29.26 8,193,864 28.667 -1.77%
2019-05-24 0 45.10 45.05 45.10 44.55 45.35 4,823,085 217,162,962 45.026 29.07 29.04 29.07 28.72 29.23 7,482,294 29.024 1.12%
2019-05-23 0 44.60 44.55 44.60 44.25 45.15 8,005,012 357,694,662 44.684 28.75 28.72 28.75 28.52 29.10 12,418,577 28.803 -1.22%
2019-05-22 0 45.15 45.15 45.20 44.70 45.80 5,836,000 264,699,215 45.356 29.10 29.10 29.14 28.81 29.52 9,053,679 29.237 -0.55%
2019-05-21 0 45.40 45.30 45.40 44.30 45.90 6,561,305 297,206,166 45.297 29.26 29.20 29.26 28.56 29.59 10,178,881 29.198 1.11%
2019-05-20 0 44.90 44.85 44.90 44.20 45.30 6,361,987 284,856,833 44.775 28.94 28.91 28.94 28.49 29.20 9,869,669 28.862 -0.11%
2019-05-17 0 44.95 44.95 45.00 44.70 46.95 12,649,976 571,243,108 45.158 28.97 28.97 29.01 28.81 30.26 19,624,542 29.109 -2.81%
2019-05-16 0 46.25 46.20 46.25 45.25 46.65 6,622,041 305,548,268 46.141 29.81 29.78 29.81 29.17 30.07 10,273,104 29.743 1.54%
2019-05-15 0 45.55 45.50 45.55 45.25 46.10 5,512,510 251,537,390 45.630 29.36 29.33 29.36 29.17 29.72 8,551,833 29.413 0.66%
2019-05-14 0 45.25 45.25 45.30 44.20 45.75 7,051,004 318,108,515 45.115 29.17 29.17 29.20 28.49 29.49 10,938,576 29.081 -1.42%
2019-05-10 0 45.90 45.90 45.95 45.40 46.90 8,069,033 372,511,590 46.166 29.59 29.59 29.62 29.26 30.23 12,517,896 29.758 0.99%
2019-05-09 0 45.45 45.40 45.45 45.30 47.00 8,850,448 405,881,826 45.860 29.30 29.26 29.30 29.20 30.30 13,730,144 29.561 -3.19%
2019-05-08 0 46.95 46.95 47.00 46.85 47.90 7,464,877 352,968,052 47.284 30.26 30.26 30.30 30.20 30.88 11,580,638 30.479 -2.90%
2019-05-07 0 48.35 48.15 48.35 47.60 48.95 11,457,290 552,984,861 48.265 31.17 31.04 31.17 30.68 31.55 17,774,269 31.112 2.00%
2019-05-06 0 47.40 47.40 47.45 46.00 47.50 15,940,780 747,027,609 46.863 30.55 30.55 30.59 29.65 30.62 24,729,731 30.208 -2.47%
2019-05-03 0 48.60 48.55 48.60 47.40 48.75 5,371,000 259,674,008 48.347 31.33 31.30 31.33 30.55 31.42 8,332,302 31.165 1.89%
2019-05-02 0 47.70 47.65 47.70 47.35 48.15 5,606,993 266,675,032 47.561 30.75 30.72 30.75 30.52 31.04 8,698,409 30.658 -0.31%
2019-04-30 0 47.85 47.85 47.90 47.65 48.50 5,932,285 284,712,407 47.994 30.84 30.84 30.88 30.72 31.26 9,203,051 30.937 -2.25%
2019-04-29 0 48.95 48.95 49.00 47.45 49.25 7,782,653 378,173,592 48.592 31.55 31.55 31.59 30.59 31.75 12,073,620 31.322 2.19%
2019-04-26 0 47.90 47.80 47.90 46.50 48.15 8,187,502 388,719,375 47.477 30.88 30.81 30.88 29.97 31.04 12,701,682 30.604 1.70%
2019-04-25 0 47.10 47.10 47.15 46.85 48.00 7,185,461 340,621,128 47.404 30.36 30.36 30.39 30.20 30.94 11,147,166 30.557 -2.48%
2019-04-24 0 48.30 48.20 48.30 47.50 48.65 7,080,902 341,353,667 48.208 31.13 31.07 31.13 30.62 31.36 10,984,958 31.075 -0.21%
2019-04-23 0 48.40 48.35 48.40 46.50 48.65 15,635,239 749,085,316 47.910 31.20 31.17 31.20 29.97 31.36 24,255,730 30.883 -2.71%
2019-04-18 0 49.75 49.75 49.80 49.50 51.30 7,922,815 396,648,731 50.064 32.07 32.07 32.10 31.91 33.07 12,291,060 32.271 -1.68%
2019-04-17 0 50.60 50.55 50.60 49.80 50.75 3,848,526 193,884,403 50.379 32.62 32.58 32.62 32.10 32.71 5,970,411 32.474 0.30%
2019-04-16 0 50.45 50.35 50.45 49.55 50.75 7,692,081 385,738,083 50.147 32.52 32.46 32.52 31.94 32.71 11,933,111 32.325 0.50%
2019-04-15 0 50.20 50.15 50.20 49.75 51.75 8,500,258 431,409,752 50.753 32.36 32.33 32.36 32.07 33.36 13,186,877 32.715 0.80%
2019-04-12 0 49.80 49.75 49.80 49.25 50.05 8,506,759 422,110,662 49.621 32.10 32.07 32.10 31.75 32.26 13,196,962 31.985 -1.09%
2019-04-11 0 50.35 50.30 50.35 49.70 52.30 12,914,848 652,439,654 50.519 32.46 32.42 32.46 32.04 33.71 20,035,451 32.564 -3.27%
2019-04-10 0 52.05 52.00 52.05 51.05 52.60 11,687,114 608,513,748 52.067 33.55 33.52 33.55 32.91 33.91 18,130,806 33.562 0.29%
2019-04-09 0 51.90 51.85 51.90 51.40 52.50 8,822,489 457,934,054 51.905 33.45 33.42 33.45 33.13 33.84 13,686,770 33.458 -0.38%
2019-04-08 0 52.10 52.05 52.10 49.90 52.50 14,221,891 734,971,924 51.679 33.58 33.55 33.58 32.17 33.84 22,063,133 33.312 4.83%
2019-04-04 0 49.70 49.70 49.80 49.45 50.95 11,520,866 578,098,495 50.178 32.04 32.04 32.10 31.88 32.84 17,872,897 32.345 -0.80%
2019-04-03 0 50.10 50.05 50.10 49.05 50.20 6,382,836 318,596,268 49.915 32.29 32.26 32.29 31.62 32.36 9,902,014 32.175 1.42%
2019-04-02 0 49.40 49.40 49.50 49.10 49.80 6,731,854 332,900,288 49.452 31.84 31.84 31.91 31.65 32.10 10,443,463 31.876 0.61%
2019-04-01 0 49.10 49.05 49.10 48.50 50.00 11,011,216 543,293,861 49.340 31.65 31.62 31.65 31.26 32.23 17,082,252 31.805 2.40%
2019-03-29 0 47.95 47.90 47.95 47.05 48.20 9,551,401 456,797,731 47.825 30.91 30.88 30.91 30.33 31.07 14,817,567 30.828 1.70%
2019-03-28 0 47.15 47.10 47.15 45.95 47.45 9,909,947 466,606,595 47.085 30.39 30.36 30.39 29.62 30.59 15,373,798 30.351 1.40%
2019-03-27 0 46.50 46.50 46.55 44.95 46.90 15,309,144 709,360,886 46.336 29.97 29.97 30.01 28.97 30.23 23,749,843 29.868 2.99%
2019-03-26 0 45.15 45.00 45.15 44.70 45.40 8,230,848 370,634,938 45.030 29.10 29.01 29.10 28.81 29.26 12,768,927 29.026 1.69%
2019-03-25 0 44.40 44.40 44.45 44.25 45.15 6,891,164 307,631,767 44.641 28.62 28.62 28.65 28.52 29.10 10,690,608 28.776 -2.63%
2019-03-22 0 45.60 45.55 45.60 44.95 46.20 11,702,938 533,835,134 45.615 29.39 29.36 29.39 28.97 29.78 18,155,355 29.404 -0.76%
2019-03-21 0 45.95 45.95 46.00 44.25 46.35 16,273,743 743,419,205 45.682 29.62 29.62 29.65 28.52 29.88 25,246,274 29.447 4.20%
2019-03-20 0 44.10 44.05 44.10 43.30 44.80 11,386,213 504,006,458 44.265 28.43 28.39 28.43 27.91 28.88 17,664,003 28.533 0.92%
2019-03-19 0 43.70 43.70 43.75 42.95 43.95 15,410,609 669,617,747 43.452 28.17 28.17 28.20 27.69 28.33 23,907,251 28.009 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 27.91 27.88 27.91 27.07 28.14 61,725,185 27.647 -4.20%
2019-03-15 0 45.20 45.20 45.25 44.05 45.80 7,397,506 335,102,047 45.299 29.14 29.14 29.17 28.39 29.52 11,476,122 29.200 1.80%
2019-03-14 0 44.40 44.35 44.40 44.25 45.35 4,630,839 206,850,998 44.668 28.62 28.59 28.62 28.52 29.23 7,184,053 28.793 -0.56%
2019-03-13 0 44.65 44.55 44.65 44.00 44.95 4,022,344 179,493,122 44.624 28.78 28.72 28.78 28.36 28.97 6,240,064 28.765 0.45%
2019-03-12 0 44.45 44.45 44.50 43.50 45.25 6,822,121 305,001,675 44.708 28.65 28.65 28.68 28.04 29.17 10,583,498 28.819 2.30%
2019-03-11 0 43.45 43.45 43.50 43.35 44.20 8,913,516 389,485,202 43.696 28.01 28.01 28.04 27.94 28.49 13,827,984 28.166 0.35%
2019-03-08 0 43.30 43.30 43.40 43.30 44.80 16,263,626 713,602,727 43.877 27.91 27.91 27.98 27.91 28.88 25,230,579 28.283 -4.42%
2019-03-07 0 45.30 45.30 45.35 45.10 46.35 7,742,329 352,285,350 45.501 29.20 29.20 29.23 29.07 29.88 12,011,063 29.330 -2.69%
2019-03-06 0 46.55 46.45 46.55 45.80 46.70 4,178,850 193,605,709 46.330 30.01 29.94 30.01 29.52 30.10 6,482,860 29.864 0.98%
2019-03-05 0 46.10 46.10 46.15 46.05 46.70 3,445,934 159,612,599 46.319 29.72 29.72 29.75 29.68 30.10 5,345,850 29.857 -0.97%
2019-03-04 0 46.55 46.55 46.60 46.05 47.75 8,143,590 382,426,436 46.960 30.01 30.01 30.04 29.68 30.78 12,633,560 30.271 1.20%
2019-03-01 0 46.00 46.00 46.05 44.80 46.70 9,014,380 415,151,722 46.054 29.65 29.65 29.68 28.88 30.10 13,984,460 29.687 2.45%
2019-02-28 0 44.90 44.90 45.10 44.80 45.45 4,753,452 214,051,195 45.031 28.94 28.94 29.07 28.88 29.30 7,374,268 29.027 -1.21%
2019-02-27 0 45.45 45.40 45.45 45.15 45.95 7,603,674 346,173,970 45.527 29.30 29.26 29.30 29.10 29.62 11,795,961 29.347 -0.11%
2019-02-26 0 45.50 45.50 45.60 44.85 45.90 7,485,445 339,689,020 45.380 29.33 29.33 29.39 28.91 29.59 11,612,546 29.252 0.89%
2019-02-25 0 45.10 45.10 45.15 44.35 45.50 11,111,761 501,258,058 45.111 29.07 29.07 29.10 28.59 29.33 17,238,232 29.078 -0.33%
2019-02-22 0 45.25 45.20 45.25 44.00 45.35 11,077,198 494,584,966 44.649 29.17 29.14 29.17 28.36 29.23 17,184,613 28.781 -0.98%
2019-02-21 0 45.70 45.65 45.70 44.10 45.90 9,786,893 442,836,710 45.248 29.46 29.43 29.46 28.43 29.59 15,182,898 29.167 2.58%
2019-02-20 0 44.55 44.50 44.55 44.25 45.65 10,245,338 458,830,059 44.784 28.72 28.68 28.72 28.52 29.43 15,894,107 28.868 0.79%
2019-02-19 0 44.20 44.20 44.25 44.00 45.65 8,179,405 366,018,618 44.749 28.49 28.49 28.52 28.36 29.43 12,689,121 28.845 -0.67%
2019-02-18 0 44.50 44.45 44.50 43.00 44.50 7,288,280 322,152,709 44.201 28.68 28.65 28.68 27.72 28.68 11,306,674 28.492 4.95%
2019-02-15 0 42.40 42.40 42.45 42.25 43.95 6,358,390 271,950,200 42.770 27.33 27.33 27.36 27.23 28.33 9,864,089 27.570 -3.75%
2019-02-14 0 44.05 44.05 44.10 43.55 44.70 5,809,962 255,856,061 44.037 28.39 28.39 28.43 28.07 28.81 9,013,285 28.387 -0.45%
2019-02-13 0 44.25 44.20 44.25 42.90 44.50 13,724,097 603,179,974 43.950 28.52 28.49 28.52 27.65 28.68 21,290,880 28.330 3.87%
2019-02-12 0 42.60 42.55 42.60 42.35 43.00 7,925,556 337,877,105 42.631 27.46 27.43 27.46 27.30 27.72 12,295,312 27.480 0.12%
2019-02-11 0 42.55 42.50 42.55 41.40 42.70 14,402,579 607,607,623 42.187 27.43 27.40 27.43 26.69 27.52 22,343,443 27.194 1.55%
2019-02-08 0 41.90 41.85 41.90 40.90 42.15 5,525,035 229,683,008 41.571 27.01 26.98 27.01 26.36 27.17 8,571,264 26.797 -0.59%
2019-02-04 0 42.15 42.05 42.15 41.35 42.25 2,984,903 124,992,951 41.875 27.17 27.11 27.17 26.65 27.23 4,630,630 26.993 -1.17%
2019-02-01 0 42.65 42.55 42.65 41.90 43.00 5,022,617 213,200,477 42.448 27.49 27.43 27.49 27.01 27.72 7,791,838 27.362 0.59%
2019-01-31 0 42.40 42.35 42.40 41.30 42.85 11,905,402 503,667,936 42.306 27.33 27.30 27.33 26.62 27.62 18,469,447 27.270 2.91%
2019-01-30 0 41.20 41.15 41.20 40.55 41.45 4,228,600 174,064,554 41.164 26.56 26.53 26.56 26.14 26.72 6,560,039 26.534 -0.36%
2019-01-29 0 41.35 41.30 41.35 40.30 41.50 6,821,020 280,589,794 41.136 26.65 26.62 26.65 25.98 26.75 10,581,790 26.516 1.10%
2019-01-28 0 40.90 40.85 40.90 39.90 41.50 9,497,554 389,531,943 41.014 26.36 26.33 26.36 25.72 26.75 14,734,032 26.438 2.12%
2019-01-25 0 40.05 40.05 40.10 39.65 40.40 10,268,385 410,563,660 39.983 25.82 25.82 25.85 25.56 26.04 15,929,861 25.773 1.65%
2019-01-24 0 39.40 39.35 39.40 39.10 39.75 8,216,002 323,278,717 39.347 25.40 25.37 25.40 25.20 25.62 12,745,896 25.363 -0.13%
2019-01-23 0 39.45 39.40 39.45 39.00 39.60 9,555,887 376,153,044 39.363 25.43 25.40 25.43 25.14 25.53 14,824,527 25.374 0.90%
2019-01-22 0 39.10 39.05 39.10 38.70 40.20 10,407,500 406,633,169 39.071 25.20 25.17 25.20 24.95 25.91 16,145,677 25.185 -2.37%
2019-01-21 0 40.05 40.00 40.05 39.00 40.15 6,970,205 277,600,903 39.827 25.82 25.78 25.82 25.14 25.88 10,813,229 25.672 1.26%
2019-01-18 0 39.55 39.55 39.60 39.10 40.00 8,074,484 320,187,750 39.654 25.49 25.49 25.53 25.20 25.78 12,526,352 25.561 0.76%
2019-01-17 0 39.25 39.20 39.25 38.50 39.75 15,461,660 607,692,218 39.303 25.30 25.27 25.30 24.82 25.62 23,986,449 25.335 1.82%
2019-01-16 0 38.55 38.55 38.60 38.30 39.15 16,970,061 657,167,646 38.725 24.85 24.85 24.88 24.69 25.24 26,326,507 24.962 -0.90%
2019-01-15 0 38.90 38.90 38.95 38.15 39.10 10,804,928 419,340,157 38.810 25.07 25.07 25.11 24.59 25.20 16,762,227 25.017 1.83%
2019-01-14 0 38.20 38.15 38.20 37.55 38.45 9,756,927 371,487,071 38.074 24.62 24.59 24.62 24.20 24.78 15,136,410 24.543 0.79%
2019-01-11 0 37.90 37.85 37.90 37.35 39.40 20,444,031 775,998,378 37.957 24.43 24.40 24.43 24.08 25.40 31,715,851 24.467 -1.94%
2019-01-10 0 38.65 38.60 38.65 37.50 38.70 11,104,803 424,840,527 38.257 24.91 24.88 24.91 24.17 24.95 17,227,438 24.661 1.84%
2019-01-09 0 37.95 37.70 37.95 37.20 38.60 18,826,911 714,976,707 37.976 24.46 24.30 24.46 23.98 24.88 29,207,131 24.480 3.13%
2019-01-08 0 36.80 36.75 36.80 36.35 37.30 7,662,672 282,305,174 36.842 23.72 23.69 23.72 23.43 24.04 11,887,487 23.748 0.82%
2019-01-07 0 36.50 36.50 36.55 36.05 37.15 10,712,064 392,737,128 36.663 23.53 23.53 23.56 23.24 23.95 16,618,162 23.633 2.24%
2019-01-04 0 35.70 35.70 35.75 34.55 36.00 13,810,693 489,604,449 35.451 23.01 23.01 23.04 22.27 23.21 21,425,221 22.852 0.00%
2019-01-03 0 35.70 35.65 35.70 35.50 36.95 10,459,405 376,378,718 35.985 23.01 22.98 23.01 22.88 23.82 16,226,200 23.196 -2.99%
2019-01-02 0 36.80 36.75 36.80 36.40 38.05 7,632,929 281,831,677 36.923 23.72 23.69 23.72 23.46 24.53 11,841,346 23.801 -3.16%
2018-12-31 0 38.00 38.00 38.05 37.70 38.55 2,203,018 84,248,664 38.242 24.49 24.49 24.53 24.30 24.85 3,417,652 24.651 0.53%
2018-12-28 0 37.80 37.75 37.80 37.50 38.30 4,472,391 169,323,307 37.860 24.37 24.33 24.37 24.17 24.69 6,938,244 24.404 -0.79%
2018-12-27 0 38.10 38.00 38.10 37.70 38.80 6,560,762 249,531,462 38.034 24.56 24.49 24.56 24.30 25.01 10,178,039 24.517 -0.13%
2018-12-24 0 38.15 38.05 38.15 36.75 38.25 3,803,700 143,670,016 37.771 24.59 24.53 24.59 23.69 24.66 5,900,871 24.347 0.66%
2018-12-21 0 37.90 37.85 37.90 36.75 38.05 10,670,943 400,190,936 37.503 24.43 24.40 24.43 23.69 24.53 16,554,369 24.174 0.00%
2018-12-20 0 37.90 37.85 37.90 37.55 39.10 8,773,986 333,129,444 37.968 24.43 24.40 24.43 24.20 25.20 13,611,524 24.474 -3.19%
2018-12-19 0 39.15 39.15 39.20 38.50 39.30 5,770,212 224,864,608 38.970 25.24 25.24 25.27 24.82 25.33 8,951,619 25.120 -0.63%
2018-12-18 0 39.40 39.40 39.60 39.20 40.45 9,222,980 366,115,870 39.696 25.40 25.40 25.53 25.27 26.07 14,308,071 25.588 -2.35%
2018-12-17 0 40.35 40.35 40.40 39.65 40.85 5,184,274 208,765,763 40.269 26.01 26.01 26.04 25.56 26.33 8,042,624 25.957 0.00%
2018-12-14 0 40.35 40.30 40.35 39.75 40.50 5,747,396 230,831,944 40.163 26.01 25.98 26.01 25.62 26.11 8,916,224 25.889 -0.74%
2018-12-13 0 40.65 40.65 40.70 38.70 41.20 14,355,874 580,478,344 40.435 26.20 26.20 26.24 24.95 26.56 22,270,987 26.064 4.50%
2018-12-12 0 38.90 38.85 38.90 38.45 39.45 8,353,027 324,782,897 38.882 25.07 25.04 25.07 24.78 25.43 12,958,470 25.063 0.00%
2018-12-11 0 38.90 38.85 38.90 37.95 39.05 11,313,295 436,323,698 38.567 25.07 25.04 25.07 24.46 25.17 17,550,882 24.860 -0.51%
2018-12-10 0 39.10 39.05 39.10 37.55 39.15 13,589,150 521,003,382 38.340 25.20 25.17 25.20 24.20 25.24 21,081,530 24.714 1.30%
2018-12-07 0 38.60 38.60 38.70 38.60 39.90 12,705,022 495,359,016 38.989 24.88 24.88 24.95 24.88 25.72 19,709,938 25.132 -2.15%
2018-12-06 0 39.45 39.40 39.45 39.05 39.70 11,887,843 467,428,413 39.320 25.43 25.40 25.43 25.17 25.59 18,442,207 25.346 -1.25%
2018-12-05 0 39.95 39.90 39.95 39.85 41.00 9,094,659 365,874,415 40.230 25.75 25.72 25.75 25.69 26.43 14,109,001 25.932 -3.50%
2018-12-04 0 41.40 41.35 41.40 40.60 42.00 14,977,896 616,540,108 41.163 26.69 26.65 26.69 26.17 27.07 23,235,961 26.534 -2.13%
2018-12-03 0 42.30 42.25 42.30 41.50 42.70 14,686,087 617,003,894 42.013 27.27 27.23 27.27 26.75 27.52 22,783,263 27.081 3.55%
2018-11-30 0 40.85 40.80 40.85 40.25 41.00 11,001,359 447,348,442 40.663 26.33 26.30 26.33 25.95 26.43 17,066,960 26.211 0.86%
2018-11-29 0 40.50 40.50 40.55 40.15 41.30 9,746,155 397,964,545 40.833 26.11 26.11 26.14 25.88 26.62 15,119,699 26.321 0.00%
2018-11-28 0 40.50 40.50 40.55 39.95 40.65 9,288,702 374,416,204 40.309 26.11 26.11 26.14 25.75 26.20 14,410,029 25.983 0.00%
2018-11-27 0 40.50 40.45 40.50 39.60 40.60 11,026,443 443,462,673 40.218 26.11 26.07 26.11 25.53 26.17 17,105,874 25.925 0.87%
2018-11-26 0 40.15 40.10 40.15 39.30 40.70 9,317,235 373,981,170 40.139 25.88 25.85 25.88 25.33 26.24 14,454,294 25.873 2.16%
2018-11-23 0 39.30 39.25 39.30 39.00 39.95 5,030,087 197,476,437 39.259 25.33 25.30 25.33 25.14 25.75 7,803,426 25.306 -1.50%
2018-11-22 0 39.90 39.75 39.90 39.65 40.10 3,962,924 158,011,016 39.872 25.72 25.62 25.72 25.56 25.85 6,147,883 25.702 -0.37%
2018-11-21 0 40.05 40.00 40.05 39.55 40.55 10,087,392 403,894,457 40.040 25.82 25.78 25.82 25.49 26.14 15,649,077 25.809 -0.50%
2018-11-20 0 40.25 40.20 40.25 39.25 40.35 9,826,632 391,997,399 39.891 25.95 25.91 25.95 25.30 26.01 15,244,547 25.714 1.00%
2018-11-19 0 39.85 39.70 39.85 39.10 41.00 24,432,766 974,704,996 39.893 25.69 25.59 25.69 25.20 26.43 37,903,775 25.715 -1.48%
2018-11-16 0 40.45 40.45 40.50 40.30 42.70 16,827,151 690,965,102 41.063 26.07 26.07 26.11 25.98 27.52 26,104,803 26.469 -5.93%
2018-11-15 0 43.00 42.95 43.00 41.70 43.00 6,484,160 275,155,793 42.435 27.72 27.69 27.72 26.88 27.72 10,059,203 27.354 2.26%
2018-11-14 0 42.05 42.00 42.05 41.55 42.60 4,825,304 203,150,316 42.101 27.11 27.07 27.11 26.78 27.46 7,485,736 27.138 -0.12%
2018-11-13 0 42.10 42.05 42.10 41.05 42.20 12,209,211 508,593,990 41.657 27.14 27.11 27.14 26.46 27.20 18,940,761 26.852 -0.47%
2018-11-12 0 42.30 42.25 42.30 41.10 42.60 5,962,100 251,062,142 42.110 27.27 27.23 27.27 26.49 27.46 9,249,305 27.144 1.93%
2018-11-09 0 41.50 41.50 41.55 41.15 42.90 8,375,842 349,679,992 41.749 26.75 26.75 26.78 26.53 27.65 12,993,864 26.911 -3.04%
2018-11-08 0 42.80 42.80 42.85 42.60 43.85 6,328,601 272,944,654 43.129 27.59 27.59 27.62 27.46 28.27 9,817,876 27.801 0.23%
2018-11-07 0 42.70 42.65 42.70 42.65 44.00 7,118,114 307,880,238 43.253 27.52 27.49 27.52 27.49 28.36 11,042,687 27.881 -1.50%
2018-11-06 0 43.35 43.35 43.40 42.20 43.50 5,835,069 250,330,390 42.901 27.94 27.94 27.98 27.20 28.04 9,052,235 27.654 1.76%
2018-11-05 0 42.60 42.50 42.60 41.95 43.55 13,842,932 592,536,917 42.804 27.46 27.40 27.46 27.04 28.07 21,475,235 27.592 -3.07%
2018-11-02 0 43.95 43.90 43.95 43.60 45.60 19,874,660 876,933,178 44.123 28.33 28.30 28.33 28.10 29.39 30,832,557 28.442 2.69%
2018-11-01 0 42.80 42.55 42.80 41.50 43.10 22,878,822 974,010,305 42.573 27.59 27.43 27.59 26.75 27.78 35,493,064 27.442 5.68%
2018-10-31 0 40.50 40.45 40.50 38.75 40.70 17,532,248 704,361,997 40.175 26.11 26.07 26.11 24.98 26.24 27,198,656 25.897 6.16%
2018-10-30 0 38.15 38.10 38.15 37.55 39.40 13,526,500 516,396,225 38.177 24.59 24.56 24.59 24.20 25.40 20,984,338 24.609 -3.17%
2018-10-29 0 39.40 39.35 39.40 38.40 39.45 11,890,661 464,363,022 39.053 25.40 25.37 25.40 24.75 25.43 18,446,579 25.173 2.20%
2018-10-26 0 38.55 38.50 38.55 38.30 39.30 17,485,816 676,482,059 38.687 24.85 24.82 24.85 24.69 25.33 27,126,623 24.938 -0.64%
2018-10-25 0 38.80 38.75 38.80 37.00 38.80 50,163,220 1,901,593,310 37.908 25.01 24.98 25.01 23.85 25.01 77,820,719 24.436 -2.14%
2018-10-24 0 39.65 39.60 39.65 39.15 41.40 19,483,840 785,521,277 40.317 25.56 25.53 25.56 25.24 26.69 30,226,258 25.988 -3.41%
2018-10-23 0 41.05 41.05 41.10 40.80 43.40 20,307,100 841,389,567 41.433 26.46 26.46 26.49 26.30 27.98 31,503,423 26.708 -4.98%
2018-10-22 0 43.20 43.20 43.25 41.85 44.75 22,129,027 963,470,906 43.539 27.85 27.85 27.88 26.98 28.85 34,329,869 28.065 0.82%
2018-10-19 0 42.85 42.85 42.90 41.65 43.75 9,296,645 397,601,724 42.768 27.62 27.62 27.65 26.85 28.20 14,422,352 27.568 1.30%
2018-10-18 0 42.30 42.30 42.35 42.00 44.50 9,688,317 412,721,221 42.600 27.27 27.27 27.30 27.07 28.68 15,029,972 27.460 -2.87%
2018-10-16 0 43.55 43.45 43.55 42.90 44.65 9,209,348 399,933,795 43.427 28.07 28.01 28.07 27.65 28.78 14,286,923 27.993 -0.91%
2018-10-15 0 43.95 43.80 43.95 43.55 45.25 7,064,849 312,275,458 44.201 28.33 28.23 28.33 28.07 29.17 10,960,055 28.492 -2.01%
2018-10-12 0 44.85 44.80 44.85 42.65 45.05 10,906,315 482,475,692 44.238 28.91 28.88 28.91 27.49 29.04 16,919,513 28.516 5.28%
2018-10-11 0 42.60 42.55 42.60 42.10 44.10 15,104,111 647,969,238 42.900 27.46 27.43 27.46 27.14 28.43 23,431,765 27.653 -3.95%
2018-10-10 0 44.35 44.35 44.40 44.00 45.40 5,107,358 228,407,327 44.721 28.59 28.59 28.62 28.36 29.26 7,923,301 28.827 0.68%
2018-10-09 0 44.05 44.00 44.05 44.00 45.10 7,792,620 346,525,724 44.468 28.39 28.36 28.39 28.36 29.07 12,089,082 28.664 -0.79%
2018-10-08 0 44.40 44.35 44.40 44.00 45.85 5,047,941 226,001,120 44.771 28.62 28.59 28.62 28.36 29.55 7,831,124 28.859 -1.22%
2018-10-05 0 44.95 44.85 44.95 44.10 45.45 8,429,405 378,439,427 44.895 28.97 28.91 28.97 28.43 29.30 13,076,959 28.939 1.35%
2018-10-04 0 44.35 44.20 44.35 44.00 45.15 10,130,838 447,977,992 44.219 28.59 28.49 28.59 28.36 29.10 15,716,477 28.504 -2.95%
2018-10-03 0 45.70 45.65 45.70 44.60 45.95 5,382,990 245,310,530 45.571 29.46 29.43 29.46 28.75 29.62 8,350,902 29.375 1.56%
2018-10-02 0 45.00 45.00 45.05 44.65 47.90 12,323,005 562,289,161 45.629 29.01 29.01 29.04 28.78 30.88 19,117,296 29.413 -4.76%
2018-09-28 0 47.25 47.20 47.25 46.90 48.50 13,189,585 624,524,540 47.350 30.46 30.43 30.46 30.23 31.26 20,461,665 30.522 -0.94%
2018-09-27 0 47.70 47.65 47.70 46.80 48.30 12,901,610 616,672,145 47.798 30.75 30.72 30.75 30.17 31.13 20,014,915 30.811 2.03%
2018-09-26 0 46.75 46.75 46.80 46.20 48.30 15,052,022 713,683,443 47.414 30.14 30.14 30.17 29.78 31.13 23,350,957 30.563 1.63%
2018-09-24 0 46.00 45.95 46.00 45.55 47.55 8,560,600 394,349,222 46.066 29.65 29.62 29.65 29.36 30.65 13,280,488 29.694 -4.37%
2018-09-21 0 48.10 48.10 48.15 47.15 48.45 12,081,903 578,665,220 47.895 31.01 31.01 31.04 30.39 31.23 18,743,262 30.873 2.45%
2018-09-20 0 46.95 46.90 46.95 46.30 47.40 13,383,429 626,496,100 46.811 30.26 30.23 30.26 29.84 30.55 20,762,385 30.175 1.62%
2018-09-19 0 46.20 46.15 46.20 45.15 47.20 15,757,143 725,053,402 46.014 29.78 29.75 29.78 29.10 30.43 24,444,846 29.661 1.99%
2018-09-18 0 45.30 45.30 45.35 42.80 45.80 24,354,695 1,086,921,427 44.629 29.20 29.20 29.23 27.59 29.52 37,782,660 28.768 5.10%
2018-09-17 0 43.10 42.95 43.10 42.20 43.30 7,941,898 340,260,967 42.844 27.78 27.69 27.78 27.20 27.91 12,320,665 27.617 0.23%
2018-09-14 0 43.00 43.00 43.05 42.25 43.20 11,046,209 472,709,621 42.794 27.72 27.72 27.75 27.23 27.85 17,136,538 27.585 0.82%
2018-09-13 0 42.65 42.65 42.70 41.30 43.50 16,900,010 717,256,628 42.441 27.49 27.49 27.52 26.62 28.04 26,217,833 27.358 2.16%
2018-09-12 0 41.75 41.70 41.75 41.20 43.15 20,882,137 878,221,128 42.056 26.91 26.88 26.91 26.56 27.81 32,395,506 27.109 0.00%
2018-09-11 0 41.75 41.70 41.75 41.25 43.80 22,416,095 942,541,786 42.048 26.91 26.88 26.91 26.59 28.23 34,775,212 27.104 -3.91%
2018-09-10 0 43.45 43.40 43.45 42.75 46.55 24,600,787 1,087,580,713 44.209 28.01 27.98 28.01 27.56 30.01 38,164,435 28.497 -6.96%
2018-09-07 0 46.70 46.65 46.70 46.40 47.55 14,252,202 668,717,670 46.920 30.10 30.07 30.10 29.91 30.65 22,110,156 30.245 -0.53%
2018-09-06 0 46.95 46.90 46.95 45.95 47.90 10,822,066 508,839,310 47.019 30.26 30.23 30.26 29.62 30.88 16,788,814 30.308 0.43%
2018-09-05 0 46.75 46.70 46.75 46.70 48.90 7,656,976 361,318,418 47.188 30.14 30.10 30.14 30.10 31.52 11,878,651 30.417 -3.01%
2018-09-04 0 48.20 48.15 48.20 47.40 48.60 5,090,333 244,462,392 48.025 31.07 31.04 31.07 30.55 31.33 7,896,889 30.957 -0.41%
2018-09-03 0 48.40 48.35 48.40 47.35 48.80 6,371,901 306,420,673 48.089 31.20 31.17 31.20 30.52 31.46 9,885,050 30.998 1.26%
2018-08-31 0 47.80 47.65 47.80 47.35 48.85 9,320,456 446,798,922 47.937 30.81 30.72 30.81 30.52 31.49 14,459,291 30.900 -1.95%
2018-08-30 0 48.75 48.70 48.75 48.65 50.40 7,713,170 379,633,821 49.219 31.42 31.39 31.42 31.36 32.49 11,965,827 31.726 -1.61%
2018-08-29 0 49.55 49.55 49.60 48.70 49.75 5,793,473 286,073,338 49.379 31.94 31.94 31.97 31.39 32.07 8,987,705 31.829 1.54%
2018-08-28 0 48.80 48.75 48.80 48.50 50.35 6,424,834 314,934,083 49.018 31.46 31.42 31.46 31.26 32.46 9,967,167 31.597 -1.91%
2018-08-27 0 49.75 49.70 49.75 48.60 50.20 12,644,122 628,830,063 49.733 32.07 32.04 32.07 31.33 32.36 19,615,461 32.058 2.26%
2018-08-24 0 48.65 48.60 48.65 48.00 48.80 7,078,571 342,655,373 48.407 31.36 31.33 31.36 30.94 31.46 10,981,342 31.203 -0.10%
2018-08-23 0 48.70 48.65 48.70 47.65 49.55 9,312,255 451,645,822 48.500 31.39 31.36 31.39 30.72 31.94 14,446,568 31.263 0.31%
2018-08-22 0 48.55 48.50 48.55 47.15 48.90 8,273,000 400,106,280 48.363 31.30 31.26 31.30 30.39 31.52 12,834,320 31.175 1.04%
2018-08-21 0 48.05 48.00 48.05 45.90 48.15 11,028,759 522,982,094 47.420 30.97 30.94 30.97 29.59 31.04 17,109,467 30.567 2.23%
2018-08-20 0 47.00 47.00 47.10 45.55 47.35 11,986,712 560,988,801 46.801 30.30 30.30 30.36 29.36 30.52 18,595,587 30.168 3.75%
2018-08-17 0 45.30 45.25 45.30 44.60 47.30 13,966,011 636,413,364 45.569 29.20 29.17 29.20 28.75 30.49 21,666,173 29.374 -2.05%
2018-08-16 0 46.25 46.15 46.25 45.80 47.55 15,206,203 705,628,572 46.404 29.81 29.75 29.81 29.52 30.65 23,590,145 29.912 -2.32%
2018-08-15 0 47.35 47.20 47.35 46.85 50.00 12,235,683 583,507,044 47.689 30.52 30.43 30.52 30.20 32.23 18,981,829 30.740 -4.63%
2018-08-14 0 49.65 49.60 49.65 48.55 50.40 11,382,584 566,123,801 49.736 32.00 31.97 32.00 31.30 32.49 17,658,373 32.060 1.74%
2018-08-13 0 48.80 48.75 48.80 47.75 49.10 9,784,181 474,605,519 48.507 31.46 31.42 31.46 30.78 31.65 15,178,691 31.268 -1.31%
2018-08-10 0 49.45 49.40 49.45 49.05 51.00 9,060,723 449,753,890 49.638 31.88 31.84 31.88 31.62 32.87 14,056,354 31.996 -1.59%
2018-08-09 0 50.25 50.20 50.25 48.75 50.55 10,314,816 515,155,012 49.943 32.39 32.36 32.39 31.42 32.58 16,001,891 32.193 0.40%
2018-08-08 0 50.05 50.00 50.05 48.60 51.20 15,321,034 763,897,356 49.859 32.26 32.23 32.26 31.33 33.00 23,768,288 32.139 2.67%
2018-08-07 0 48.75 48.70 48.75 46.80 48.90 10,828,429 519,428,049 47.969 31.42 31.39 31.42 30.17 31.52 16,798,685 30.921 3.72%
2018-08-06 0 47.00 46.95 47.00 46.45 48.70 8,521,535 403,231,846 47.319 30.30 30.26 30.30 29.94 31.39 13,219,885 30.502 0.11%
2018-08-03 0 46.95 46.90 46.95 46.65 49.15 10,394,269 490,329,894 47.173 30.26 30.23 30.26 30.07 31.68 16,125,151 30.408 -3.20%
2018-08-02 0 48.50 48.45 48.50 46.75 49.60 15,680,442 752,179,271 47.969 31.26 31.23 31.26 30.14 31.97 24,325,856 30.921 -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 31.78 31.78 31.81 31.23 33.00 31,988,643 32.014 -1.89%
2018-07-31 0 50.25 50.25 50.30 49.15 50.60 11,535,544 577,174,324 50.034 32.39 32.39 32.42 31.68 32.62 17,895,668 32.252 -0.79%
2018-07-30 0 50.65 50.65 50.70 48.55 51.55 26,964,500 1,364,630,875 50.608 32.65 32.65 32.68 31.30 33.23 41,831,381 32.622 3.16%
2018-07-27 0 49.10 49.10 49.15 47.50 49.40 14,137,788 687,283,378 48.613 31.65 31.65 31.68 30.62 31.84 21,932,660 31.336 2.19%
2018-07-26 0 48.05 48.05 48.20 47.85 49.70 12,327,605 597,650,566 48.481 30.97 30.97 31.07 30.84 32.04 19,124,432 31.251 -1.74%
2018-07-25 0 48.90 48.90 48.95 48.75 49.80 13,528,078 665,503,292 49.194 31.52 31.52 31.55 31.42 32.10 20,986,786 31.711 -0.20%
2018-07-24 0 49.00 48.95 49.00 46.00 49.50 22,886,130 1,110,088,594 48.505 31.59 31.55 31.59 29.65 31.91 35,504,401 31.266 8.17%
2018-07-23 0 45.30 45.30 45.35 43.55 46.20 13,918,448 630,304,324 45.286 29.20 29.20 29.23 28.07 29.78 21,592,386 29.191 3.54%
2018-07-20 0 43.75 43.70 43.75 42.20 44.55 16,564,258 724,651,635 43.748 28.20 28.17 28.20 27.20 28.72 25,696,964 28.200 1.16%
2018-07-19 0 43.25 43.25 43.40 42.80 44.70 11,108,448 486,855,427 43.827 27.88 27.88 27.98 27.59 28.81 17,233,092 28.251 1.29%
2018-07-18 0 42.70 42.70 42.75 42.60 44.05 8,591,256 370,809,859 43.161 27.52 27.52 27.56 27.46 28.39 13,328,046 27.822 -1.04%
2018-07-17 0 43.15 43.10 43.15 42.90 44.05 11,159,018 483,004,969 43.284 27.81 27.78 27.81 27.65 28.39 17,311,544 27.901 -0.80%
2018-07-16 0 43.50 43.45 43.50 43.05 45.35 7,570,582 330,527,740 43.659 28.04 28.01 28.04 27.75 29.23 11,744,624 28.143 -3.23%
2018-07-13 0 44.95 44.90 44.95 44.70 45.75 5,595,353 252,294,846 45.090 28.97 28.94 28.97 28.81 29.49 8,680,352 29.065 0.33%
2018-07-12 0 44.80 44.80 44.90 43.90 45.40 12,920,625 572,310,156 44.294 28.88 28.88 28.94 28.30 29.26 20,044,414 28.552 1.24%
2018-07-11 0 44.25 44.25 44.30 42.20 45.20 19,664,368 863,950,231 43.935 28.52 28.52 28.56 27.20 29.14 30,506,320 28.320 -1.12%
2018-07-10 0 44.75 44.75 44.85 44.00 45.75 18,598,295 836,179,856 44.960 28.85 28.85 28.91 28.36 29.49 28,852,468 28.981 3.11%
2018-07-09 0 43.40 43.35 43.40 43.00 44.35 11,401,683 497,372,477 43.623 27.98 27.94 27.98 27.72 28.59 17,688,003 28.119 2.97%
2018-07-06 0 42.15 42.10 42.15 40.85 42.90 22,453,394 940,919,830 41.905 27.17 27.14 27.17 26.33 27.65 34,833,076 27.012 1.93%
2018-07-05 0 41.35 41.25 41.35 40.60 42.30 26,465,033 1,092,847,555 41.294 26.65 26.59 26.65 26.17 27.27 41,056,533 26.618 -0.72%
2018-07-04 0 41.65 41.60 41.65 41.30 43.50 14,079,051 590,859,534 41.967 26.85 26.82 26.85 26.62 28.04 21,841,538 27.052 -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 27.85 27.81 27.85 26.40 28.46 42,830,685 27.320 -4.00%
2018-06-29 0 45.00 44.95 45.00 43.30 45.30 16,657,236 738,214,761 44.318 29.01 28.97 29.01 27.91 29.20 25,841,206 28.567 3.45%
2018-06-28 0 43.50 43.50 43.55 42.60 44.30 12,464,797 542,414,197 43.516 28.04 28.04 28.07 27.46 28.56 19,337,265 28.050 -0.68%
2018-06-27 0 43.80 43.80 43.85 43.35 45.10 21,699,137 954,771,832 44.000 28.23 28.23 28.27 27.94 29.07 33,662,959 28.363 -0.45%
2018-06-26 0 44.00 43.95 44.00 43.70 46.50 20,029,696 889,462,360 44.407 28.36 28.33 28.36 28.17 29.97 31,073,072 28.625 -4.45%
2018-06-25 0 46.05 46.00 46.05 45.85 47.60 31,958,976 1,496,534,137 46.827 29.68 29.65 29.68 29.55 30.68 49,579,562 30.184 -2.02%
2018-06-22 0 47.00 47.00 47.05 46.10 47.80 10,356,118 487,480,132 47.072 30.30 30.30 30.33 29.72 30.81 16,065,965 30.342 0.75%
2018-06-21 0 46.65 46.65 46.85 45.50 48.15 16,790,178 791,597,211 47.146 30.07 30.07 30.20 29.33 31.04 26,047,445 30.391 1.97%
2018-06-20 0 45.75 45.70 45.75 45.25 47.90 21,227,375 975,015,518 45.932 29.49 29.46 29.49 29.17 30.88 32,931,091 29.608 -3.28%
2018-06-19 0 47.30 47.30 47.35 46.70 49.45 15,453,546 742,167,716 48.026 30.49 30.49 30.52 30.10 31.88 23,973,861 30.957 -4.64%
2018-06-15 0 49.60 49.55 49.60 49.00 50.20 8,938,982 443,521,189 49.617 31.97 31.94 31.97 31.59 32.36 13,867,491 31.983 0.20%
2018-06-14 0 49.50 49.35 49.50 48.50 49.85 10,051,166 495,513,013 49.299 31.91 31.81 31.91 31.26 32.13 15,592,878 31.778 1.23%
2018-06-13 0 48.90 48.90 48.95 48.75 49.95 8,707,843 429,474,649 49.320 31.52 31.52 31.55 31.42 32.20 13,508,914 31.792 -2.69%
2018-06-12 0 50.25 50.25 50.30 48.10 50.45 15,458,220 766,065,958 49.557 32.39 32.39 32.42 31.01 32.52 23,981,112 31.945 2.13%
2018-06-11 0 49.20 49.15 49.20 47.65 49.75 7,303,455 358,892,244 49.140 31.71 31.68 31.71 30.72 32.07 11,330,216 31.676 1.55%
2018-06-08 0 48.45 48.45 48.50 48.35 50.15 8,031,134 394,897,664 49.171 31.23 31.23 31.26 31.17 32.33 12,459,101 31.696 -2.52%
2018-06-07 0 49.70 49.70 49.75 49.05 49.80 7,417,823 367,074,518 49.485 32.04 32.04 32.07 31.62 32.10 11,507,641 31.898 1.22%
2018-06-06 0 49.10 49.10 49.15 48.50 49.40 6,833,939 335,333,122 49.069 31.65 31.65 31.68 31.26 31.84 10,601,832 31.630 0.92%
2018-06-05 0 48.65 48.60 48.65 47.50 48.65 12,752,786 615,807,066 48.288 31.36 31.33 31.36 30.62 31.36 19,784,036 31.126 0.93%
2018-06-04 0 48.20 48.15 48.20 46.80 48.25 10,559,666 504,885,024 47.813 31.07 31.04 31.07 30.17 31.10 16,381,739 30.820 2.93%
2018-06-01 0 48.30 48.25 48.30 47.20 48.35 15,531,573 744,230,477 47.917 30.18 30.15 30.18 29.50 30.22 24,853,326 29.945 0.42%
2018-05-31 0 48.10 48.05 48.10 45.85 48.10 19,669,827 930,141,118 47.288 30.06 30.03 30.06 28.65 30.06 31,475,280 29.551 5.60%
2018-05-30 0 45.55 45.50 45.55 45.05 46.45 12,052,375 548,102,062 45.477 28.47 28.43 28.47 28.15 29.03 19,285,980 28.420 -1.73%
2018-05-29 0 46.35 46.30 46.35 46.00 47.95 14,440,205 673,219,311 46.621 28.97 28.93 28.97 28.75 29.97 23,106,939 29.135 -3.13%
2018-05-28 0 47.85 47.85 47.90 46.85 48.00 10,367,100 493,231,885 47.577 29.90 29.90 29.93 29.28 30.00 16,589,235 29.732 1.16%
2018-05-25 0 47.30 47.25 47.30 47.10 48.20 9,025,300 429,476,343 47.586 29.56 29.53 29.56 29.43 30.12 14,442,112 29.738 -0.21%
2018-05-24 0 47.40 47.40 47.45 46.60 47.90 14,698,456 692,808,299 47.135 29.62 29.62 29.65 29.12 29.93 23,520,188 29.456 -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 29.75 29.75 29.87 29.56 31.40 38,636,984 30.080 -3.84%
2018-05-21 0 49.50 49.50 49.55 49.05 49.95 7,213,438 357,668,324 49.584 30.93 30.93 30.97 30.65 31.22 11,542,805 30.986 0.61%
2018-05-18 0 49.20 49.15 49.20 47.80 49.25 9,019,385 438,603,349 48.629 30.75 30.72 30.75 29.87 30.78 14,432,647 30.390 0.92%
2018-05-17 0 48.75 48.75 48.90 48.45 50.30 7,088,810 348,473,256 49.158 30.47 30.47 30.56 30.28 31.43 11,343,378 30.720 -1.52%
2018-05-16 0 49.50 49.50 49.55 48.00 49.95 10,154,458 501,689,291 49.406 30.93 30.93 30.97 30.00 31.22 16,248,969 30.875 1.75%
2018-05-15 0 48.65 48.55 48.65 48.20 49.00 7,952,615 386,444,984 48.593 30.40 30.34 30.40 30.12 30.62 12,725,622 30.367 -0.31%
2018-05-14 0 48.80 48.75 48.80 47.85 49.30 4,970,335 242,019,614 48.693 30.50 30.47 30.50 29.90 30.81 7,953,435 30.430 2.09%
2018-05-11 0 47.80 47.80 47.85 47.60 49.20 7,048,550 338,325,114 47.999 29.87 29.87 29.90 29.75 30.75 11,278,955 29.996 -1.75%
2018-05-10 0 48.65 48.55 48.65 48.20 49.35 4,197,829 203,901,564 48.573 30.40 30.34 30.40 30.12 30.84 6,717,286 30.355 -0.41%
2018-05-09 0 48.85 48.80 48.85 47.60 49.00 5,357,853 259,767,610 48.484 30.53 30.50 30.53 29.75 30.62 8,573,534 30.299 0.93%
2018-05-08 0 48.40 48.40 48.45 47.35 48.80 7,220,074 349,036,464 48.343 30.25 30.25 30.28 29.59 30.50 11,553,424 30.211 3.20%
2018-05-07 0 46.90 46.90 46.95 46.55 47.90 8,985,523 424,126,329 47.201 29.31 29.31 29.34 29.09 29.93 14,378,462 29.497 0.64%
2018-05-04 0 46.60 46.55 46.60 46.35 48.00 9,744,233 458,356,906 47.039 29.12 29.09 29.12 28.97 30.00 15,592,535 29.396 -1.38%
2018-05-03 0 47.25 47.25 47.30 46.10 47.40 17,485,635 817,086,573 46.729 29.53 29.53 29.56 28.81 29.62 27,980,178 29.202 -2.17%
2018-05-02 0 48.30 48.25 48.30 47.80 49.00 11,383,230 549,484,754 48.271 30.18 30.15 30.18 29.87 30.62 18,215,227 30.166 -2.23%
2018-04-30 0 49.40 49.35 49.40 47.50 49.95 12,933,083 636,684,960 49.229 30.87 30.84 30.87 29.68 31.22 20,695,272 30.765 4.11%
2018-04-27 0 47.45 47.40 47.45 46.55 47.45 17,804,893 836,280,817 46.969 29.65 29.62 29.65 29.09 29.65 28,491,049 29.352 3.38%
2018-04-26 0 45.90 45.90 45.95 45.15 47.00 7,613,987 349,449,651 45.896 28.68 28.68 28.72 28.22 29.37 12,183,756 28.682 -0.33%
2018-04-25 0 46.05 46.05 46.15 45.85 47.50 9,744,060 452,241,797 46.412 28.78 28.78 28.84 28.65 29.68 15,592,258 29.004 -3.05%
2018-04-24 0 47.50 47.50 47.55 44.60 47.80 10,974,043 516,201,023 47.038 29.68 29.68 29.72 27.87 29.87 17,560,453 29.396 5.20%
2018-04-23 0 45.15 45.10 45.15 44.50 45.65 5,831,493 263,159,658 45.127 28.22 28.18 28.22 27.81 28.53 9,331,443 28.201 0.78%
2018-04-20 0 44.80 44.80 44.85 44.65 46.25 5,648,345 255,421,683 45.221 28.00 28.00 28.03 27.90 28.90 9,038,373 28.260 -3.34%
2018-04-19 0 46.35 46.20 46.35 45.55 46.60 11,174,291 514,874,203 46.077 28.97 28.87 28.97 28.47 29.12 17,880,886 28.795 1.64%
2018-04-18 0 45.60 45.50 45.60 43.95 46.10 11,988,494 540,903,448 45.119 28.50 28.43 28.50 27.47 28.81 19,183,758 28.196 2.24%
2018-04-17 0 44.60 44.55 44.60 44.15 45.80 16,562,337 744,055,428 44.925 27.87 27.84 27.87 27.59 28.62 26,502,734 28.075 1.25%
2018-04-16 0 44.05 44.00 44.05 43.75 47.10 16,941,413 755,485,268 44.594 27.53 27.50 27.53 27.34 29.43 27,109,325 27.868 -5.06%
2018-04-13 0 46.40 46.40 46.45 45.65 47.60 8,767,387 406,761,034 46.395 29.00 29.00 29.03 28.53 29.75 14,029,405 28.993 -0.11%
2018-04-12 0 46.45 46.35 46.45 45.75 47.60 8,815,042 408,545,454 46.346 29.03 28.97 29.03 28.59 29.75 14,105,661 28.963 -1.38%
2018-04-11 0 47.10 47.00 47.10 46.50 48.45 15,827,333 750,426,675 47.413 29.43 29.37 29.43 29.06 30.28 25,326,595 29.630 -1.88%
2018-04-10 0 48.00 48.00 48.05 46.00 48.30 21,755,318 1,032,978,371 47.482 30.00 30.00 30.03 28.75 30.18 34,812,443 29.673 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 28.93 28.93 28.97 28.22 29.25 39,152,438 28.656 -0.86%
2018-04-06 0 46.70 46.65 46.70 44.45 46.85 14,984,625 693,276,898 46.266 29.18 29.15 29.18 27.78 29.28 23,978,110 28.913 5.30%
2018-04-04 0 44.35 44.30 44.35 43.95 46.70 20,897,821 937,726,570 44.872 27.72 27.68 27.72 27.47 29.18 33,440,293 28.042 -3.59%
2018-04-03 0 46.00 45.90 46.00 41.95 46.05 21,302,876 956,189,379 44.885 28.75 28.68 28.75 26.22 28.78 34,088,454 28.050 7.60%
2018-03-29 0 42.75 42.70 42.75 40.80 43.15 15,328,060 643,823,835 42.003 26.72 26.68 26.72 25.50 26.97 24,527,668 26.249 4.40%
2018-03-28 0 40.95 40.90 40.95 40.70 42.35 14,858,703 615,151,241 41.400 25.59 25.56 25.59 25.43 26.47 23,776,612 25.872 -5.32%
2018-03-27 0 43.25 43.20 43.25 42.35 44.00 16,442,340 708,566,807 43.094 27.03 27.00 27.03 26.47 27.50 26,310,718 26.931 1.53%
2018-03-26 0 42.60 42.55 42.60 40.65 42.85 19,150,102 799,002,255 41.723 26.62 26.59 26.62 25.40 26.78 30,643,626 26.074 2.40%
2018-03-23 0 41.60 41.55 41.60 40.10 41.60 13,211,342 542,036,366 41.028 26.00 25.97 26.00 25.06 26.00 21,140,536 25.640 -2.35%
2018-03-22 0 42.60 42.55 42.60 41.90 43.45 7,654,331 325,960,050 42.585 26.62 26.59 26.62 26.18 27.15 12,248,314 26.613 0.24%
2018-03-21 0 42.50 42.45 42.50 42.30 44.25 11,902,191 514,380,509 43.217 26.56 26.53 26.56 26.43 27.65 19,045,658 27.008 -1.39%
2018-03-20 0 43.10 43.05 43.10 42.05 43.55 9,987,709 429,256,184 42.978 26.93 26.90 26.93 26.28 27.22 15,982,141 26.858 -0.69%
2018-03-19 0 43.40 43.40 43.45 42.65 44.50 10,627,801 459,626,471 43.248 27.12 27.12 27.15 26.65 27.81 17,006,404 27.027 -2.25%
2018-03-16 0 44.40 44.35 44.40 42.60 44.50 15,126,140 664,673,091 43.942 27.75 27.72 27.75 26.62 27.81 24,204,559 27.461 3.02%
2018-03-15 0 43.10 43.10 43.20 42.40 43.80 6,307,261 271,867,725 43.104 26.93 26.93 27.00 26.50 27.37 10,092,758 26.937 0.00%
2018-03-14 0 43.10 43.10 43.15 40.90 43.65 13,770,789 586,450,185 42.587 26.93 26.93 26.97 25.56 27.28 22,035,753 26.614 3.73%
2018-03-13 0 41.55 41.55 41.60 41.40 42.30 8,067,560 337,293,277 41.809 25.97 25.97 26.00 25.87 26.43 12,909,555 26.127 -1.66%
2018-03-12 0 42.25 42.25 42.30 41.05 42.50 12,998,930 544,568,354 41.893 26.40 26.40 26.43 25.65 26.56 20,800,639 26.180 3.05%
2018-03-09 0 41.00 40.95 41.00 40.35 41.80 10,158,444 414,143,101 40.768 25.62 25.59 25.62 25.22 26.12 16,255,347 25.477 0.99%
2018-03-08 0 40.60 40.55 40.60 39.45 40.75 7,244,591 291,780,497 40.276 25.37 25.34 25.37 24.65 25.47 11,592,656 25.169 2.40%
2018-03-07 0 39.65 39.65 39.70 39.30 40.65 7,501,653 299,215,973 39.887 24.78 24.78 24.81 24.56 25.40 12,004,001 24.926 -1.25%
2018-03-06 0 40.15 40.15 40.20 39.25 40.65 12,340,078 492,863,795 39.940 25.09 25.09 25.12 24.53 25.40 19,746,356 24.960 1.39%
2018-03-05 0 39.60 39.55 39.60 39.35 41.35 12,491,841 499,838,580 40.013 24.75 24.72 24.75 24.59 25.84 19,989,205 25.005 -3.18%
2018-03-02 0 40.90 40.85 40.90 40.65 41.45 12,885,014 527,528,631 40.941 25.56 25.53 25.56 25.40 25.90 20,618,353 25.585 -1.80%
2018-03-01 0 41.65 41.65 41.70 41.10 42.20 9,530,632 396,712,303 41.625 26.03 26.03 26.06 25.68 26.37 15,250,735 26.013 -0.72%
2018-02-28 0 41.95 41.90 41.95 41.10 42.40 9,074,602 380,442,425 41.924 26.22 26.18 26.22 25.68 26.50 14,521,004 26.199 -1.29%
2018-02-27 0 42.50 42.50 42.55 42.20 44.45 10,114,400 433,934,854 42.903 26.56 26.56 26.59 26.37 27.78 16,184,869 26.811 -3.41%
2018-02-26 0 44.00 44.00 44.05 42.20 44.30 11,706,308 510,298,703 43.592 27.50 27.50 27.53 26.37 27.68 18,732,210 27.242 3.53%
2018-02-23 0 42.50 42.50 42.55 41.50 42.85 6,694,334 284,027,318 42.428 26.56 26.56 26.59 25.93 26.78 10,712,145 26.515 2.66%
2018-02-22 0 41.40 41.40 41.50 41.30 42.20 9,921,184 413,997,108 41.729 25.87 25.87 25.93 25.81 26.37 15,875,689 26.077 -2.36%
2018-02-21 0 42.40 42.35 42.40 41.80 42.65 6,316,018 267,446,013 42.344 26.50 26.47 26.50 26.12 26.65 10,106,771 26.462 -0.59%
2018-02-20 0 42.65 42.60 42.65 41.80 43.30 10,321,920 441,039,894 42.728 26.65 26.62 26.65 26.12 27.06 16,516,939 26.702 1.67%
2018-02-15 0 41.95 41.95 42.10 41.00 42.55 5,501,894 231,820,459 42.135 26.22 26.22 26.31 25.62 26.59 8,804,025 26.331 2.82%
2018-02-14 0 40.80 40.80 40.85 39.70 41.10 6,873,260 279,120,353 40.610 25.50 25.50 25.53 24.81 25.68 10,998,459 25.378 2.26%
2018-02-13 0 39.90 39.90 39.95 39.40 40.85 10,776,412 433,901,682 40.264 24.93 24.93 24.97 24.62 25.53 17,244,208 25.162 1.14%
2018-02-12 0 39.45 39.40 39.45 38.05 39.55 13,532,609 529,981,665 39.163 24.65 24.62 24.65 23.78 24.72 21,654,622 24.474 2.20%
2018-02-09 0 38.60 38.55 38.60 37.50 39.50 13,527,536 517,457,518 38.252 24.12 24.09 24.12 23.43 24.68 21,646,504 23.905 -3.74%
2018-02-08 0 40.10 40.05 40.10 39.60 41.00 10,682,778 429,479,068 40.203 25.06 25.03 25.06 24.75 25.62 17,094,377 25.124 -0.12%
2018-02-07 0 40.15 40.00 40.15 39.85 43.70 17,641,745 727,806,264 41.255 25.09 25.00 25.09 24.90 27.31 28,229,982 25.781 -2.67%
2018-02-06 0 41.25 41.15 41.25 40.85 41.80 18,513,086 764,026,362 41.270 25.78 25.72 25.78 25.53 26.12 29,624,286 25.791 -5.39%
2018-02-05 0 43.60 43.60 43.65 43.10 44.45 8,088,647 354,760,128 43.859 27.25 27.25 27.28 26.93 27.78 12,943,298 27.409 -2.46%
2018-02-02 0 44.70 44.65 44.70 42.20 44.90 10,941,186 481,217,911 43.982 27.93 27.90 27.93 26.37 28.06 17,507,876 27.486 3.95%
2018-02-01 0 43.00 43.00 43.05 42.95 44.65 6,821,048 296,505,680 43.469 26.87 26.87 26.90 26.84 27.90 10,914,910 27.165 -0.23%
2018-01-31 0 43.10 43.10 43.15 41.80 43.35 8,989,965 385,594,272 42.892 26.93 26.93 26.97 26.12 27.09 14,385,570 26.804 1.29%
2018-01-30 0 42.55 42.50 42.55 42.25 43.85 9,819,295 422,032,130 42.980 26.59 26.56 26.59 26.40 27.40 15,712,648 26.859 -2.30%
2018-01-29 0 43.55 43.55 43.60 43.20 45.30 11,379,264 503,998,367 44.291 27.22 27.22 27.25 27.00 28.31 18,208,880 27.679 -0.68%
2018-01-26 0 43.85 43.85 43.95 42.15 44.20 11,382,805 496,494,583 43.618 27.40 27.40 27.47 26.34 27.62 18,214,547 27.258 3.91%
2018-01-25 0 42.20 42.20 42.30 40.95 42.80 10,565,446 443,851,427 42.010 26.37 26.37 26.43 25.59 26.75 16,906,624 26.253 2.18%
2018-01-24 0 41.30 41.25 41.30 40.65 41.95 6,589,591 271,256,750 41.164 25.81 25.78 25.81 25.40 26.22 10,544,537 25.725 0.00%
2018-01-23 0 41.30 41.25 41.30 40.95 42.00 8,846,273 365,665,956 41.336 25.81 25.78 25.81 25.59 26.25 14,155,637 25.832 0.24%
2018-01-22 0 41.20 41.20 41.25 40.95 41.80 6,491,541 268,317,230 41.333 25.75 25.75 25.78 25.59 26.12 10,387,640 25.830 -1.55%
2018-01-19 0 41.85 41.80 41.85 40.05 42.45 14,574,059 605,121,713 41.520 26.15 26.12 26.15 25.03 26.53 23,321,130 25.947 3.85%
2018-01-18 0 40.30 40.30 40.35 39.30 40.70 8,367,769 335,043,305 40.040 25.18 25.18 25.22 24.56 25.43 13,389,944 25.022 0.50%
2018-01-17 0 40.10 40.10 40.15 39.60 40.70 8,697,191 349,805,666 40.221 25.06 25.06 25.09 24.75 25.43 13,917,078 25.135 -0.50%
2018-01-16 0 40.30 40.30 40.35 39.30 40.65 7,997,465 321,810,705 40.239 25.18 25.18 25.22 24.56 25.40 12,797,390 25.147 3.47%
2018-01-15 0 38.95 38.95 39.00 38.80 40.80 12,371,314 490,420,609 39.642 24.34 24.34 24.37 24.25 25.50 19,796,340 24.773 -2.75%
2018-01-12 0 40.05 40.05 40.20 39.80 41.00 19,884,950 804,578,127 40.462 25.03 25.03 25.12 24.87 25.62 31,819,516 25.286 -0.99%
2018-01-11 0 40.45 40.40 40.45 39.30 43.40 28,929,492 1,160,917,174 40.129 25.28 25.25 25.28 24.56 27.12 46,292,419 25.078 -5.71%
2018-01-10 0 42.90 42.85 42.90 40.80 43.20 19,763,788 833,827,955 42.190 26.81 26.78 26.81 25.50 27.00 31,625,635 26.366 4.89%
2018-01-09 0 40.90 40.85 40.90 40.60 42.35 11,928,011 488,368,875 40.943 25.56 25.53 25.56 25.37 26.47 19,086,975 25.586 -2.62%
2018-01-08 0 42.00 42.00 42.10 41.00 43.20 15,898,793 669,105,694 42.085 26.25 26.25 26.31 25.62 27.00 25,440,944 26.300 4.35%
2018-01-05 0 40.25 40.20 40.25 39.55 40.80 8,365,739 337,160,643 40.303 25.15 25.12 25.15 24.72 25.50 13,386,695 25.186 1.77%
2018-01-04 0 39.55 39.55 39.65 39.10 40.25 7,190,380 285,612,571 39.721 24.72 24.72 24.78 24.43 25.15 11,505,908 24.823 0.64%
2018-01-03 0 39.30 39.30 39.40 38.75 40.10 10,468,751 413,793,218 39.527 24.56 24.56 24.62 24.22 25.06 16,751,895 24.701 0.51%
2018-01-02 0 39.10 39.05 39.10 36.80 39.40 13,133,310 504,317,618 38.400 24.43 24.40 24.43 23.00 24.62 21,015,671 23.997 6.39%
2017-12-29 0 36.75 36.60 36.75 36.20 36.75 3,647,000 133,398,082 36.577 22.97 22.87 22.97 22.62 22.97 5,835,860 22.858 0.82%
2017-12-28 0 36.45 36.35 36.45 35.65 36.50 5,882,188 213,086,057 36.226 22.78 22.72 22.78 22.28 22.81 9,412,565 22.638 1.11%
2017-12-27 0 36.05 36.05 36.10 35.90 36.80 8,283,958 300,911,210 36.325 22.53 22.53 22.56 22.43 23.00 13,255,831 22.700 0.56%
2017-12-22 0 35.85 35.80 35.85 35.60 36.50 4,874,287 174,971,638 35.897 22.40 22.37 22.40 22.25 22.81 7,799,741 22.433 -0.83%
2017-12-21 0 36.15 36.15 36.20 34.65 36.30 9,130,205 326,885,082 35.803 22.59 22.59 22.62 21.65 22.68 14,609,979 22.374 3.58%
2017-12-20 0 34.90 34.85 34.90 34.60 35.60 5,183,696 181,622,178 35.037 21.81 21.78 21.81 21.62 22.25 8,294,851 21.896 -1.27%
2017-12-19 0 35.35 35.30 35.35 34.70 35.65 7,679,025 271,368,743 35.339 22.09 22.06 22.09 21.69 22.28 12,287,829 22.084 1.00%
2017-12-18 0 35.00 34.95 35.00 34.40 35.40 6,419,029 225,315,670 35.101 21.87 21.84 21.87 21.50 22.12 10,271,607 21.936 0.72%
2017-12-15 0 34.75 34.70 34.75 34.60 35.95 10,433,327 364,605,810 34.946 21.72 21.69 21.72 21.62 22.47 16,695,210 21.839 -2.80%
2017-12-14 0 35.75 35.75 35.80 35.70 36.30 7,408,377 266,150,039 35.926 22.34 22.34 22.37 22.31 22.68 11,854,743 22.451 -1.11%
2017-12-13 0 36.15 36.15 36.20 35.35 36.95 8,980,715 323,208,964 35.989 22.59 22.59 22.62 22.09 23.09 14,370,768 22.491 -0.82%
2017-12-12 0 36.45 36.45 36.50 36.35 37.20 5,204,410 190,704,177 36.643 22.78 22.78 22.81 22.72 23.25 8,327,997 22.899 -3.06%
2017-12-11 0 37.60 37.60 37.65 36.75 37.70 9,413,356 350,938,315 37.281 23.50 23.50 23.53 22.97 23.56 15,063,072 23.298 3.30%
2017-12-08 0 36.40 36.35 36.40 34.90 36.60 9,526,741 341,936,381 35.892 22.75 22.72 22.75 21.81 22.87 15,244,508 22.430 3.70%
2017-12-07 0 35.10 35.10 35.15 35.00 36.55 12,528,408 444,262,874 35.460 21.94 21.94 21.97 21.87 22.84 20,047,718 22.160 -2.23%
2017-12-06 0 35.90 35.85 35.90 35.45 38.20 17,481,220 634,518,692 36.297 22.43 22.40 22.43 22.15 23.87 27,973,113 22.683 -5.77%
2017-12-05 0 38.10 37.95 38.10 36.70 38.50 10,102,617 382,741,672 37.885 23.81 23.72 23.81 22.93 24.06 16,166,014 23.676 1.20%
2017-12-04 0 37.65 37.65 37.70 36.90 38.50 6,078,127 229,741,379 37.798 23.53 23.53 23.56 23.06 24.06 9,726,102 23.621 1.62%
2017-12-01 0 37.05 37.00 37.05 36.25 37.90 13,253,160 489,261,477 36.917 23.15 23.12 23.15 22.65 23.68 21,207,453 23.070 -1.20%
2017-11-30 0 37.50 37.50 37.65 37.25 38.60 18,957,065 718,010,279 37.876 23.43 23.43 23.53 23.28 24.12 30,334,732 23.670 -3.10%
2017-11-29 0 38.70 38.70 38.75 36.55 39.10 23,177,821 881,426,904 38.029 24.18 24.18 24.22 22.84 24.43 37,088,705 23.765 5.02%
2017-11-28 0 36.85 36.80 36.85 34.20 36.85 11,333,475 405,236,725 35.756 23.03 23.00 23.03 21.37 23.03 18,135,610 22.345 4.69%
2017-11-27 0 35.20 35.15 35.20 34.70 36.60 7,202,532 256,076,830 35.554 22.00 21.97 22.00 21.69 22.87 11,525,354 22.219 -2.36%
2017-11-24 0 36.05 36.05 36.10 35.75 36.60 6,432,006 233,169,063 36.251 22.53 22.53 22.56 22.34 22.87 10,292,373 22.655 0.14%
2017-11-23 0 36.00 36.00 36.05 35.80 37.10 6,758,087 245,941,061 36.392 22.50 22.50 22.53 22.37 23.18 10,814,161 22.742 -0.41%
2017-11-22 0 36.15 36.10 36.15 35.40 36.60 9,825,806 355,524,812 36.183 22.59 22.56 22.59 22.12 22.87 15,723,067 22.612 1.97%
2017-11-21 0 35.45 35.45 35.50 35.05 36.35 11,450,504 408,198,709 35.649 22.15 22.15 22.18 21.90 22.72 18,322,877 22.278 0.57%
2017-11-20 0 35.25 35.20 35.25 34.65 35.70 9,608,415 338,567,029 35.237 22.03 22.00 22.03 21.65 22.31 15,375,202 22.020 0.57%
2017-11-17 0 35.05 35.00 35.05 34.00 36.00 18,813,766 661,713,752 35.172 21.90 21.87 21.90 21.25 22.50 30,105,428 21.980 4.16%
2017-11-16 0 33.65 33.60 33.65 32.85 34.25 14,308,841 480,270,778 33.565 21.03 21.00 21.03 20.53 21.40 22,896,733 20.976 2.59%
2017-11-15 0 32.80 32.80 32.85 32.65 33.95 16,884,099 561,381,733 33.249 20.50 20.50 20.53 20.40 21.22 27,017,612 20.778 -2.96%
2017-11-14 0 33.80 33.80 33.85 32.50 33.95 14,801,253 494,666,317 33.421 21.12 21.12 21.15 20.31 21.22 23,684,682 20.885 4.00%
2017-11-13 0 32.50 32.50 32.55 31.50 32.70 11,410,271 369,003,020 32.340 20.31 20.31 20.34 19.69 20.44 18,258,497 20.210 2.85%
2017-11-10 0 31.60 31.60 31.65 31.50 32.30 10,629,385 338,779,715 31.872 19.75 19.75 19.78 19.69 20.19 17,008,938 19.918 -1.40%
2017-11-09 0 32.05 32.05 32.10 31.70 32.60 9,877,980 317,213,551 32.113 20.03 20.03 20.06 19.81 20.37 15,806,554 20.068 0.79%
2017-11-08 0 31.80 31.80 31.85 31.70 32.35 11,415,756 364,430,189 31.923 19.87 19.87 19.90 19.81 20.22 18,267,274 19.950 -1.09%
2017-11-07 0 32.15 32.10 32.15 31.90 32.60 7,878,964 254,159,976 32.258 20.09 20.06 20.09 19.94 20.37 12,607,767 20.159 0.00%
2017-11-06 0 32.15 32.10 32.15 31.70 32.75 12,365,443 395,754,849 32.005 20.09 20.06 20.09 19.81 20.47 19,786,945 20.001 0.16%
2017-11-03 0 32.10 32.10 32.15 31.80 32.35 4,357,961 139,817,223 32.083 20.06 20.06 20.09 19.87 20.22 6,973,526 20.050 -0.77%
2017-11-02 0 32.35 32.30 32.35 31.75 32.55 8,572,534 275,076,169 32.088 20.22 20.19 20.22 19.84 20.34 13,717,605 20.053 0.31%
2017-11-01 0 32.25 32.25 32.35 32.15 33.40 10,026,759 326,974,993 32.610 20.15 20.15 20.22 20.09 20.87 16,044,628 20.379 -3.30%
2017-10-31 0 33.35 33.35 33.40 32.75 33.75 12,412,100 415,323,275 33.461 20.84 20.84 20.87 20.47 21.09 19,861,605 20.911 0.30%
2017-10-30 0 33.25 33.20 33.25 33.05 34.30 15,779,791 530,063,909 33.591 20.78 20.75 20.78 20.65 21.44 25,250,519 20.992 0.76%
2017-10-27 0 33.00 33.00 33.15 32.85 34.10 9,775,335 324,640,343 33.210 20.62 20.62 20.72 20.53 21.31 15,642,304 20.754 -1.93%
2017-10-26 0 33.65 33.65 33.70 33.60 34.90 7,331,301 249,574,258 34.042 21.03 21.03 21.06 21.00 21.81 11,731,407 21.274 -2.46%
2017-10-25 0 34.50 34.45 34.50 33.70 34.65 4,617,958 158,763,185 34.380 21.56 21.53 21.56 21.06 21.65 7,389,568 21.485 2.53%
2017-10-24 0 33.65 33.65 33.70 33.65 34.80 7,346,335 250,467,584 34.094 21.03 21.03 21.06 21.03 21.75 11,755,465 21.306 -2.60%
2017-10-23 0 34.55 34.55 34.60 33.50 34.95 13,741,864 471,851,601 34.337 21.59 21.59 21.62 20.94 21.84 21,989,468 21.458 0.44%
2017-10-20 0 34.40 34.40 34.45 32.30 34.55 21,777,119 735,496,272 33.774 21.50 21.50 21.53 20.19 21.59 34,847,329 21.106 5.52%
2017-10-19 0 32.60 32.55 32.60 32.40 33.45 18,963,470 624,746,511 32.945 20.37 20.34 20.37 20.25 20.90 30,344,981 20.588 0.77%
2017-10-18 0 32.35 32.35 32.40 31.25 32.60 17,808,667 570,568,319 32.039 20.22 20.22 20.25 19.53 20.37 28,497,088 20.022 3.35%
2017-10-17 0 31.30 31.30 31.35 31.05 31.95 9,254,466 290,612,466 31.402 19.56 19.56 19.59 19.40 19.97 14,808,819 19.624 -0.32%
2017-10-16 0 31.40 31.35 31.40 31.15 31.75 6,048,816 190,438,426 31.484 19.62 19.59 19.62 19.47 19.84 9,679,199 19.675 1.13%
2017-10-13 0 31.05 31.00 31.05 30.75 31.30 7,211,215 223,128,768 30.942 19.40 19.37 19.40 19.22 19.56 11,539,248 19.337 0.49%
2017-10-12 0 30.90 30.90 30.95 30.50 31.20 8,959,907 276,947,035 30.910 19.31 19.31 19.34 19.06 19.50 14,337,472 19.316 0.98%
2017-10-11 0 30.60 30.60 30.65 30.60 31.40 6,767,832 208,322,453 30.781 19.12 19.12 19.15 19.12 19.62 10,829,755 19.236 -2.24%
2017-10-10 0 31.30 31.30 31.35 30.50 32.30 12,275,748 383,094,239 31.207 19.56 19.56 19.59 19.06 20.19 19,643,417 19.502 -1.42%
2017-10-09 0 31.75 31.70 31.75 31.50 32.15 5,047,775 160,505,292 31.797 19.84 19.81 19.84 19.69 20.09 8,077,353 19.871 -0.16%
2017-10-06 0 31.80 31.80 31.85 31.50 32.20 4,127,923 131,455,285 31.845 19.87 19.87 19.90 19.69 20.12 6,605,423 19.901 -0.31%
2017-10-04 0 31.90 31.85 31.90 31.75 32.60 3,253,398 104,465,141 32.110 19.94 19.90 19.94 19.84 20.37 5,206,025 20.066 -1.09%
2017-10-03 0 32.25 32.25 32.30 31.05 32.50 10,232,556 328,338,966 32.088 20.15 20.15 20.19 19.40 20.31 16,373,940 20.053 3.53%
2017-09-29 0 31.15 31.15 31.25 30.90 31.65 9,342,614 291,371,528 31.187 19.47 19.47 19.53 19.31 19.78 14,949,872 19.490 -1.11%
2017-09-28 0 31.50 31.50 31.55 31.50 31.90 8,075,593 255,528,182 31.642 19.69 19.69 19.72 19.69 19.94 12,922,409 19.774 -0.63%
2017-09-27 0 31.70 31.65 31.70 31.50 32.25 6,935,253 220,708,305 31.824 19.81 19.78 19.81 19.69 20.15 11,097,659 19.888 -0.16%
2017-09-26 0 31.75 31.75 31.80 31.05 32.20 11,961,421 380,167,568 31.783 19.84 19.84 19.87 19.40 20.12 19,140,437 19.862 0.16%
2017-09-25 0 31.70 31.70 31.75 31.55 33.15 20,515,524 662,288,095 32.282 19.81 19.81 19.84 19.72 20.72 32,828,549 20.174 -2.16%
2017-09-22 0 32.40 32.40 32.45 31.60 32.60 20,625,209 663,812,410 32.185 20.25 20.25 20.28 19.75 20.37 33,004,064 20.113 0.15%
2017-09-21 0 32.35 32.35 32.40 32.00 33.15 17,241,824 562,190,689 32.606 20.22 20.22 20.25 20.00 20.72 27,590,036 20.377 1.25%
2017-09-20 0 31.95 31.85 31.95 30.65 32.20 18,071,569 572,505,553 31.680 19.97 19.90 19.97 19.15 20.12 28,917,779 19.798 3.57%
2017-09-19 0 30.85 30.85 30.90 30.60 31.60 10,396,896 323,772,401 31.141 19.28 19.28 19.31 19.12 19.75 16,636,914 19.461 -0.16%
2017-09-18 0 30.90 30.90 30.95 30.90 32.00 16,812,641 527,402,344 31.369 19.31 19.31 19.34 19.31 20.00 26,903,266 19.604 -2.52%
2017-09-15 0 31.70 31.65 31.70 31.45 32.75 22,294,583 710,750,507 31.880 19.81 19.78 19.81 19.65 20.47 35,675,365 19.923 -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 20.81 20.78 20.81 20.19 21.62 54,922,129 20.786 2.94%
2017-09-13 0 32.35 32.30 32.35 30.30 32.55 21,569,496 683,978,883 31.710 20.22 20.19 20.22 18.94 20.34 34,515,094 19.817 5.55%
2017-09-12 0 30.65 30.55 30.65 29.80 30.65 6,629,823 201,685,788 30.421 19.15 19.09 19.15 18.62 19.15 10,608,916 19.011 1.83%
2017-09-11 0 30.10 30.10 30.15 29.80 30.65 8,644,433 260,230,311 30.104 18.81 18.81 18.84 18.62 19.15 13,832,656 18.813 -0.66%
2017-09-08 0 30.30 30.25 30.30 29.65 30.50 14,299,923 431,896,423 30.203 18.94 18.90 18.94 18.53 19.06 22,882,463 18.875 2.54%
2017-09-07 0 29.55 29.55 29.65 29.50 29.85 6,399,647 189,602,096 29.627 18.47 18.47 18.53 18.44 18.65 10,240,593 18.515 -0.34%
2017-09-06 0 29.65 29.65 29.70 29.10 29.75 8,240,559 243,756,219 29.580 18.53 18.53 18.56 18.19 18.59 13,186,385 18.485 1.72%
2017-09-05 0 29.15 29.10 29.15 29.05 29.25 2,936,550 85,533,662 29.127 18.22 18.19 18.22 18.15 18.28 4,699,011 18.202 0.17%
2017-09-04 0 29.10 29.05 29.10 28.90 29.40 7,256,234 211,008,564 29.080 18.19 18.15 18.19 18.06 18.37 11,611,287 18.173 -1.19%
2017-09-01 0 29.45 29.40 29.45 28.70 29.85 7,488,467 220,619,301 29.461 18.40 18.37 18.40 17.94 18.65 11,982,901 18.411 0.86%
2017-08-31 0 29.20 29.10 29.20 29.00 29.45 8,172,819 238,155,644 29.140 18.25 18.19 18.25 18.12 18.40 13,077,988 18.210 -0.68%
2017-08-30 0 29.40 29.35 29.40 29.05 29.50 7,596,715 222,464,342 29.284 18.37 18.34 18.37 18.15 18.44 12,156,118 18.301 1.03%
2017-08-29 0 29.10 29.10 29.15 29.05 29.35 4,028,881 117,413,726 29.143 18.19 18.19 18.22 18.15 18.34 6,446,938 18.212 -0.68%
2017-08-28 0 29.30 29.30 29.35 28.80 29.40 9,184,484 268,510,798 29.235 18.31 18.31 18.34 18.00 18.37 14,696,835 18.270 0.86%
2017-08-25 0 29.05 29.05 29.10 28.50 29.50 9,677,044 281,677,441 29.108 18.15 18.15 18.19 17.81 18.44 15,485,020 18.190 1.75%
2017-08-24 0 28.55 28.55 28.60 28.40 28.70 8,020,637 229,600,922 28.626 17.84 17.84 17.87 17.75 17.94 12,834,470 17.889 1.06%
2017-08-22 0 28.25 28.25 28.30 27.85 28.75 9,440,230 268,785,104 28.472 17.65 17.65 17.69 17.40 17.97 15,106,075 17.793 0.53%
2017-08-21 0 28.10 28.05 28.10 27.60 28.40 6,714,185 188,424,377 28.064 17.56 17.53 17.56 17.25 17.75 10,743,910 17.538 1.81%
2017-08-18 0 27.60 27.60 27.65 27.40 28.10 5,493,485 152,360,365 27.735 17.25 17.25 17.28 17.12 17.56 8,790,569 17.332 -1.78%
2017-08-17 0 28.10 28.10 28.15 27.80 28.35 3,750,685 105,477,304 28.122 17.56 17.56 17.59 17.37 17.72 6,001,774 17.574 0.36%
2017-08-16 0 28.00 27.95 28.00 27.65 28.15 3,452,720 96,515,368 27.953 17.50 17.47 17.50 17.28 17.59 5,524,976 17.469 0.36%
2017-08-15 0 27.90 27.85 27.90 27.85 29.10 7,309,000 205,963,100 28.179 17.44 17.40 17.44 17.40 18.19 11,695,722 17.610 -2.96%
2017-08-14 0 28.75 28.70 28.75 28.30 28.80 4,811,607 137,954,392 28.671 17.97 17.94 17.97 17.69 18.00 7,699,441 17.917 1.95%
2017-08-11 0 28.20 28.15 28.20 28.10 29.15 8,453,591 240,595,587 28.461 17.62 17.59 17.62 17.56 18.22 13,527,274 17.786 -2.59%
2017-08-10 0 28.95 28.90 28.95 28.40 29.20 8,409,175 242,123,726 28.793 18.09 18.06 18.09 17.75 18.25 13,456,201 17.993 0.52%
2017-08-09 0 28.80 28.80 28.85 28.40 29.00 8,300,247 238,226,181 28.701 18.00 18.00 18.03 17.75 18.12 13,281,896 17.936 0.17%
2017-08-08 0 28.75 28.75 28.80 28.50 29.35 7,511,595 216,682,539 28.846 17.97 17.97 18.00 17.81 18.34 12,019,910 18.027 -0.69%
2017-08-07 0 28.95 28.90 28.95 28.30 29.15 11,788,661 340,612,994 28.893 18.09 18.06 18.09 17.69 18.22 18,863,990 18.056 2.84%
2017-08-04 0 28.15 28.15 28.20 28.10 28.95 9,840,755 279,567,653 28.409 17.59 17.59 17.62 17.56 18.09 15,746,988 17.754 -1.05%
2017-08-03 0 28.45 28.45 28.50 28.40 29.10 8,351,247 239,576,348 28.687 17.78 17.78 17.81 17.75 18.19 13,363,505 17.928 -2.23%
2017-08-02 0 29.10 29.00 29.10 28.95 29.55 8,391,242 244,967,010 29.193 18.19 18.12 18.19 18.09 18.47 13,427,505 18.244 -1.02%
2017-08-01 0 29.40 29.35 29.40 28.95 29.55 15,537,572 455,401,807 29.310 18.37 18.34 18.37 18.09 18.47 24,862,925 18.317 1.73%
2017-07-31 0 28.90 28.90 28.95 28.65 29.10 6,290,279 181,795,695 28.901 18.06 18.06 18.09 17.90 18.19 10,065,584 18.061 0.52%
2017-07-28 0 28.75 28.70 28.75 28.40 29.10 5,626,489 160,944,881 28.605 17.97 17.94 17.97 17.75 18.19 9,003,400 17.876 -1.03%
2017-07-27 0 29.05 29.00 29.05 28.30 29.10 7,592,293 218,702,819 28.806 18.15 18.12 18.15 17.69 18.19 12,149,042 18.002 2.83%
2017-07-26 0 28.25 28.25 28.40 28.25 29.40 11,242,029 321,687,860 28.615 17.65 17.65 17.75 17.65 18.37 17,989,279 17.882 -0.53%
2017-07-25 0 28.40 28.40 28.50 28.20 28.80 6,012,260 170,944,590 28.433 17.75 17.75 17.81 17.62 18.00 9,620,703 17.768 -0.70%
2017-07-24 0 28.60 28.60 28.65 28.45 29.55 6,287,236 181,191,991 28.819 17.87 17.87 17.90 17.78 18.47 10,060,715 18.010 -2.05%
2017-07-21 0 29.20 29.15 29.20 28.80 29.25 8,950,967 260,171,875 29.066 18.25 18.22 18.25 18.00 18.28 14,323,166 18.164 0.34%
2017-07-20 0 29.10 29.05 29.10 28.90 29.70 7,375,337 215,272,505 29.188 18.19 18.15 18.19 18.06 18.56 11,801,873 18.241 -0.85%
2017-07-19 0 29.35 29.30 29.35 28.35 29.45 13,604,606 394,962,919 29.032 18.34 18.31 18.34 17.72 18.40 21,769,830 18.143 3.71%
2017-07-18 0 28.30 28.25 28.30 27.70 28.45 8,567,657 241,876,682 28.231 17.69 17.65 17.69 17.31 17.78 13,709,801 17.643 2.17%
2017-07-17 0 27.70 27.70 27.75 27.65 28.60 9,242,259 258,988,418 28.022 17.31 17.31 17.34 17.28 17.87 14,789,286 17.512 -1.42%
2017-07-14 0 28.10 28.05 28.10 27.75 28.15 9,365,944 262,460,981 28.023 17.56 17.53 17.56 17.34 17.59 14,987,204 17.512 0.72%
2017-07-13 0 27.90 27.90 27.95 27.40 28.00 8,938,039 248,872,352 27.844 17.44 17.44 17.47 17.12 17.50 14,302,479 17.401 2.39%
2017-07-12 0 27.25 27.25 27.30 27.15 27.90 9,756,707 266,962,769 27.362 17.03 17.03 17.06 16.97 17.44 15,612,496 17.099 -1.09%
2017-07-11 0 27.55 27.55 27.60 27.35 28.20 10,729,357 298,823,429 27.851 17.22 17.22 17.25 17.09 17.62 17,168,912 17.405 -0.18%
2017-07-10 0 27.60 27.60 27.65 27.45 28.35 13,221,571 369,160,674 27.921 17.25 17.25 17.28 17.15 17.72 21,156,905 17.449 -0.54%
2017-07-07 0 27.75 27.70 27.75 27.00 27.95 11,517,055 317,892,526 27.602 17.34 17.31 17.34 16.87 17.47 18,429,371 17.249 1.28%
2017-07-06 0 27.40 27.35 27.40 27.15 27.75 4,543,560 124,144,835 27.323 17.12 17.09 17.12 16.97 17.34 7,270,518 17.075 -0.18%
2017-07-05 0 27.45 27.40 27.45 27.10 27.65 5,154,877 141,357,162 27.422 17.15 17.12 17.15 16.94 17.28 8,248,735 17.137 0.00%
2017-07-04 0 27.45 27.40 27.45 27.15 28.15 10,947,874 302,110,920 27.595 17.15 17.12 17.15 16.97 17.59 17,518,578 17.245 -0.18%
2017-07-03 0 27.50 27.50 27.55 26.95 27.60 10,811,170 296,492,982 27.425 17.19 17.19 17.22 16.84 17.25 17,299,827 17.138 1.29%
2017-06-30 0 27.15 27.15 27.20 26.65 27.45 12,265,440 333,621,519 27.200 16.97 16.97 17.00 16.65 17.15 19,626,922 16.998 0.56%
2017-06-29 0 27.00 26.90 27.00 26.30 27.15 13,493,696 362,503,220 26.865 16.87 16.81 16.87 16.44 16.97 21,592,354 16.788 3.05%
2017-06-28 0 26.20 26.20 26.25 25.75 26.30 8,810,269 230,003,404 26.106 16.37 16.37 16.40 16.09 16.44 14,098,024 16.315 0.19%
2017-06-27 0 26.15 26.05 26.15 25.85 26.40 6,562,000 171,415,662 26.122 16.34 16.28 16.34 16.15 16.50 10,500,387 16.325 0.58%
2017-06-26 0 26.00 26.00 26.05 25.40 26.20 8,898,415 230,444,712 25.897 16.25 16.25 16.28 15.87 16.37 14,239,073 16.184 2.56%
2017-06-23 0 25.35 25.35 25.40 25.00 25.50 8,753,841 221,425,171 25.295 15.84 15.84 15.87 15.62 15.94 14,007,729 15.807 0.40%
2017-06-22 0 25.25 25.20 25.25 25.10 25.70 8,853,288 224,915,368 25.405 15.78 15.75 15.78 15.69 16.06 14,166,862 15.876 0.60%
2017-06-21 0 25.10 25.10 25.20 24.80 25.70 12,177,288 307,096,409 25.219 15.69 15.69 15.75 15.50 16.06 19,485,863 15.760 -1.18%
2017-06-20 0 25.40 25.40 25.45 25.25 25.75 6,028,392 153,240,103 25.420 15.87 15.87 15.90 15.78 16.09 9,646,517 15.886 -1.17%
2017-06-19 0 25.70 25.70 25.75 25.50 25.90 10,608,825 272,813,888 25.716 16.06 16.06 16.09 15.94 16.19 16,976,039 16.071 0.39%
2017-06-16 0 25.60 25.55 25.60 25.45 26.30 7,624,669 196,014,610 25.708 16.00 15.97 16.00 15.90 16.44 12,200,849 16.066 -1.54%
2017-06-15 0 26.00 25.95 26.00 25.85 26.60 9,217,897 240,495,176 26.090 16.25 16.22 16.25 16.15 16.62 14,750,302 16.304 -1.14%
2017-06-14 0 26.30 26.30 26.35 25.85 26.85 13,489,448 352,971,699 26.167 16.44 16.44 16.47 16.15 16.78 21,585,556 16.352 -0.94%
2017-06-13 0 26.55 26.50 26.55 26.20 26.90 10,213,456 271,628,961 26.595 16.59 16.56 16.59 16.37 16.81 16,343,377 16.620 0.95%
2017-06-12 0 26.30 26.30 26.35 26.05 26.65 10,574,800 278,409,223 26.328 16.44 16.44 16.47 16.28 16.65 16,921,592 16.453 -0.38%
2017-06-09 0 26.40 26.40 26.45 26.20 27.05 15,489,117 410,368,822 26.494 16.50 16.50 16.53 16.37 16.90 24,785,388 16.557 -1.86%
2017-06-08 0 26.90 26.90 26.95 26.55 27.05 9,275,350 248,970,753 26.842 16.81 16.81 16.84 16.59 16.90 14,842,237 16.774 0.37%
2017-06-07 0 26.80 26.75 26.80 25.75 26.95 15,424,367 409,899,997 26.575 16.75 16.72 16.75 16.09 16.84 24,681,777 16.607 4.28%
2017-06-06 0 25.70 25.70 25.75 25.40 25.90 7,499,923 193,129,081 25.751 16.06 16.06 16.09 15.87 16.19 12,001,233 16.092 1.18%
2017-06-05 0 25.40 25.35 25.40 25.25 25.75 9,566,589 244,120,954 25.518 15.87 15.84 15.87 15.78 16.09 15,308,272 15.947 0.46%
2017-06-02 0 25.85 25.85 25.90 25.85 26.60 8,394,963 218,906,319 26.076 15.80 15.80 15.83 15.80 16.26 13,734,605 15.938 -0.58%
2017-06-01 0 26.00 26.00 26.05 25.55 26.10 11,291,198 291,804,630 25.844 15.89 15.89 15.92 15.62 15.95 18,473,000 15.796 0.58%
2017-05-31 0 25.85 25.85 25.90 25.40 26.00 9,077,304 233,916,576 25.769 15.80 15.80 15.83 15.53 15.89 14,850,952 15.751 0.98%
2017-05-29 0 25.60 25.55 25.60 25.45 26.00 7,483,295 191,769,273 25.626 15.65 15.62 15.65 15.56 15.89 12,243,068 15.663 -0.39%
2017-05-26 0 25.70 25.65 25.70 25.60 26.35 13,637,504 353,332,627 25.909 15.71 15.68 15.71 15.65 16.11 22,311,681 15.836 0.00%
2017-05-25 0 25.70 25.70 25.75 25.40 25.90 8,251,520 212,522,036 25.756 15.71 15.71 15.74 15.53 15.83 13,499,925 15.742 0.98%
2017-05-24 0 25.45 25.45 25.50 25.35 26.20 10,867,320 277,638,040 25.548 15.56 15.56 15.59 15.49 16.01 17,779,513 15.616 -2.12%
2017-05-23 0 26.00 26.00 26.05 25.75 26.35 9,963,160 259,914,688 26.088 15.89 15.89 15.92 15.74 16.11 16,300,259 15.945 0.39%
2017-05-22 0 25.90 25.90 25.95 25.60 26.45 10,589,776 276,207,359 26.082 15.83 15.83 15.86 15.65 16.17 17,325,436 15.942 0.97%
2017-05-19 0 25.65 25.60 25.65 25.45 26.00 9,570,899 245,388,701 25.639 15.68 15.65 15.68 15.56 15.89 15,658,499 15.671 -0.58%
2017-05-18 0 25.80 25.75 25.80 25.40 26.05 10,542,098 271,890,916 25.791 15.77 15.74 15.77 15.53 15.92 17,247,432 15.764 0.39%
2017-05-17 0 25.70 25.60 25.70 25.45 26.00 10,515,776 270,120,805 25.687 15.71 15.65 15.71 15.56 15.89 17,204,368 15.701 0.00%
2017-05-16 0 25.70 25.65 25.70 25.30 26.00 12,248,651 313,376,034 25.585 15.71 15.68 15.71 15.46 15.89 20,039,444 15.638 -0.39%
2017-05-15 0 25.80 25.75 25.80 25.20 25.85 15,821,217 403,769,071 25.521 15.77 15.74 15.77 15.40 15.80 25,884,352 15.599 3.61%
2017-05-12 0 24.90 24.85 24.90 24.70 25.30 7,638,579 190,696,536 24.965 15.22 15.19 15.22 15.10 15.46 12,497,121 15.259 -0.20%
2017-05-11 0 24.95 24.95 25.00 24.50 25.20 26,434,593 659,113,471 24.934 15.25 15.25 15.28 14.98 15.40 43,248,399 15.240 -0.99%
2017-05-10 0 25.20 25.15 25.20 25.15 25.95 11,102,068 283,458,237 25.532 15.40 15.37 15.40 15.37 15.86 18,163,573 15.606 -1.95%
2017-05-09 0 25.70 25.65 25.70 25.15 25.85 10,843,942 275,878,747 25.441 15.71 15.68 15.71 15.37 15.80 17,741,265 15.550 1.58%
2017-05-08 0 25.30 25.30 25.35 24.85 25.65 23,263,720 586,699,238 25.219 15.46 15.46 15.49 15.19 15.68 38,060,682 15.415 -0.59%
2017-05-05 0 25.45 25.45 25.50 24.90 26.30 31,893,049 811,173,242 25.434 15.56 15.56 15.59 15.22 16.08 52,178,723 15.546 -1.93%
2017-05-04 0 25.95 25.95 26.00 25.85 27.40 21,622,072 569,118,733 26.321 15.86 15.86 15.89 15.80 16.75 35,374,859 16.088 -4.24%
2017-05-02 0 27.10 27.00 27.10 26.90 27.50 6,476,736 175,329,846 27.071 16.56 16.50 16.56 16.44 16.81 10,596,284 16.546 -0.55%
2017-04-28 0 27.25 27.25 27.30 26.75 27.40 11,120,025 302,281,556 27.184 16.66 16.66 16.69 16.35 16.75 18,192,952 16.615 2.25%
2017-04-27 0 26.65 26.65 26.70 26.55 27.60 21,651,014 580,433,265 26.809 16.29 16.29 16.32 16.23 16.87 35,422,209 16.386 -3.79%
2017-04-26 0 27.70 27.65 27.70 27.20 27.70 11,617,532 319,571,371 27.508 16.93 16.90 16.93 16.63 16.93 19,006,900 16.813 1.09%
2017-04-25 0 27.40 27.35 27.40 27.20 27.65 10,810,509 296,743,862 27.450 16.75 16.72 16.75 16.63 16.90 17,686,567 16.778 -0.36%
2017-04-24 0 27.50 27.40 27.50 27.10 28.00 13,727,305 376,677,722 27.440 16.81 16.75 16.81 16.56 17.11 22,458,600 16.772 0.00%
2017-04-21 0 27.50 27.50 27.55 27.45 28.10 8,044,409 223,394,801 27.770 16.81 16.81 16.84 16.78 17.18 13,161,081 16.974 0.36%
2017-04-20 0 27.40 27.40 27.45 27.35 27.90 14,426,697 397,319,460 27.541 16.75 16.75 16.78 16.72 17.05 23,602,843 16.834 -0.18%
2017-04-19 0 27.45 27.45 27.50 27.20 27.95 20,544,197 564,156,822 27.461 16.78 16.78 16.81 16.63 17.08 33,611,398 16.785 -0.54%
2017-04-18 0 27.60 27.55 27.60 27.45 28.50 12,534,145 348,004,522 27.765 16.87 16.84 16.87 16.78 17.42 20,506,527 16.970 -2.82%
2017-04-13 0 28.40 28.35 28.40 27.70 28.75 12,314,492 350,019,739 28.423 17.36 17.33 17.36 16.93 17.57 20,147,163 17.373 1.43%
2017-04-12 0 28.00 27.95 28.00 27.55 28.00 5,535,806 154,475,947 27.905 17.11 17.08 17.11 16.84 17.11 9,056,873 17.056 0.90%
2017-04-11 0 27.75 27.75 27.80 27.60 28.00 6,719,585 186,618,942 27.772 16.96 16.96 16.99 16.87 17.11 10,993,598 16.975 -0.54%
2017-04-10 0 27.90 27.85 27.90 27.40 28.15 10,763,227 299,921,363 27.865 17.05 17.02 17.05 16.75 17.21 17,609,211 17.032 0.36%
2017-04-07 0 27.80 27.75 27.80 27.20 28.00 13,290,383 365,797,933 27.524 16.99 16.96 16.99 16.63 17.11 21,743,773 16.823 -0.36%
2017-04-06 0 27.90 27.90 27.95 27.60 28.15 17,264,457 481,113,971 27.867 17.05 17.05 17.08 16.87 17.21 28,245,569 17.033 -0.71%
2017-04-05 0 28.10 28.05 28.10 27.30 28.45 25,421,747 707,545,575 27.832 17.18 17.14 17.18 16.69 17.39 41,591,329 17.012 3.12%
2017-04-03 0 27.25 27.25 27.30 26.60 28.00 12,355,564 338,931,241 27.431 16.66 16.66 16.69 16.26 17.11 20,214,359 16.767 3.22%
2017-03-31 0 26.40 26.40 26.45 26.40 26.85 9,802,649 259,689,603 26.492 16.14 16.14 16.17 16.14 16.41 16,037,655 16.192 -1.31%
2017-03-30 0 26.75 26.70 26.75 26.65 27.25 6,929,094 186,002,604 26.844 16.35 16.32 16.35 16.29 16.66 11,336,366 16.408 -2.01%
2017-03-29 0 27.30 27.30 27.35 26.95 27.60 8,319,717 227,742,882 27.374 16.69 16.69 16.72 16.47 16.87 13,611,499 16.732 1.68%
2017-03-28 0 26.85 26.85 26.90 26.60 27.30 11,192,400 301,246,846 26.915 16.41 16.41 16.44 16.26 16.69 18,311,361 16.451 0.00%
2017-03-27 0 26.85 26.85 26.90 26.85 27.85 11,779,792 320,061,767 27.170 16.41 16.41 16.44 16.41 17.02 19,272,366 16.607 -3.07%
2017-03-24 0 27.70 27.65 27.70 26.90 27.90 19,805,197 543,939,482 27.464 16.93 16.90 16.93 16.44 17.05 32,402,355 16.787 -2.12%
2017-03-23 0 28.30 28.20 28.30 27.45 28.40 9,026,240 254,147,291 28.156 17.30 17.24 17.30 16.78 17.36 14,767,408 17.210 2.72%
2017-03-22 0 27.55 27.50 27.55 27.10 27.75 8,325,235 228,458,908 27.442 16.84 16.81 16.84 16.56 16.96 13,620,527 16.773 -1.08%
2017-03-21 0 27.85 27.80 27.85 27.70 28.40 10,512,612 294,044,795 27.971 17.02 16.99 17.02 16.93 17.36 17,199,192 17.096 -0.71%
2017-03-20 0 28.05 28.05 28.10 27.80 28.50 5,831,232 164,088,743 28.140 17.14 17.14 17.18 16.99 17.42 9,540,205 17.200 -0.53%
2017-03-17 0 28.20 28.15 28.20 27.80 28.55 10,566,765 297,758,441 28.179 17.24 17.21 17.24 16.99 17.45 17,287,789 17.224 -0.18%
2017-03-16 0 28.25 28.20 28.25 28.00 28.85 12,008,138 339,522,724 28.274 17.27 17.24 17.27 17.11 17.63 19,645,952 17.282 1.07%
2017-03-15 0 27.95 27.90 27.95 27.30 28.35 16,366,613 458,587,216 28.020 17.08 17.05 17.08 16.69 17.33 26,776,648 17.126 1.64%
2017-03-14 0 27.50 27.50 27.55 26.70 27.50 16,257,036 441,306,300 27.146 16.81 16.81 16.84 16.32 16.81 26,597,375 16.592 3.00%
2017-03-13 0 26.70 26.65 26.70 26.20 26.80 15,755,111 418,660,301 26.573 16.32 16.29 16.32 16.01 16.38 25,776,199 16.242 2.69%
2017-03-10 0 26.00 26.00 26.05 25.55 26.25 7,352,434 190,195,812 25.868 15.89 15.89 15.92 15.62 16.04 12,028,973 15.811 0.78%
2017-03-09 0 25.80 25.80 25.85 25.75 27.10 17,270,753 450,274,339 26.071 15.77 15.77 15.80 15.74 16.56 28,255,869 15.936 -3.55%
2017-03-08 0 26.75 26.75 26.80 26.20 26.95 5,819,355 155,513,458 26.723 16.35 16.35 16.38 16.01 16.47 9,520,774 16.334 0.94%
2017-03-07 0 26.50 26.50 26.55 26.30 26.60 4,371,906 115,855,834 26.500 16.20 16.20 16.23 16.08 16.26 7,152,670 16.198 0.38%
2017-03-06 0 26.40 26.35 26.40 26.10 26.65 4,632,053 122,562,285 26.460 16.14 16.11 16.14 15.95 16.29 7,578,285 16.173 1.15%
2017-03-03 0 26.10 26.10 26.15 25.90 26.50 8,489,133 222,016,969 26.153 15.95 15.95 15.98 15.83 16.20 13,888,673 15.985 -2.06%
2017-03-02 0 26.65 26.60 26.65 26.60 27.50 6,849,264 184,657,718 26.960 16.29 16.26 16.29 16.26 16.81 11,205,760 16.479 -1.30%
2017-03-01 0 27.00 27.00 27.05 26.80 27.45 11,377,069 308,048,099 27.076 16.50 16.50 16.53 16.38 16.78 18,613,489 16.550 -0.18%
2017-02-28 0 27.05 27.00 27.05 26.60 27.50 13,331,896 361,295,428 27.100 16.53 16.50 16.53 16.26 16.81 21,811,690 16.564 1.31%
2017-02-27 0 26.70 26.65 26.70 26.15 26.95 11,439,579 305,015,548 26.663 16.32 16.29 16.32 15.98 16.47 18,715,759 16.297 -0.37%
2017-02-24 0 26.80 26.75 26.80 26.40 27.30 17,415,057 464,329,787 26.663 16.38 16.35 16.38 16.14 16.69 28,491,958 16.297 -2.72%
2017-02-23 0 27.55 27.50 27.55 27.25 28.45 21,240,940 587,002,178 27.635 16.84 16.81 16.84 16.66 17.39 34,751,306 16.892 -0.36%
2017-02-22 0 27.65 27.65 27.70 26.65 27.95 24,243,888 664,526,090 27.410 16.90 16.90 16.93 16.29 17.08 39,664,289 16.754 2.98%
2017-02-21 0 26.85 26.85 26.90 26.70 27.15 6,919,710 186,303,736 26.924 16.41 16.41 16.44 16.32 16.59 11,321,013 16.456 0.19%
2017-02-20 0 26.80 26.80 26.85 26.20 26.95 6,195,533 165,885,911 26.775 16.38 16.38 16.41 16.01 16.47 10,136,221 16.366 1.32%
2017-02-17 0 26.45 26.40 26.45 26.15 26.70 7,232,626 190,744,088 26.373 16.17 16.14 16.17 15.98 16.32 11,832,960 16.120 0.38%
2017-02-16 0 26.35 26.35 26.40 26.30 26.60 9,885,742 261,115,068 26.413 16.11 16.11 16.14 16.08 16.26 16,173,599 16.145 -2.23%
2017-02-15 0 26.95 26.95 27.00 26.80 27.25 17,573,616 474,957,749 27.027 16.47 16.47 16.50 16.38 16.66 28,751,369 16.519 -0.37%
2017-02-14 0 27.05 27.05 27.10 26.30 27.20 11,814,692 317,827,026 26.901 16.53 16.53 16.56 16.08 16.63 19,329,464 16.443 0.37%
2017-02-13 0 26.95 26.90 26.95 26.45 27.15 10,110,121 270,721,930 26.777 16.47 16.44 16.47 16.17 16.59 16,540,695 16.367 0.75%
2017-02-10 0 26.75 26.75 26.80 26.35 27.15 15,889,288 426,418,012 26.837 16.35 16.35 16.38 16.11 16.59 25,995,719 16.403 -0.74%
2017-02-09 0 26.95 26.90 26.95 25.95 27.45 29,448,298 792,337,762 26.906 16.47 16.44 16.47 15.86 16.78 48,178,980 16.446 4.46%
2017-02-08 0 25.80 25.70 25.80 24.35 25.80 22,197,016 559,063,400 25.186 15.77 15.71 15.77 14.88 15.77 36,315,497 15.395 2.58%
2017-02-07 0 25.15 25.15 25.20 24.85 25.35 11,691,703 294,375,102 25.178 15.37 15.37 15.40 15.19 15.49 19,128,247 15.390 0.00%
2017-02-06 0 25.15 25.10 25.15 25.00 25.90 10,138,620 255,574,111 25.208 15.37 15.34 15.37 15.28 15.83 16,587,321 15.408 -1.76%
2017-02-03 0 25.60 25.60 25.65 25.40 25.85 9,518,789 244,172,901 25.652 15.65 15.65 15.68 15.53 15.80 15,573,245 15.679 0.79%
2017-02-02 0 25.40 25.40 25.50 25.25 25.70 4,482,284 114,080,614 25.451 15.53 15.53 15.59 15.43 15.71 7,333,255 15.557 -1.17%
2017-02-01 0 25.70 25.70 25.75 24.85 25.85 10,968,960 279,608,676 25.491 15.71 15.71 15.74 15.19 15.80 17,945,801 15.581 2.19%
2017-01-27 0 25.15 25.15 25.25 24.90 25.30 3,984,452 100,163,291 25.139 15.37 15.37 15.43 15.22 15.46 6,518,775 15.365 -0.79%
2017-01-26 0 25.35 25.30 25.35 25.15 25.85 18,180,849 463,226,085 25.479 15.49 15.46 15.49 15.37 15.80 29,744,835 15.573 -0.78%
2017-01-25 0 25.55 25.55 25.60 25.25 26.20 24,138,980 616,802,924 25.552 15.62 15.62 15.65 15.43 16.01 39,492,654 15.618 -1.54%
2017-01-24 0 25.95 25.90 25.95 24.50 25.95 20,001,384 512,970,658 25.647 15.86 15.83 15.86 14.98 15.86 32,723,327 15.676 4.22%
2017-01-23 0 24.90 24.80 24.90 24.15 25.20 15,967,797 395,993,527 24.800 15.22 15.16 15.22 14.76 15.40 26,124,164 15.158 2.68%
2017-01-20 0 24.25 24.20 24.25 23.80 24.30 12,735,593 306,645,262 24.078 14.82 14.79 14.82 14.55 14.85 20,836,107 14.717 1.04%
2017-01-19 0 24.00 23.95 24.00 23.30 24.10 13,629,802 325,167,980 23.857 14.67 14.64 14.67 14.24 14.73 22,299,080 14.582 1.91%
2017-01-18 0 23.55 23.55 23.60 22.95 23.70 14,541,586 340,463,178 23.413 14.39 14.39 14.42 14.03 14.49 23,790,807 14.311 2.39%
2017-01-17 0 23.00 22.90 23.00 22.60 23.00 6,371,584 145,661,503 22.861 14.06 14.00 14.06 13.81 14.06 10,424,250 13.973 0.88%
2017-01-16 0 22.80 22.80 22.85 22.45 22.95 8,433,800 191,235,237 22.675 13.94 13.94 13.97 13.72 14.03 13,798,145 13.859 -0.44%
2017-01-13 0 22.90 22.85 22.90 22.60 22.95 10,980,665 249,686,762 22.739 14.00 13.97 14.00 13.81 14.03 17,964,951 13.899 0.88%
2017-01-12 0 22.70 22.65 22.75 22.40 23.05 15,244,903 345,895,967 22.689 13.87 13.84 13.91 13.69 14.09 24,941,471 13.868 0.67%
2017-01-11 0 22.55 22.55 22.60 22.20 22.75 16,291,634 367,267,780 22.543 13.78 13.78 13.81 13.57 13.91 26,653,979 13.779 1.81%
2017-01-10 0 22.15 22.10 22.15 21.60 22.20 5,632,000 124,442,025 22.096 13.54 13.51 13.54 13.20 13.57 9,214,251 13.505 1.61%
2017-01-09 0 21.80 21.80 21.85 21.55 21.95 5,349,544 116,473,870 21.773 13.32 13.32 13.36 13.17 13.42 8,752,138 13.308 0.23%
2017-01-06 0 21.75 21.70 21.75 21.45 21.95 4,376,770 94,833,436 21.667 13.29 13.26 13.29 13.11 13.42 7,160,628 13.244 0.46%
2017-01-05 0 21.65 21.60 21.65 21.00 21.85 5,415,411 116,995,456 21.604 13.23 13.20 13.23 12.84 13.36 8,859,900 13.205 3.34%
2017-01-04 0 20.95 20.95 21.00 20.90 21.45 9,480,614 200,232,335 21.120 12.81 12.81 12.84 12.77 13.11 15,510,788 12.909 -2.33%
2017-01-03 0 21.45 21.40 21.45 20.75 21.60 3,678,262 78,633,330 21.378 13.11 13.08 13.11 12.68 13.20 6,017,832 13.067 1.66%
2016-12-30 0 21.10 21.05 21.15 20.80 21.20 3,076,362 64,916,318 21.102 12.90 12.87 12.93 12.71 12.96 5,033,092 12.898 1.44%
2016-12-29 0 20.80 20.80 20.85 20.55 21.00 6,006,529 124,888,529 20.792 12.71 12.71 12.74 12.56 12.84 9,827,001 12.709 0.00%
2016-12-28 0 20.80 20.75 20.80 20.65 21.15 7,568,518 157,498,512 20.810 12.71 12.68 12.71 12.62 12.93 12,382,498 12.719 -1.89%
2016-12-23 0 21.20 21.10 21.20 20.95 21.20 5,076,108 106,979,551 21.075 12.96 12.90 12.96 12.81 12.96 8,304,782 12.882 -0.24%
2016-12-22 0 21.25 21.25 21.30 21.05 21.45 5,780,443 122,779,805 21.241 12.99 12.99 13.02 12.87 13.11 9,457,112 12.983 -0.47%
2016-12-21 0 21.35 21.35 21.40 21.20 21.55 5,607,545 119,619,874 21.332 13.05 13.05 13.08 12.96 13.17 9,174,242 13.039 0.47%
2016-12-20 0 21.25 21.25 21.30 21.10 21.75 6,506,385 138,331,665 21.261 12.99 12.99 13.02 12.90 13.29 10,644,792 12.995 -1.85%
2016-12-19 0 21.65 21.60 21.65 21.45 21.95 12,918,661 280,675,845 21.726 13.23 13.20 13.23 13.11 13.42 21,135,616 13.280 -2.48%
2016-12-16 0 22.20 22.15 22.20 21.50 22.20 16,656,230 365,697,628 21.956 13.57 13.54 13.57 13.14 13.57 27,250,477 13.420 2.07%
2016-12-15 0 21.75 21.70 21.75 21.35 22.50 19,513,700 426,944,052 21.879 13.29 13.26 13.29 13.05 13.75 31,925,450 13.373 -3.76%
2016-12-14 0 22.60 22.60 22.65 22.45 23.10 16,371,009 371,744,753 22.708 13.81 13.81 13.84 13.72 14.12 26,783,840 13.879 -0.66%
2016-12-13 0 22.75 22.70 22.75 22.45 22.85 9,411,465 213,588,672 22.695 13.91 13.87 13.91 13.72 13.97 15,397,657 13.872 0.89%
2016-12-12 0 22.55 22.50 22.55 22.35 23.00 7,506,172 169,270,433 22.551 13.78 13.75 13.78 13.66 14.06 12,280,496 13.784 -1.53%
2016-12-09 0 22.90 22.85 22.90 22.55 23.00 6,710,213 152,922,074 22.789 14.00 13.97 14.00 13.78 14.06 10,978,265 13.930 -0.22%
2016-12-08 0 22.95 22.90 22.95 22.60 23.00 6,627,745 151,355,448 22.837 14.03 14.00 14.03 13.81 14.06 10,843,343 13.958 2.46%
2016-12-07 0 22.40 22.40 22.50 22.10 22.55 7,183,347 160,648,072 22.364 13.69 13.69 13.75 13.51 13.78 11,752,337 13.669 0.22%
2016-12-06 0 22.35 22.35 22.40 22.35 22.65 4,984,073 112,153,558 22.502 13.66 13.66 13.69 13.66 13.84 8,154,208 13.754 -0.45%
2016-12-05 0 22.45 22.40 22.45 22.20 22.80 7,901,025 177,030,579 22.406 13.72 13.69 13.72 13.57 13.94 12,926,497 13.695 -0.66%
2016-12-02 0 22.60 22.60 22.70 22.40 23.10 13,555,495 307,896,891 22.714 13.81 13.81 13.87 13.69 14.12 22,177,510 13.883 0.44%
2016-12-01 0 22.50 22.50 22.60 22.45 22.80 10,209,736 231,259,577 22.651 13.75 13.75 13.81 13.72 13.94 16,703,671 13.845 0.22%
2016-11-30 0 22.45 22.45 22.50 22.35 22.95 11,426,676 257,588,788 22.543 13.72 13.72 13.75 13.66 14.03 18,694,649 13.779 -1.54%
2016-11-29 0 22.80 22.80 22.90 22.75 23.30 10,764,501 247,724,584 23.013 13.94 13.94 14.00 13.91 14.24 17,611,296 14.066 -0.65%
2016-11-28 0 22.95 22.90 22.95 22.75 23.10 9,907,230 226,904,980 22.903 14.03 14.00 14.03 13.91 14.12 16,208,755 13.999 -0.43%
2016-11-25 0 23.05 23.00 23.05 22.20 23.15 10,110,529 231,202,984 22.868 14.09 14.06 14.09 13.57 14.15 16,541,363 13.977 3.60%
2016-11-24 0 22.25 22.25 22.30 21.80 22.45 11,194,601 247,909,072 22.145 13.60 13.60 13.63 13.32 13.72 18,314,962 13.536 1.37%
2016-11-23 0 21.95 21.95 22.05 21.95 22.45 10,442,342 231,900,462 22.208 13.42 13.42 13.48 13.42 13.72 17,084,226 13.574 0.00%
2016-11-22 0 21.95 21.95 22.00 21.95 22.50 11,051,800 244,833,882 22.153 13.42 13.42 13.45 13.42 13.75 18,081,332 13.541 -0.68%
2016-11-21 0 22.10 22.10 22.15 21.90 22.55 8,780,880 195,200,660 22.230 13.51 13.51 13.54 13.39 13.78 14,365,986 13.588 -0.45%
2016-11-18 0 22.20 22.15 22.20 21.95 22.40 7,833,046 173,268,595 22.120 13.57 13.54 13.57 13.42 13.69 12,815,279 13.520 0.68%
2016-11-17 0 22.05 22.00 22.05 21.90 22.65 10,543,046 234,009,380 22.196 13.48 13.45 13.48 13.39 13.84 17,248,983 13.567 0.00%
2016-11-16 0 22.05 22.05 22.10 22.05 23.10 12,496,717 279,975,448 22.404 13.48 13.48 13.51 13.48 14.12 20,445,293 13.694 -3.29%
2016-11-15 0 22.80 22.80 22.85 22.65 23.20 15,105,825 345,978,745 22.904 13.94 13.94 13.97 13.84 14.18 24,713,932 13.999 -0.87%
2016-11-14 0 23.00 23.00 23.05 22.85 23.45 14,867,483 344,271,955 23.156 14.06 14.06 14.09 13.97 14.33 24,323,992 14.154 -1.29%
2016-11-11 0 23.30 23.25 23.30 22.55 23.50 21,349,607 493,564,351 23.118 14.24 14.21 14.24 13.78 14.36 34,929,091 14.130 1.53%
2016-11-10 0 22.95 22.95 23.00 22.45 23.10 18,309,510 420,028,527 22.940 14.03 14.03 14.06 13.72 14.12 29,955,331 14.022 3.61%
2016-11-09 0 22.15 22.10 22.15 21.35 23.00 18,790,486 413,361,264 21.998 13.54 13.51 13.54 13.05 14.06 30,742,233 13.446 -3.28%
2016-11-08 0 22.90 22.85 22.90 22.50 23.05 19,180,293 437,900,309 22.831 14.00 13.97 14.00 13.75 14.09 31,379,978 13.955 0.44%
2016-11-07 0 22.80 22.80 22.85 22.00 22.85 10,286,409 231,021,306 22.459 13.94 13.94 13.97 13.45 13.97 16,829,112 13.727 2.70%
2016-11-04 0 22.20 22.15 22.20 21.50 22.30 9,371,418 207,857,487 22.180 13.57 13.54 13.57 13.14 13.63 15,332,138 13.557 2.30%
2016-11-03 0 21.70 21.70 21.75 21.40 21.90 5,445,890 118,250,587 21.714 13.26 13.26 13.29 13.08 13.39 8,909,765 13.272 -0.23%
2016-11-02 0 21.75 21.70 21.75 21.50 21.90 12,089,167 262,576,282 21.720 13.29 13.26 13.29 13.14 13.39 19,778,519 13.276 -1.14%
2016-11-01 0 22.00 22.00 22.05 21.60 22.15 9,106,985 200,514,890 22.018 13.45 13.45 13.48 13.20 13.54 14,899,511 13.458 2.33%
2016-10-31 0 21.50 21.50 21.55 21.25 21.90 8,414,017 181,668,419 21.591 13.14 13.14 13.17 12.99 13.39 13,765,779 13.197 0.23%
2016-10-28 0 21.45 21.45 21.55 21.30 22.05 9,899,656 214,288,157 21.646 13.11 13.11 13.17 13.02 13.48 16,196,363 13.231 -2.05%
2016-10-27 0 21.90 21.90 21.95 21.65 22.20 13,642,000 298,673,437 21.894 13.39 13.39 13.42 13.23 13.57 22,319,037 13.382 -0.68%
2016-10-26 0 22.05 22.00 22.05 21.70 22.20 16,747,626 367,461,241 21.941 13.48 13.45 13.48 13.26 13.57 27,400,006 13.411 -0.68%
2016-10-25 0 22.20 22.15 22.20 21.75 22.30 14,755,284 325,976,621 22.092 13.57 13.54 13.57 13.29 13.63 24,140,429 13.503 1.37%
2016-10-24 0 21.90 21.85 21.90 20.85 21.90 15,382,079 332,894,362 21.642 13.39 13.36 13.39 12.74 13.39 25,165,898 13.228 4.29%
2016-10-20 0 21.00 21.00 21.05 20.85 21.15 7,761,439 163,093,491 21.013 12.84 12.84 12.87 12.74 12.93 12,698,127 12.844 0.96%
2016-10-19 0 20.80 20.75 20.80 20.65 21.15 6,781,316 141,326,579 20.841 12.71 12.68 12.71 12.62 12.93 11,094,593 12.738 -1.42%
2016-10-18 0 21.10 21.05 21.10 20.45 21.15 10,889,332 227,936,955 20.932 12.90 12.87 12.90 12.50 12.93 17,815,526 12.794 2.93%
2016-10-17 0 20.50 20.50 20.55 20.30 20.75 8,502,120 174,769,705 20.556 12.53 12.53 12.56 12.41 12.68 13,909,920 12.564 0.00%
2016-10-14 0 20.50 20.50 20.55 20.30 20.80 12,001,490 246,591,420 20.547 12.53 12.53 12.56 12.41 12.71 19,635,075 12.559 0.24%
2016-10-13 0 20.45 20.40 20.45 20.35 20.90 16,841,533 346,440,372 20.571 12.50 12.47 12.50 12.44 12.77 27,553,643 12.573 -0.73%
2016-10-12 0 20.60 20.60 20.65 20.35 21.40 28,284,000 585,173,762 20.689 12.59 12.59 12.62 12.44 13.08 46,274,127 12.646 -4.85%
2016-10-11 0 21.65 21.60 21.65 21.45 22.40 11,860,712 258,216,517 21.771 13.23 13.20 13.23 13.11 13.69 19,404,755 13.307 -2.48%
2016-10-07 0 22.20 22.15 22.20 22.10 23.00 11,069,112 247,004,691 22.315 13.57 13.54 13.57 13.51 14.06 18,109,655 13.639 -3.48%
2016-10-06 0 23.00 22.95 23.00 22.35 23.05 16,730,244 381,247,836 22.788 14.06 14.03 14.06 13.66 14.09 27,371,568 13.929 2.91%
2016-10-05 0 22.35 22.35 22.40 21.95 22.80 16,383,209 368,354,227 22.484 13.66 13.66 13.69 13.42 13.94 26,803,800 13.743 0.90%
2016-10-04 0 22.15 22.05 22.15 21.30 22.15 8,848,385 193,140,967 21.828 13.54 13.48 13.54 13.02 13.54 14,476,428 13.342 3.02%
2016-10-03 0 21.50 21.45 21.50 21.35 21.90 10,284,023 222,001,053 21.587 13.14 13.11 13.14 13.05 13.39 16,825,208 13.195 1.18%
2016-09-30 0 21.25 21.20 21.25 21.05 21.55 5,395,513 115,288,067 21.367 12.99 12.96 12.99 12.87 13.17 8,827,346 13.060 -0.70%
2016-09-29 0 21.40 21.40 21.45 21.30 21.60 5,351,714 114,775,796 21.447 13.08 13.08 13.11 13.02 13.20 8,755,688 13.109 0.71%
2016-09-28 0 21.25 21.25 21.30 21.15 21.45 6,825,273 145,374,239 21.299 12.99 12.99 13.02 12.93 13.11 11,166,509 13.019 -1.16%
2016-09-27 0 21.50 21.50 21.55 21.40 21.70 8,124,143 175,220,105 21.568 13.14 13.14 13.17 13.08 13.26 13,291,530 13.183 0.47%
2016-09-26 0 21.40 21.40 21.45 21.25 21.70 10,862,544 233,193,226 21.468 13.08 13.08 13.11 12.99 13.26 17,771,699 13.122 -0.70%
2016-09-23 0 21.55 21.50 21.55 21.30 22.15 10,498,119 228,072,249 21.725 13.17 13.14 13.17 13.02 13.54 17,175,480 13.279 -0.23%
2016-09-22 0 21.60 21.60 21.65 21.50 22.45 24,623,017 541,953,974 22.010 13.20 13.20 13.23 13.14 13.72 40,284,564 13.453 0.70%
2016-09-21 0 21.45 21.45 21.50 21.35 21.70 7,542,317 162,288,973 21.517 13.11 13.11 13.14 13.05 13.26 12,339,631 13.152 -1.15%
2016-09-20 0 21.70 21.70 21.75 21.65 22.00 3,626,526 78,944,669 21.769 13.26 13.26 13.29 13.23 13.45 5,933,189 13.306 -0.69%
2016-09-19 0 21.85 21.80 21.85 21.60 22.40 12,624,112 277,237,890 21.961 13.36 13.32 13.36 13.20 13.69 20,653,718 13.423 1.16%
2016-09-15 0 21.60 21.60 21.65 21.05 21.90 8,007,061 172,366,929 21.527 13.20 13.20 13.23 12.87 13.39 13,099,977 13.158 2.37%
2016-09-14 0 21.10 21.05 21.10 20.90 21.90 12,755,920 271,005,304 21.245 12.90 12.87 12.90 12.77 13.39 20,869,363 12.986 -3.21%
2016-09-13 0 21.80 21.80 21.85 21.80 22.75 27,412,309 606,120,346 22.111 13.32 13.32 13.36 13.32 13.91 44,847,994 13.515 0.93%
2016-09-12 0 21.60 21.55 21.60 21.50 22.05 21,847,965 474,147,255 21.702 13.20 13.17 13.20 13.14 13.48 35,744,431 13.265 -2.92%
2016-09-09 0 22.25 22.25 22.35 22.25 22.90 14,323,769 322,593,194 22.522 13.60 13.60 13.66 13.60 14.00 23,434,447 13.766 -2.63%
2016-09-08 0 22.85 22.80 22.85 22.70 23.00 5,789,361 132,070,834 22.813 13.97 13.94 13.97 13.87 14.06 9,471,702 13.944 -0.44%
2016-09-07 0 22.95 22.90 23.00 22.65 23.10 13,778,676 315,574,175 22.903 14.03 14.00 14.06 13.84 14.12 22,542,646 13.999 0.00%
2016-09-06 0 22.95 22.90 22.95 22.40 23.00 14,343,505 325,508,040 22.694 14.03 14.00 14.03 13.69 14.06 23,466,736 13.871 2.68%
2016-09-05 0 22.35 22.35 22.40 21.95 22.50 8,860,239 198,037,422 22.351 13.66 13.66 13.69 13.42 13.75 14,495,822 13.662 2.76%
2016-09-02 0 21.75 21.70 21.75 21.60 22.00 5,495,324 119,794,107 21.799 13.29 13.26 13.29 13.20 13.45 8,990,642 13.324 -0.23%
2016-09-01 0 21.80 21.75 21.80 21.45 21.85 6,482,645 140,535,868 21.679 13.32 13.29 13.32 13.11 13.36 10,605,952 13.251 0.00%
2016-08-31 0 21.80 21.80 21.85 21.80 22.30 6,058,509 132,652,858 21.895 13.32 13.32 13.36 13.32 13.63 9,912,043 13.383 -1.36%
2016-08-30 0 22.10 22.05 22.10 22.00 22.50 7,340,000 162,664,846 22.161 13.51 13.48 13.51 13.45 13.75 12,008,630 13.546 -0.23%
2016-08-29 0 22.15 22.10 22.15 21.95 22.40 7,830,523 173,307,269 22.132 13.54 13.51 13.54 13.42 13.69 12,811,152 13.528 -1.12%
2016-08-26 0 22.40 22.40 22.45 21.85 22.40 12,310,832 272,332,190 22.121 13.69 13.69 13.72 13.36 13.69 20,141,175 13.521 3.23%
2016-08-25 0 21.70 21.70 21.75 21.65 22.25 12,477,570 272,803,639 21.864 13.26 13.26 13.29 13.23 13.60 20,413,967 13.364 -1.81%
2016-08-24 0 22.10 22.05 22.10 21.75 22.25 20,812,710 459,769,248 22.091 13.51 13.48 13.51 13.29 13.60 34,050,699 13.502 0.91%
2016-08-23 0 21.90 21.90 21.95 21.35 22.20 28,415,000 621,437,905 21.870 13.39 13.39 13.42 13.05 13.57 46,488,450 13.368 3.79%
2016-08-22 0 21.10 21.05 21.10 20.70 21.10 8,877,887 185,993,294 20.950 12.90 12.87 12.90 12.65 12.90 14,524,695 12.805 1.69%
2016-08-19 0 20.75 20.75 20.85 20.75 21.55 14,479,897 305,278,733 21.083 12.68 12.68 12.74 12.68 13.17 23,689,881 12.886 -2.35%
2016-08-18 0 21.25 21.25 21.30 21.20 21.85 17,043,565 366,402,030 21.498 12.99 12.99 13.02 12.96 13.36 27,884,178 13.140 -1.62%
2016-08-17 0 21.60 21.60 21.65 21.40 21.80 11,460,154 248,288,094 21.665 13.20 13.20 13.23 13.08 13.32 18,749,421 13.242 -0.23%
2016-08-16 0 21.65 21.65 21.70 21.45 22.50 12,709,186 278,297,816 21.897 13.23 13.23 13.26 13.11 13.75 20,792,904 13.384 -2.91%
2016-08-15 0 22.30 22.30 22.35 21.70 22.50 12,903,004 286,908,954 22.236 13.63 13.63 13.66 13.26 13.75 21,110,000 13.591 2.06%
2016-08-12 0 21.85 21.85 21.95 21.60 22.05 13,070,402 285,962,855 21.879 13.36 13.36 13.42 13.20 13.48 21,383,872 13.373 1.39%
2016-08-11 0 21.55 21.50 21.55 21.50 21.80 9,207,550 199,018,273 21.615 13.17 13.14 13.17 13.14 13.32 15,064,041 13.211 -0.92%
2016-08-10 0 21.75 21.75 21.80 21.75 22.25 14,358,920 314,485,976 21.902 13.29 13.29 13.32 13.29 13.60 23,491,956 13.387 -0.68%
2016-08-09 0 21.90 21.85 21.90 21.55 22.00 9,735,432 212,229,644 21.800 13.39 13.36 13.39 13.17 13.45 15,927,684 13.325 -0.45%
2016-08-08 0 22.00 21.95 22.00 21.40 22.00 20,510,207 446,133,192 21.752 13.45 13.42 13.45 13.08 13.45 33,555,788 13.295 2.80%
2016-08-05 0 21.40 21.35 21.40 20.75 21.40 12,381,933 261,329,790 21.106 13.08 13.05 13.08 12.68 13.08 20,257,500 12.900 3.13%
2016-08-04 0 20.75 20.75 20.80 20.55 20.95 7,799,195 161,805,705 20.746 12.68 12.68 12.71 12.56 12.81 12,759,897 12.681 0.24%
2016-08-03 0 20.70 20.65 20.70 20.25 20.90 12,966,343 267,268,511 20.612 12.65 12.62 12.65 12.38 12.77 21,213,626 12.599 0.98%
2016-08-01 0 20.50 20.45 20.50 19.96 20.70 12,043,922 246,882,023 20.498 12.53 12.50 12.53 12.20 12.65 19,704,496 12.529 0.74%
2016-07-29 0 20.35 20.30 20.35 20.20 20.75 20,917,907 425,671,468 20.350 12.44 12.41 12.44 12.35 12.68 34,222,807 12.438 -1.93%
2016-07-28 0 20.75 20.70 20.75 20.25 20.75 5,777,226 118,694,433 20.545 12.68 12.65 12.68 12.38 12.68 9,451,849 12.558 0.48%
2016-07-27 0 20.65 20.60 20.65 20.35 21.10 13,941,364 287,353,275 20.612 12.62 12.59 12.62 12.44 12.90 22,808,812 12.598 -2.36%
2016-07-26 0 21.15 21.10 21.15 20.55 21.15 21,608,110 451,815,946 20.910 12.93 12.90 12.93 12.56 12.93 35,352,016 12.780 1.44%
2016-07-25 0 20.85 20.85 20.90 20.10 20.95 21,433,521 442,433,834 20.642 12.74 12.74 12.77 12.29 12.81 35,066,379 12.617 3.22%
2016-07-22 0 20.20 20.15 20.20 19.98 20.45 10,478,797 211,790,100 20.211 12.35 12.32 12.35 12.21 12.50 17,143,869 12.354 -1.22%
2016-07-21 0 20.45 20.40 20.45 19.56 20.50 22,194,068 447,953,728 20.183 12.50 12.47 12.50 11.96 12.53 36,310,674 12.337 4.66%
2016-07-20 0 19.54 19.52 19.56 19.32 19.74 7,541,181 147,222,880 19.523 11.94 11.93 11.96 11.81 12.07 12,337,773 11.933 0.72%
2016-07-19 0 19.40 19.38 19.42 19.34 20.10 14,771,985 288,570,168 19.535 11.86 11.85 11.87 11.82 12.29 24,167,752 11.940 -2.51%
2016-07-18 0 19.90 19.88 19.90 19.74 20.10 8,569,726 170,585,269 19.906 12.16 12.15 12.16 12.07 12.29 14,020,527 12.167 -0.75%
2016-07-15 0 20.05 20.00 20.05 19.84 20.20 12,406,615 247,728,836 19.967 12.26 12.22 12.26 12.13 12.35 20,297,881 12.205 -0.99%
2016-07-14 0 20.25 20.20 20.25 19.52 20.25 12,881,207 256,593,334 19.920 12.38 12.35 12.38 11.93 12.38 21,074,339 12.176 1.55%
2016-07-13 0 19.94 19.92 19.96 19.68 20.40 16,096,817 322,074,611 20.009 12.19 12.18 12.20 12.03 12.47 26,335,248 12.230 -0.30%
2016-07-12 0 20.00 19.96 20.00 18.80 20.10 18,012,335 353,325,236 19.616 12.22 12.20 12.22 11.49 12.29 29,469,137 11.990 6.16%
2016-07-11 0 18.84 18.80 18.86 18.70 18.96 8,317,586 156,388,532 18.802 11.52 11.49 11.53 11.43 11.59 13,608,013 11.492 0.86%
2016-07-08 0 18.68 18.64 18.66 18.28 18.74 5,755,635 106,738,905 18.545 11.42 11.39 11.41 11.17 11.45 9,416,525 11.335 1.30%
2016-07-07 0 18.44 18.44 18.48 18.24 18.54 4,305,360 79,318,788 18.423 11.27 11.27 11.30 11.15 11.33 7,043,798 11.261 0.99%
2016-07-06 0 18.26 18.24 18.30 18.08 18.44 5,693,806 104,136,469 18.289 11.16 11.15 11.19 11.05 11.27 9,315,369 11.179 -1.19%
2016-07-05 0 18.48 18.46 18.50 18.42 18.96 4,365,106 81,237,627 18.611 11.30 11.28 11.31 11.26 11.59 7,141,545 11.375 -2.53%
2016-07-04 0 18.96 18.94 18.96 18.12 19.00 14,198,674 266,115,061 18.742 11.59 11.58 11.59 11.08 11.61 23,229,785 11.456 1.83%
2016-06-30 0 18.62 18.64 18.66 18.20 18.66 11,485,888 211,827,134 18.442 11.38 11.39 11.41 11.12 11.41 18,791,523 11.272 2.65%
2016-06-29 0 18.14 18.12 18.14 17.40 18.20 11,740,695 209,455,968 17.840 11.09 11.08 11.09 10.64 11.12 19,208,401 10.904 4.37%
2016-06-28 0 17.38 17.38 17.44 17.30 17.60 7,542,370 131,593,880 17.447 10.62 10.62 10.66 10.57 10.76 12,339,718 10.664 -1.36%
2016-06-27 0 17.62 17.60 17.64 17.20 17.80 7,449,026 130,666,044 17.541 10.77 10.76 10.78 10.51 10.88 12,187,002 10.722 -0.11%
2016-06-24 0 17.64 17.62 17.66 17.12 18.16 9,915,451 173,621,693 17.510 10.78 10.77 10.79 10.46 11.10 16,222,205 10.703 -2.22%
2016-06-23 0 18.04 18.02 18.06 17.92 18.26 11,232,513 202,263,147 18.007 11.03 11.01 11.04 10.95 11.16 18,376,988 11.006 -0.44%
2016-06-22 0 18.12 18.08 18.10 17.74 18.14 7,284,158 131,255,948 18.019 11.08 11.05 11.06 10.84 11.09 11,917,269 11.014 0.44%
2016-06-21 0 18.04 18.02 18.06 17.84 18.20 4,986,800 89,967,442 18.041 11.03 11.01 11.04 10.90 11.12 8,158,670 11.027 0.00%
2016-06-20 0 18.04 18.02 18.06 17.72 18.10 6,704,670 120,217,374 17.930 11.03 11.01 11.04 10.83 11.06 10,969,196 10.960 1.92%
2016-06-17 0 17.70 17.64 17.72 17.50 17.90 5,878,772 104,131,934 17.713 10.82 10.78 10.83 10.70 10.94 9,617,983 10.827 1.03%
2016-06-16 0 17.52 17.50 17.52 17.16 17.62 11,665,000 203,920,372 17.481 10.71 10.70 10.71 10.49 10.77 19,084,560 10.685 0.69%
2016-06-15 0 17.40 17.40 17.44 16.80 17.68 9,327,361 162,548,043 17.427 10.64 10.64 10.66 10.27 10.81 15,260,058 10.652 1.05%
2016-06-14 0 17.22 17.18 17.20 17.18 17.80 11,859,620 206,785,379 17.436 10.53 10.50 10.51 10.50 10.88 19,402,968 10.657 -4.23%
2016-06-13 0 17.98 17.96 17.98 17.58 18.40 9,948,137 178,416,280 17.935 10.99 10.98 10.99 10.75 11.25 16,275,681 10.962 -2.92%
2016-06-10 0 18.52 18.48 18.50 18.48 18.94 8,409,768 157,117,809 18.683 11.32 11.30 11.31 11.30 11.58 13,758,827 11.419 -1.07%
2016-06-08 0 18.72 18.70 18.72 18.52 18.80 10,707,323 199,601,711 18.642 11.44 11.43 11.44 11.32 11.49 17,517,749 11.394 -0.53%
2016-06-07 0 18.82 18.78 18.80 18.62 19.06 11,843,970 222,034,335 18.747 11.50 11.48 11.49 11.38 11.65 19,377,364 11.458 0.43%
2016-06-06 0 18.74 18.72 18.74 18.10 18.80 6,042,156 111,926,271 18.524 11.45 11.44 11.45 11.06 11.49 9,885,288 11.323 3.58%
2016-06-03 0 18.60 18.60 18.64 18.40 18.72 4,651,131 86,424,846 18.581 11.06 11.06 11.08 10.94 11.13 7,823,314 11.047 0.65%
2016-06-02 0 18.48 18.44 18.46 18.40 18.64 3,482,913 64,499,307 18.519 10.99 10.96 10.97 10.94 11.08 5,858,343 11.010 -0.11%
2016-06-01 0 18.50 18.50 18.52 18.44 19.06 9,325,570 174,167,065 18.676 11.00 11.00 11.01 10.96 11.33 15,685,832 11.103 -1.60%
2016-05-31 0 18.80 18.76 18.88 18.62 18.96 8,857,673 166,954,598 18.849 11.18 11.15 11.22 11.07 11.27 14,898,818 11.206 0.53%
2016-05-30 0 18.70 18.68 18.70 18.42 18.96 11,454,744 213,677,903 18.654 11.12 11.11 11.12 10.95 11.27 19,267,153 11.090 -0.43%
2016-05-27 0 18.78 18.76 18.78 18.62 18.98 5,116,454 96,093,368 18.781 11.17 11.15 11.17 11.07 11.28 8,605,998 11.166 0.00%
2016-05-26 0 18.78 18.76 18.78 18.48 18.88 4,921,643 91,850,982 18.663 11.17 11.15 11.17 10.99 11.22 8,278,321 11.095 -0.11%
2016-05-25 0 18.80 18.78 18.80 18.52 18.94 12,842,995 241,413,321 18.797 11.18 11.17 11.18 11.01 11.26 21,602,225 11.175 2.84%
2016-05-24 0 18.28 18.26 18.28 18.10 18.40 3,940,568 71,974,627 18.265 10.87 10.86 10.87 10.76 10.94 6,628,130 10.859 0.77%
2016-05-23 0 18.14 18.14 18.16 18.02 18.48 3,804,500 69,572,555 18.287 10.78 10.78 10.80 10.71 10.99 6,399,260 10.872 -1.31%
2016-05-20 0 18.38 18.36 18.40 17.92 18.48 7,208,041 132,234,568 18.345 10.93 10.92 10.94 10.65 10.99 12,124,097 10.907 2.22%
2016-05-19 0 17.98 17.96 18.00 17.82 18.52 7,535,000 137,226,430 18.212 10.69 10.68 10.70 10.59 11.01 12,674,050 10.827 -0.33%
2016-05-18 0 18.04 18.04 18.08 17.90 18.32 4,822,080 86,937,706 18.029 10.73 10.73 10.75 10.64 10.89 8,110,854 10.719 -2.38%
2016-05-17 0 18.48 18.44 18.46 18.08 18.50 6,463,134 118,595,014 18.349 10.99 10.96 10.97 10.75 11.00 10,871,146 10.909 1.54%
2016-05-16 0 18.20 18.20 18.22 17.78 18.42 7,733,517 140,551,279 18.174 10.82 10.82 10.83 10.57 10.95 13,007,961 10.805 0.00%
2016-05-13 0 18.20 18.20 18.22 18.10 18.64 6,360,000 116,234,426 18.276 10.82 10.82 10.83 10.76 11.08 10,697,672 10.865 -3.19%
2016-05-12 0 18.80 18.78 18.82 18.28 18.94 13,733,524 256,573,392 18.682 11.18 11.17 11.19 10.87 11.26 23,100,116 11.107 1.84%
2016-05-11 0 18.46 18.44 18.46 18.00 18.68 15,124,278 278,745,362 18.430 10.97 10.96 10.97 10.70 11.11 25,439,397 10.957 0.87%
2016-05-10 0 18.30 18.28 18.30 17.66 18.44 18,469,778 333,366,461 18.049 10.88 10.87 10.88 10.50 10.96 31,066,609 10.731 0.99%
2016-05-09 0 18.12 18.10 18.16 18.10 19.18 18,362,119 338,464,553 18.433 10.77 10.76 10.80 10.76 11.40 30,885,524 10.959 -3.51%
2016-05-06 0 18.78 18.78 18.82 18.74 19.54 7,347,760 139,381,495 18.969 11.17 11.17 11.19 11.14 11.62 12,359,108 11.278 -2.69%
2016-05-05 0 19.30 19.28 19.30 19.10 19.48 6,353,573 122,917,971 19.346 11.47 11.46 11.47 11.36 11.58 10,686,862 11.502 -1.03%
2016-05-04 0 19.50 19.48 19.54 19.26 19.82 13,483,384 263,193,678 19.520 11.59 11.58 11.62 11.45 11.78 22,679,375 11.605 -1.81%
2016-05-03 0 19.86 19.84 19.88 19.84 20.55 11,485,215 230,995,358 20.112 11.81 11.80 11.82 11.80 12.22 19,318,406 11.957 -3.36%
2016-04-29 0 20.55 20.50 20.55 19.78 20.65 9,334,059 190,736,340 20.434 12.22 12.19 12.22 11.76 12.28 15,700,111 12.149 2.49%
2016-04-28 0 20.05 20.00 20.10 19.86 20.55 14,140,869 285,575,818 20.195 11.92 11.89 11.95 11.81 12.22 23,785,280 12.006 -0.50%
2016-04-27 0 20.15 20.10 20.15 19.86 20.65 13,263,778 267,311,262 20.153 11.98 11.95 11.98 11.81 12.28 22,309,992 11.982 -1.95%
2016-04-26 0 20.55 20.55 20.60 20.00 20.65 6,914,038 140,749,920 20.357 12.22 12.22 12.25 11.89 12.28 11,629,577 12.103 0.74%
2016-04-25 0 20.40 20.30 20.40 20.10 20.70 13,855,591 282,178,446 20.366 12.13 12.07 12.13 11.95 12.31 23,305,436 12.108 -2.16%
2016-04-22 0 20.85 20.80 20.85 20.45 21.45 16,922,380 351,840,931 20.791 12.40 12.37 12.40 12.16 12.75 28,463,848 12.361 -3.47%
2016-04-21 0 21.60 21.55 21.60 21.35 21.85 11,754,484 253,894,186 21.600 12.84 12.81 12.84 12.69 12.99 19,771,323 12.842 -0.69%
2016-04-20 0 21.75 21.65 21.75 21.15 22.60 19,501,529 423,879,730 21.736 12.93 12.87 12.93 12.57 13.44 32,802,038 12.922 -1.81%
2016-04-19 0 22.15 22.10 22.15 21.50 22.30 9,727,330 213,054,306 21.903 13.17 13.14 13.17 12.78 13.26 16,361,602 13.022 1.37%
2016-04-18 0 21.85 21.85 21.90 21.40 21.95 9,291,302 201,594,455 21.697 12.99 12.99 13.02 12.72 13.05 15,628,192 12.899 -0.46%
2016-04-15 0 21.95 21.90 21.95 21.85 22.55 13,256,597 292,582,768 22.071 13.05 13.02 13.05 12.99 13.41 22,297,913 13.122 -2.01%
2016-04-14 0 22.40 22.40 22.45 22.20 22.90 17,878,269 400,422,476 22.397 13.32 13.32 13.35 13.20 13.61 30,071,676 13.316 -0.67%
2016-04-13 0 22.55 22.45 22.55 22.00 22.60 25,359,349 564,658,771 22.266 13.41 13.35 13.41 13.08 13.44 42,655,032 13.238 4.64%
2016-04-12 0 21.55 21.50 21.55 21.10 21.60 9,781,023 209,224,603 21.391 12.81 12.78 12.81 12.54 12.84 16,451,915 12.717 0.23%
2016-04-11 0 21.50 21.45 21.55 20.45 21.80 17,325,755 370,697,854 21.396 12.78 12.75 12.81 12.16 12.96 29,142,334 12.720 4.12%
2016-04-08 0 20.65 20.65 20.70 20.10 20.70 8,268,211 168,858,433 20.423 12.28 12.28 12.31 11.95 12.31 13,907,329 12.142 -0.72%
2016-04-07 0 20.80 20.75 20.80 20.45 21.00 11,418,219 235,931,800 20.663 12.37 12.34 12.37 12.16 12.48 19,205,718 12.284 1.22%
2016-04-06 0 20.55 20.55 20.60 20.15 20.75 8,851,776 181,803,370 20.539 12.22 12.22 12.25 11.98 12.34 14,888,899 12.211 0.24%
2016-04-05 0 20.50 20.50 20.55 20.05 20.80 11,697,000 239,189,879 20.449 12.19 12.19 12.22 11.92 12.37 19,674,634 12.157 -0.73%
2016-04-01 0 20.65 20.60 20.70 19.98 21.40 15,661,114 321,774,632 20.546 12.28 12.25 12.31 11.88 12.72 26,342,368 12.215 -0.72%
2016-03-31 0 20.80 20.75 20.80 19.94 20.95 24,889,075 514,122,363 20.657 12.37 12.34 12.37 11.85 12.46 41,864,020 12.281 3.48%
2016-03-30 0 20.10 20.05 20.10 19.16 20.10 17,949,040 354,044,798 19.725 11.95 11.92 11.95 11.39 11.95 30,190,715 11.727 5.68%
2016-03-29 0 19.02 19.00 19.02 18.22 19.08 16,869,653 314,281,176 18.630 11.31 11.30 11.31 10.83 11.34 28,375,160 11.076 -0.31%
2016-03-24 0 19.08 19.06 19.08 18.82 19.94 21,567,704 415,270,529 19.254 11.34 11.33 11.34 11.19 11.85 36,277,394 11.447 -4.50%
2016-03-23 0 19.98 19.92 19.96 19.20 20.00 19,097,120 376,243,376 19.702 11.88 11.84 11.87 11.41 11.89 32,121,813 11.713 4.61%
2016-03-22 0 19.10 19.08 19.16 19.06 19.56 9,686,048 186,013,306 19.204 11.36 11.34 11.39 11.33 11.63 16,292,165 11.417 -1.75%
2016-03-21 0 19.44 19.40 19.44 19.10 19.66 11,971,330 232,732,154 19.441 11.56 11.53 11.56 11.36 11.69 20,136,064 11.558 -1.22%
2016-03-18 0 19.68 19.62 19.68 18.90 19.80 12,636,202 246,989,456 19.546 11.70 11.66 11.70 11.24 11.77 21,254,394 11.621 3.14%
2016-03-17 0 19.08 19.06 19.08 18.88 19.34 11,993,057 229,321,741 19.121 11.34 11.33 11.34 11.22 11.50 20,172,609 11.368 1.17%
2016-03-16 0 18.86 18.82 18.84 18.64 19.02 8,169,859 153,715,532 18.815 11.21 11.19 11.20 11.08 11.31 13,741,898 11.186 1.18%
2016-03-15 0 18.64 18.64 18.66 18.50 19.24 13,638,893 255,608,694 18.741 11.08 11.08 11.09 11.00 11.44 22,940,944 11.142 -3.02%
2016-03-14 0 19.22 19.18 19.20 18.40 19.90 25,773,595 500,321,778 19.412 11.43 11.40 11.41 10.94 11.83 43,351,803 11.541 4.68%
2016-03-11 0 18.36 18.34 18.36 17.48 18.40 15,203,847 274,386,203 18.047 10.92 10.90 10.92 10.39 10.94 25,573,234 10.729 3.85%
2016-03-10 0 17.68 17.66 17.70 17.50 18.34 14,091,329 252,285,318 17.904 10.51 10.50 10.52 10.40 10.90 23,701,953 10.644 -2.00%
2016-03-09 0 18.04 18.00 18.04 17.22 18.08 13,401,915 239,054,448 17.837 10.73 10.70 10.73 10.24 10.75 22,542,342 10.605 -2.59%
2016-03-08 0 18.52 18.48 18.50 17.94 18.66 14,953,253 273,467,023 18.288 11.01 10.99 11.00 10.67 11.09 25,151,729 10.873 0.22%
2016-03-07 0 18.48 18.48 18.50 18.42 19.40 19,198,067 359,143,438 18.707 10.99 10.99 11.00 10.95 11.53 32,291,608 11.122 -4.15%
2016-03-04 0 19.28 19.26 19.28 18.04 19.32 31,011,060 585,216,353 18.871 11.46 11.45 11.46 10.73 11.49 52,161,345 11.219 7.47%
2016-03-03 0 17.94 17.92 17.94 17.52 18.60 23,147,359 417,558,275 18.039 10.67 10.65 10.67 10.42 11.06 38,934,412 10.725 -2.18%
2016-03-02 0 18.34 18.28 18.34 16.98 18.58 37,597,830 675,191,796 17.958 10.90 10.87 10.90 10.09 11.05 63,240,450 10.677 10.62%
2016-03-01 0 16.58 16.56 16.58 15.44 16.64 14,258,457 230,367,803 16.157 9.857 9.845 9.857 9.179 9.893 23,983,066 9.6054 7.38%
2016-02-29 0 15.44 15.44 15.48 15.06 15.68 8,125,145 125,154,733 15.403 9.179 9.179 9.203 8.953 9.322 13,666,688 9.1576 -0.90%
2016-02-26 0 15.58 15.60 15.62 15.40 15.92 10,024,048 155,966,453 15.559 9.263 9.275 9.286 9.156 9.465 16,860,689 9.2503 1.70%
2016-02-25 0 15.32 15.28 15.34 15.20 16.48 7,268,057 113,128,842 15.565 9.108 9.084 9.120 9.037 9.798 12,225,046 9.2539 -5.67%
2016-02-24 0 16.24 16.20 16.24 15.70 16.28 10,105,021 161,457,786 15.978 9.655 9.631 9.655 9.334 9.679 16,996,887 9.4993 1.00%
2016-02-23 0 16.08 16.06 16.08 16.04 16.78 10,421,500 169,336,973 16.249 9.560 9.548 9.560 9.536 9.976 17,529,212 9.6603 -3.71%
2016-02-22 0 16.70 16.70 16.72 16.64 17.70 12,256,438 206,566,518 16.854 9.929 9.929 9.940 9.893 10.52 20,615,622 10.020 -1.30%
2016-02-19 0 16.92 16.90 16.92 16.10 17.12 22,751,738 381,582,219 16.772 10.06 10.05 10.06 9.572 10.18 38,268,968 9.9711 4.06%
2016-02-18 0 16.26 16.24 16.28 15.50 16.36 30,436,318 486,521,778 15.985 9.667 9.655 9.679 9.215 9.726 51,194,615 9.5034 5.17%
2016-02-17 0 15.46 15.42 15.46 14.56 15.84 27,160,157 419,572,652 15.448 9.191 9.168 9.191 8.656 9.417 45,684,034 9.1842 6.33%
2016-02-16 0 14.54 14.50 14.54 14.34 14.86 13,156,023 192,994,735 14.670 8.644 8.621 8.644 8.525 8.835 22,128,745 8.7214 0.28%
2016-02-15 0 14.50 14.50 14.52 14.16 14.56 6,622,481 95,588,937 14.434 8.621 8.621 8.632 8.418 8.656 11,139,172 8.5813 2.40%
2016-02-12 0 14.16 14.14 14.18 14.00 14.48 7,460,565 106,078,425 14.219 8.418 8.407 8.430 8.323 8.609 12,548,849 8.4532 -0.14%
2016-02-11 0 14.18 14.16 14.20 13.70 14.30 5,498,546 77,769,635 14.144 8.430 8.418 8.442 8.145 8.502 9,248,686 8.4087 -3.54%
2016-02-05 0 14.70 14.68 14.70 14.66 15.08 4,220,350 62,535,963 14.818 8.739 8.728 8.739 8.716 8.965 7,098,730 8.8095 -0.54%
2016-02-04 0 14.78 14.78 14.80 14.42 15.08 16,523,104 244,382,908 14.790 8.787 8.787 8.799 8.573 8.965 27,792,256 8.7932 1.37%
2016-02-03 0 14.58 14.58 14.62 14.36 14.78 13,752,785 200,078,043 14.548 8.668 8.668 8.692 8.537 8.787 23,132,513 8.6492 -4.71%
2016-02-02 0 15.30 15.28 15.30 15.16 15.50 8,580,578 131,787,162 15.359 9.096 9.084 9.096 9.013 9.215 14,432,738 9.1311 -0.26%
2016-02-01 0 15.34 15.32 15.34 15.16 15.64 11,169,311 171,495,643 15.354 9.120 9.108 9.120 9.013 9.298 18,787,048 9.1284 1.19%
2016-01-29 0 15.16 15.18 15.20 14.98 15.30 18,502,263 280,320,341 15.151 9.013 9.025 9.037 8.906 9.096 31,121,249 9.0074 0.40%
2016-01-28 0 15.10 15.08 15.10 14.94 15.30 10,577,805 159,634,096 15.091 8.977 8.965 8.977 8.882 9.096 17,792,121 8.9722 0.13%
2016-01-27 0 15.08 15.06 15.08 14.76 15.56 20,271,400 304,633,865 15.028 8.965 8.953 8.965 8.775 9.251 34,096,980 8.9343 -1.95%
2016-01-26 0 15.38 15.36 15.38 15.10 15.98 17,638,043 274,982,116 15.590 9.144 9.132 9.144 8.977 9.500 29,667,610 9.2688 -4.47%
2016-01-25 0 16.10 16.08 16.10 16.02 16.62 22,257,700 361,836,987 16.257 9.572 9.560 9.572 9.524 9.881 37,437,984 9.6650 -2.54%
2016-01-22 0 16.52 16.50 16.52 16.12 16.64 15,160,388 248,453,626 16.388 9.822 9.810 9.822 9.584 9.893 25,500,135 9.7432 3.77%
2016-01-21 0 15.92 15.92 15.94 15.90 16.84 16,256,600 264,294,768 16.258 9.465 9.465 9.477 9.453 10.01 27,343,990 9.6656 -2.69%
2016-01-20 0 16.36 16.36 16.40 15.96 17.12 20,307,267 334,299,824 16.462 9.726 9.726 9.750 9.489 10.18 34,157,309 9.7871 -6.41%
2016-01-19 0 17.48 17.46 17.48 16.72 17.54 16,469,217 282,107,753 17.129 10.39 10.38 10.39 9.940 10.43 27,701,617 10.184 5.30%
2016-01-18 0 16.60 16.60 16.62 16.54 16.92 18,607,501 311,110,272 16.720 9.869 9.869 9.881 9.833 10.06 31,298,262 9.9402 -2.01%
2016-01-15 0 16.94 16.92 16.98 16.82 17.48 9,673,444 164,508,352 17.006 10.07 10.06 10.09 10.000 10.39 16,270,964 10.111 -2.87%
2016-01-14 0 17.44 17.44 17.46 17.22 17.58 8,949,721 156,029,464 17.434 10.37 10.37 10.38 10.24 10.45 15,053,645 10.365 0.00%
2016-01-13 0 17.44 17.44 17.50 17.42 17.84 17,533,356 308,793,030 17.612 10.37 10.37 10.40 10.36 10.61 29,491,524 10.471 0.81%
2016-01-12 0 17.30 17.28 17.30 17.26 17.86 15,504,878 270,895,090 17.472 10.29 10.27 10.29 10.26 10.62 26,079,576 10.387 -0.46%
2016-01-11 0 17.38 17.34 17.36 17.34 18.20 18,626,152 329,606,177 17.696 10.33 10.31 10.32 10.31 10.82 31,329,633 10.521 -5.85%
2016-01-08 0 18.46 18.46 18.48 18.28 19.18 31,805,962 594,922,934 18.705 10.97 10.97 10.99 10.87 11.40 53,498,389 11.120 -0.54%
2016-01-07 0 18.56 18.54 18.56 18.28 19.32 14,153,434 264,091,356 18.659 11.03 11.02 11.03 10.87 11.49 23,806,415 11.093 -3.93%
2016-01-06 0 19.32 19.28 19.32 18.62 19.80 22,868,536 443,068,544 19.375 11.49 11.46 11.49 11.07 11.77 38,465,425 11.519 -0.10%
2016-01-05 0 19.34 19.32 19.34 19.30 20.30 13,725,240 268,412,821 19.556 11.50 11.49 11.50 11.47 12.07 23,086,182 11.627 -3.30%
2016-01-04 0 20.00 20.00 20.05 19.80 20.70 15,037,075 301,174,005 20.029 11.89 11.89 11.92 11.77 12.31 25,292,720 11.908 -4.08%
2015-12-31 0 20.85 20.80 20.90 20.65 20.95 3,269,734 68,242,812 20.871 12.40 12.37 12.43 12.28 12.46 5,499,771 12.408 0.24%
2015-12-30 0 20.80 20.70 20.80 20.65 20.90 6,088,948 126,408,031 20.760 12.37 12.31 12.37 12.28 12.43 10,241,756 12.342 -1.42%
2015-12-29 0 21.10 21.05 21.10 21.00 21.30 3,037,950 64,105,885 21.102 12.54 12.51 12.54 12.48 12.66 5,109,905 12.545 -0.71%
2015-12-28 0 21.25 21.20 21.25 21.10 21.55 5,572,265 118,779,028 21.316 12.63 12.60 12.63 12.54 12.81 9,372,683 12.673 -0.23%
2015-12-24 0 21.30 21.25 21.35 21.10 21.50 3,512,015 74,938,767 21.338 12.66 12.63 12.69 12.54 12.78 5,907,293 12.686 0.00%
2015-12-23 0 21.30 21.25 21.30 21.20 21.60 8,766,913 187,419,935 21.378 12.66 12.63 12.66 12.60 12.84 14,746,157 12.710 -0.47%
2015-12-22 0 21.40 21.35 21.45 20.75 22.00 17,940,786 386,396,327 21.537 12.72 12.69 12.75 12.34 13.08 30,176,831 12.804 2.15%
2015-12-21 0 20.95 20.95 21.00 20.45 21.30 9,393,169 197,132,633 20.987 12.46 12.46 12.48 12.16 12.66 15,799,535 12.477 1.21%
2015-12-18 0 20.70 20.65 20.70 20.25 20.95 10,569,879 218,809,118 20.701 12.31 12.28 12.31 12.04 12.46 17,778,789 12.307 0.49%
2015-12-17 0 20.60 20.60 20.65 20.35 20.85 25,230,339 521,606,953 20.674 12.25 12.25 12.28 12.10 12.40 42,438,034 12.291 0.24%
2015-12-16 0 20.55 20.55 20.60 20.40 20.85 16,704,040 345,303,325 20.672 12.22 12.22 12.25 12.13 12.40 28,096,595 12.290 -0.48%
2015-12-15 0 20.65 20.60 20.70 20.60 21.10 11,769,342 245,280,456 20.841 12.28 12.25 12.31 12.25 12.54 19,796,315 12.390 -1.67%
2015-12-14 0 21.00 20.90 20.95 20.20 21.10 12,838,350 266,401,588 20.750 12.48 12.43 12.46 12.01 12.54 21,594,412 12.337 0.48%
2015-12-11 0 20.90 20.90 20.95 20.85 21.25 8,911,816 187,037,869 20.988 12.43 12.43 12.46 12.40 12.63 14,989,888 12.478 -1.18%
2015-12-10 0 21.15 21.00 21.10 21.05 21.65 9,761,149 208,292,550 21.339 12.57 12.48 12.54 12.51 12.87 16,418,486 12.686 0.00%
2015-12-09 0 21.15 21.15 21.20 21.00 21.35 5,577,662 117,959,192 21.149 12.57 12.57 12.60 12.48 12.69 9,381,761 12.573 -1.40%
2015-12-08 0 21.45 21.35 21.45 21.30 21.85 8,315,249 178,476,327 21.464 12.75 12.69 12.75 12.66 12.99 13,986,448 12.761 -2.28%
2015-12-07 0 21.95 21.95 22.00 21.50 22.15 8,826,323 192,757,374 21.839 13.05 13.05 13.08 12.78 13.17 14,846,086 12.984 0.69%
2015-12-04 0 21.80 21.80 21.85 21.50 22.00 9,589,039 209,020,939 21.798 12.96 12.96 12.99 12.78 13.08 16,128,993 12.959 -1.80%
2015-12-03 0 22.20 22.20 22.25 21.85 22.50 11,585,810 257,856,787 22.256 13.20 13.20 13.23 12.99 13.38 19,487,610 13.232 -0.89%
2015-12-02 0 22.40 22.35 22.45 21.45 22.75 12,501,611 279,537,278 22.360 13.32 13.29 13.35 12.75 13.53 21,028,009 13.294 3.46%
2015-12-01 0 21.65 21.55 21.70 21.10 21.75 10,558,419 226,668,165 21.468 12.87 12.81 12.90 12.54 12.93 17,759,513 12.763 2.36%
2015-11-30 0 21.15 21.05 21.15 20.80 21.65 15,042,435 317,564,268 21.111 12.57 12.51 12.57 12.37 12.87 25,301,736 12.551 0.71%
2015-11-27 0 21.00 21.00 21.05 20.80 21.95 19,111,338 403,889,012 21.133 12.48 12.48 12.51 12.37 13.05 32,145,728 12.564 -4.11%
2015-11-26 0 21.90 21.80 21.90 21.80 22.25 8,326,653 183,082,287 21.988 13.02 12.96 13.02 12.96 13.23 14,005,630 13.072 -0.23%
2015-11-25 0 21.95 21.90 22.00 21.80 22.10 5,993,926 131,717,848 21.975 13.05 13.02 13.08 12.96 13.14 10,081,927 13.065 0.00%
2015-11-24 0 21.95 21.95 22.00 21.60 22.35 13,273,660 289,871,180 21.838 13.05 13.05 13.08 12.84 13.29 22,326,614 12.983 -1.35%
2015-11-23 0 22.25 22.20 22.30 22.20 22.85 7,781,166 174,509,777 22.427 13.23 13.20 13.26 13.20 13.58 13,088,107 13.333 -2.20%
2015-11-20 0 22.75 22.70 22.80 22.25 23.05 11,594,555 262,432,952 22.634 13.53 13.50 13.56 13.23 13.70 19,502,319 13.456 1.34%
2015-11-19 0 22.45 22.40 22.50 22.40 22.90 6,671,195 150,485,874 22.558 13.35 13.32 13.38 13.32 13.61 11,221,110 13.411 -0.44%
2015-11-18 0 22.55 22.50 22.60 22.40 22.85 5,719,436 129,459,204 22.635 13.41 13.38 13.44 13.32 13.58 9,620,228 13.457 0.67%
2015-11-17 0 22.40 22.30 22.35 22.30 22.90 8,912,500 201,353,225 22.592 13.32 13.26 13.29 13.26 13.61 14,991,038 13.432 0.45%
2015-11-16 0 22.30 22.25 22.30 22.20 22.60 12,859,197 288,305,129 22.420 13.26 13.23 13.26 13.20 13.44 21,629,477 13.329 -1.98%
2015-11-13 0 22.75 22.75 22.85 22.65 23.40 11,777,060 269,895,099 22.917 13.53 13.53 13.58 13.47 13.91 19,809,297 13.625 -3.40%
2015-11-12 0 23.55 23.55 23.60 23.30 23.90 7,455,840 176,301,552 23.646 14.00 14.00 14.03 13.85 14.21 12,540,901 14.058 0.43%
2015-11-11 0 23.45 23.40 23.50 23.35 24.05 13,097,492 310,138,046 23.679 13.94 13.91 13.97 13.88 14.30 22,030,295 14.078 -2.09%
2015-11-10 0 23.95 23.95 24.00 23.60 24.10 8,184,735 195,914,057 23.937 14.24 14.24 14.27 14.03 14.33 13,766,920 14.231 -0.21%
2015-11-09 0 24.00 23.95 24.05 23.95 24.45 5,555,163 134,634,159 24.236 14.27 14.24 14.30 14.24 14.54 9,343,917 14.409 -1.03%
2015-11-06 0 24.25 24.15 24.30 23.85 24.25 4,777,455 115,121,421 24.097 14.42 14.36 14.45 14.18 14.42 8,035,794 14.326 0.41%
2015-11-05 0 24.15 24.15 24.20 23.90 24.50 11,113,172 269,075,157 24.212 14.36 14.36 14.39 14.21 14.57 18,692,621 14.395 -0.62%
2015-11-04 0 24.30 24.25 24.35 23.50 24.60 12,540,007 303,584,287 24.209 14.45 14.42 14.48 13.97 14.63 21,092,592 14.393 3.62%
2015-11-03 0 23.45 23.45 23.50 23.30 24.00 3,355,534 79,176,492 23.596 13.94 13.94 13.97 13.85 14.27 5,644,088 14.028 -0.21%
2015-11-02 0 23.50 23.40 23.50 23.25 23.95 7,750,680 183,139,040 23.629 13.97 13.91 13.97 13.82 14.24 13,036,829 14.048 -1.05%
2015-10-30 0 23.75 23.70 23.75 23.25 24.00 6,048,433 143,624,774 23.746 14.12 14.09 14.12 13.82 14.27 10,173,609 14.117 0.42%
2015-10-29 0 23.65 23.60 23.65 23.50 24.05 8,673,734 205,342,783 23.674 14.06 14.03 14.06 13.97 14.30 14,589,428 14.075 0.21%
2015-10-28 0 23.60 23.55 23.65 23.55 24.35 17,214,249 410,753,958 23.861 14.03 14.00 14.06 14.00 14.48 28,954,779 14.186 -4.26%
2015-10-27 0 24.65 24.60 24.70 24.20 24.85 8,350,816 204,436,256 24.481 14.65 14.63 14.68 14.39 14.77 14,046,272 14.554 0.20%
2015-10-26 0 24.60 24.50 24.60 24.40 24.90 7,806,308 192,330,429 24.638 14.63 14.57 14.63 14.51 14.80 13,130,397 14.648 0.82%
2015-10-23 0 24.40 24.35 24.40 24.20 24.60 6,471,285 157,937,521 24.406 14.51 14.48 14.51 14.39 14.63 10,884,856 14.510 1.46%
2015-10-22 0 24.05 24.05 24.10 23.70 24.45 12,212,807 295,588,787 24.203 14.30 14.30 14.33 14.09 14.54 20,542,234 14.389 -1.23%
2015-10-20 0 24.35 24.30 24.40 24.10 24.95 6,080,646 148,428,245 24.410 14.48 14.45 14.51 14.33 14.83 10,227,792 14.512 -2.99%
2015-10-19 0 25.10 25.05 25.15 24.65 25.20 4,478,434 111,653,694 24.931 14.92 14.89 14.95 14.65 14.98 7,532,833 14.822 -0.20%
2015-10-16 0 25.15 25.05 25.15 24.90 25.50 6,554,688 164,637,381 25.118 14.95 14.89 14.95 14.80 15.16 11,025,142 14.933 0.40%
2015-10-15 0 25.05 25.05 25.20 24.60 25.20 10,966,233 274,068,436 24.992 14.89 14.89 14.98 14.63 14.98 18,445,466 14.858 0.40%
2015-10-14 0 24.95 24.95 25.00 24.70 25.10 6,419,053 159,892,564 24.909 14.83 14.83 14.86 14.68 14.92 10,797,001 14.809 -0.80%
2015-10-13 0 25.15 25.05 25.15 24.75 25.50 5,894,820 148,526,268 25.196 14.95 14.89 14.95 14.71 15.16 9,915,228 14.980 -1.76%
2015-10-12 0 25.60 25.55 25.65 24.70 25.65 10,026,765 254,334,495 25.366 15.22 15.19 15.25 14.68 15.25 16,865,259 15.080 2.81%
2015-10-09 0 24.90 24.85 24.95 24.80 25.20 10,853,319 270,708,603 24.942 14.80 14.77 14.83 14.74 14.98 18,255,542 14.829 1.01%
2015-10-08 0 24.65 24.55 24.70 24.35 25.25 15,783,000 388,919,312 24.642 14.65 14.60 14.68 14.48 15.01 26,547,384 14.650 -1.60%
2015-10-07 0 25.05 25.00 25.05 24.40 25.15 13,400,665 333,036,854 24.852 14.89 14.86 14.89 14.51 14.95 22,540,239 14.775 1.21%
2015-10-06 0 24.75 24.70 24.75 24.50 25.35 6,901,742 170,801,416 24.748 14.71 14.68 14.71 14.57 15.07 11,608,895 14.713 -0.40%
2015-10-05 0 24.85 24.80 24.85 24.75 25.35 10,009,015 249,604,782 24.938 14.77 14.74 14.77 14.71 15.07 16,835,403 14.826 1.43%
2015-10-02 0 24.50 24.50 24.60 22.70 24.70 15,850,227 383,707,461 24.208 14.57 14.57 14.63 13.50 14.68 26,660,461 14.392 7.69%
2015-09-30 0 22.75 22.65 22.75 22.35 23.10 13,695,239 309,684,347 22.613 13.53 13.47 13.53 13.29 13.73 23,035,720 13.444 -0.44%
2015-09-29 0 22.85 22.80 22.90 22.50 23.05 10,303,927 233,790,353 22.689 13.58 13.56 13.61 13.38 13.70 17,331,452 13.489 -3.79%
2015-09-25 0 23.75 23.70 23.80 23.15 23.95 14,008,618 329,605,600 23.529 14.12 14.09 14.15 13.76 14.24 23,562,831 13.988 1.71%
2015-09-24 0 23.35 23.35 23.40 23.15 23.60 6,733,670 157,326,287 23.364 13.88 13.88 13.91 13.76 14.03 11,326,194 13.890 -0.43%
2015-09-23 0 23.45 23.40 23.50 23.00 23.85 9,043,025 211,496,138 23.388 13.94 13.91 13.97 13.67 14.18 15,210,584 13.905 -2.49%
2015-09-22 0 24.05 24.05 24.10 23.85 24.35 10,752,376 258,916,389 24.080 14.30 14.30 14.33 14.18 14.48 18,085,754 14.316 -0.21%
2015-09-21 0 24.10 24.05 24.15 23.70 24.50 9,932,657 238,371,495 23.999 14.33 14.30 14.36 14.09 14.57 16,706,967 14.268 -3.02%
2015-09-18 0 24.85 24.75 24.90 24.35 24.90 8,765,475 216,237,585 24.669 14.77 14.71 14.80 14.48 14.80 14,743,739 14.666 1.84%
2015-09-17 0 24.40 24.35 24.40 24.35 24.90 8,741,495 215,482,251 24.651 14.51 14.48 14.51 14.48 14.80 14,703,404 14.655 0.62%
2015-09-16 0 24.25 24.15 24.20 23.80 24.90 9,302,452 226,030,551 24.298 14.42 14.36 14.39 14.15 14.80 15,646,947 14.446 1.89%
2015-09-15 0 23.80 23.75 23.80 23.65 24.20 7,259,698 173,166,311 23.853 14.15 14.12 14.15 14.06 14.39 12,210,986 14.181 -0.83%
2015-09-14 0 24.00 24.00 24.05 23.50 24.40 9,430,181 225,452,149 23.908 14.27 14.27 14.30 13.97 14.51 15,861,790 14.214 1.27%
2015-09-11 0 23.70 23.70 23.85 23.65 24.80 10,873,132 262,633,729 24.154 14.09 14.09 14.18 14.06 14.74 18,288,868 14.360 -4.44%
2015-09-10 0 24.80 24.70 24.80 24.10 24.85 11,055,399 270,139,161 24.435 14.74 14.68 14.74 14.33 14.77 18,595,446 14.527 0.61%
2015-09-09 0 24.65 24.55 24.65 23.80 24.95 16,304,697 400,053,523 24.536 14.65 14.60 14.65 14.15 14.83 27,424,890 14.587 3.79%
2015-09-08 0 23.75 23.65 23.80 22.70 23.95 14,291,504 335,274,067 23.460 14.12 14.06 14.15 13.50 14.24 24,038,652 13.947 4.63%
2015-09-07 0 22.70 22.65 22.75 22.45 23.35 4,730,000 108,640,884 22.968 13.50 13.47 13.53 13.35 13.88 7,955,973 13.655 0.00%
2015-09-04 0 22.70 22.60 22.70 22.20 23.45 7,813,374 177,122,753 22.669 13.50 13.44 13.50 13.20 13.94 13,142,282 13.477 -0.87%
2015-09-02 0 22.90 22.90 23.00 22.20 23.35 15,261,271 348,563,589 22.840 13.61 13.61 13.67 13.20 13.88 25,669,823 13.579 -0.65%
2015-09-01 0 23.05 23.00 23.05 22.15 23.35 12,145,216 276,946,679 22.803 13.70 13.67 13.70 13.17 13.88 20,428,544 13.557 -1.71%
2015-08-31 0 23.45 23.35 23.45 22.55 23.55 13,618,756 314,114,017 23.065 13.94 13.88 13.94 13.41 14.00 22,907,073 13.713 2.18%
2015-08-28 0 22.95 22.90 23.05 22.90 23.85 15,567,604 364,342,144 23.404 13.64 13.61 13.70 13.61 14.18 26,185,082 13.914 -0.43%
2015-08-27 0 23.05 23.05 23.20 22.05 23.20 23,606,115 532,204,974 22.545 13.70 13.70 13.79 13.11 13.79 39,706,050 13.404 6.71%
2015-08-26 0 21.60 21.60 21.65 20.85 22.20 23,523,185 507,669,763 21.582 12.84 12.84 12.87 12.40 13.20 39,566,560 12.831 1.17%
2015-08-25 0 21.35 21.35 21.40 20.30 22.75 36,049,698 782,660,928 21.711 12.69 12.69 12.72 12.07 13.53 60,636,455 12.907 -4.47%
2015-08-24 0 22.35 22.30 22.35 22.05 23.95 24,544,263 553,118,471 22.536 13.29 13.26 13.29 13.11 14.24 41,284,038 13.398 -9.33%
2015-08-21 0 24.65 24.65 24.70 24.10 25.00 11,289,910 277,365,367 24.568 14.65 14.65 14.68 14.33 14.86 18,989,899 14.606 -1.60%
2015-08-20 0 25.05 25.05 25.10 24.80 25.60 9,106,767 228,981,209 25.144 14.89 14.89 14.92 14.74 15.22 15,317,800 14.949 -2.72%
2015-08-19 0 25.75 25.60 25.70 24.75 26.40 17,368,954 443,211,788 25.517 15.31 15.22 15.28 14.71 15.70 29,214,996 15.171 -2.28%
2015-08-18 0 26.35 26.25 26.30 25.30 27.70 14,090,209 372,189,638 26.415 15.67 15.61 15.64 15.04 16.47 23,700,069 15.704 -2.04%
2015-08-17 0 26.90 26.80 26.90 26.55 27.05 6,226,600 166,864,506 26.799 15.99 15.93 15.99 15.78 16.08 10,473,290 15.932 -0.19%
2015-08-14 0 26.95 26.90 27.00 26.55 27.25 6,136,980 165,349,991 26.943 16.02 15.99 16.05 15.78 16.20 10,322,547 16.018 0.37%
2015-08-13 0 26.85 26.85 26.90 26.25 27.20 10,062,792 268,919,614 26.724 15.96 15.96 15.99 15.61 16.17 16,925,857 15.888 1.32%
2015-08-12 0 26.50 26.45 26.50 26.00 26.85 13,478,408 355,095,528 26.346 15.75 15.73 15.75 15.46 15.96 22,671,005 15.663 -2.21%
2015-08-11 0 27.10 27.05 27.15 26.75 27.95 13,965,510 382,712,198 27.404 16.11 16.08 16.14 15.90 16.62 23,490,322 16.292 0.37%
2015-08-10 0 27.00 26.95 27.00 26.55 27.40 5,667,650 153,174,272 27.026 16.05 16.02 16.05 15.78 16.29 9,533,123 16.068 0.56%
2015-08-07 0 26.85 26.85 26.95 26.55 27.45 6,095,333 164,533,574 26.993 15.96 15.96 16.02 15.78 16.32 10,252,496 16.048 0.37%
2015-08-06 0 26.75 26.70 26.80 26.75 27.40 8,711,355 234,689,365 26.941 15.90 15.87 15.93 15.90 16.29 14,652,708 16.017 -0.56%
2015-08-05 0 26.90 26.85 26.90 25.45 27.30 18,454,854 495,780,577 26.865 15.99 15.96 15.99 15.13 16.23 31,041,506 15.972 4.87%
2015-08-04 0 25.65 25.60 25.70 24.70 25.95 13,433,049 343,286,029 25.555 15.25 15.22 15.28 14.68 15.43 22,594,710 15.193 4.06%
2015-08-03 0 24.65 24.55 24.65 23.55 24.90 10,243,929 251,083,795 24.510 14.65 14.60 14.65 14.00 14.80 17,230,534 14.572 2.28%
2015-07-31 0 24.10 24.00 24.15 23.75 24.20 7,229,815 173,590,697 24.010 14.33 14.27 14.36 14.12 14.39 12,160,722 14.275 0.21%
2015-07-30 0 24.05 24.00 24.05 23.80 24.95 5,435,000 132,420,862 24.364 14.30 14.27 14.30 14.15 14.83 9,141,800 14.485 -1.43%
2015-07-29 0 24.40 24.35 24.40 23.65 24.45 8,363,390 201,872,466 24.138 14.51 14.48 14.51 14.06 14.54 14,067,422 14.350 3.83%
2015-07-28 0 23.50 23.50 23.60 22.60 24.15 20,931,919 488,686,020 23.346 13.97 13.97 14.03 13.44 14.36 35,207,989 13.880 -2.29%
2015-07-27 0 24.05 24.05 24.10 23.55 25.55 16,327,207 399,034,105 24.440 14.30 14.30 14.33 14.00 15.19 27,462,753 14.530 -7.14%
2015-07-24 0 25.90 25.80 25.85 25.35 26.25 8,707,632 225,083,677 25.849 15.40 15.34 15.37 15.07 15.61 14,646,445 15.368 -0.77%
2015-07-23 0 26.10 26.00 26.10 24.65 26.50 13,591,215 350,761,057 25.808 15.52 15.46 15.52 14.65 15.75 22,860,749 15.343 6.75%
2015-07-22 0 24.45 24.40 24.45 24.20 24.85 9,785,815 238,931,873 24.416 14.54 14.51 14.54 14.39 14.77 16,459,975 14.516 -2.40%
2015-07-21 0 25.05 25.00 25.05 24.75 25.50 6,336,467 159,463,896 25.166 14.89 14.86 14.89 14.71 15.16 10,658,089 14.962 -0.60%
2015-07-20 0 25.20 25.20 25.25 25.15 25.75 6,424,605 162,784,437 25.338 14.98 14.98 15.01 14.95 15.31 10,806,339 15.064 -0.79%
2015-07-17 0 25.40 25.40 25.45 25.00 25.75 4,908,050 124,908,142 25.450 15.10 15.10 15.13 14.86 15.31 8,255,458 15.130 0.99%
2015-07-16 0 25.15 25.10 25.15 24.60 25.35 6,565,479 164,797,195 25.101 14.95 14.92 14.95 14.63 15.07 11,043,293 14.923 0.00%
2015-07-15 0 25.15 25.05 25.10 25.00 26.35 9,374,456 238,127,077 25.402 14.95 14.89 14.92 14.86 15.67 15,768,059 15.102 -3.82%
2015-07-14 0 26.15 26.15 26.20 26.05 27.10 10,324,588 271,772,826 26.323 15.55 15.55 15.58 15.49 16.11 17,366,204 15.650 -2.61%
2015-07-13 0 26.85 26.85 26.95 25.80 27.30 15,461,112 413,323,745 26.733 15.96 15.96 16.02 15.34 16.23 26,005,960 15.893 3.27%
2015-07-10 0 26.00 26.00 26.05 24.90 26.65 17,824,255 466,496,852 26.172 15.46 15.46 15.49 14.80 15.84 29,980,823 15.560 3.38%
2015-07-09 0 25.15 25.10 25.15 23.35 25.75 16,448,118 411,996,413 25.048 14.95 14.92 14.95 13.88 15.31 27,666,128 14.892 6.12%
2015-07-08 0 23.70 23.75 23.85 22.55 25.00 24,431,022 585,522,204 23.966 14.09 14.12 14.18 13.41 14.86 41,093,564 14.249 -5.20%
2015-07-07 0 25.00 25.00 25.15 24.80 25.95 20,430,849 514,643,198 25.190 14.86 14.86 14.95 14.74 15.43 34,365,177 14.976 -3.47%
2015-07-06 0 25.90 25.85 25.95 25.50 26.75 16,968,557 439,131,833 25.879 15.40 15.37 15.43 15.16 15.90 28,541,519 15.386 -1.15%
2015-07-03 0 26.20 26.20 26.25 25.60 27.10 17,682,920 461,673,457 26.108 15.58 15.58 15.61 15.22 16.11 29,743,095 15.522 -1.87%
2015-07-02 0 26.70 26.60 26.70 26.10 27.45 16,140,661 429,977,192 26.639 15.87 15.81 15.87 15.52 16.32 27,148,978 15.838 -1.84%
2015-06-30 0 27.20 27.20 27.30 25.95 27.30 12,039,735 322,539,732 26.790 16.17 16.17 16.23 15.43 16.23 20,251,122 15.927 3.42%
2015-06-29 0 26.30 26.30 26.40 25.30 27.50 20,906,757 549,224,807 26.270 15.64 15.64 15.70 15.04 16.35 35,165,666 15.618 -4.36%
2015-06-26 0 27.50 27.55 27.60 26.55 29.30 26,658,578 739,298,619 27.732 16.35 16.38 16.41 15.78 17.42 44,840,366 16.487 -5.82%
2015-06-25 0 29.20 29.15 29.25 29.15 30.15 5,971,165 175,978,362 29.471 17.36 17.33 17.39 17.33 17.92 10,043,642 17.521 -3.15%
2015-06-24 0 30.15 30.10 30.20 29.90 30.50 5,827,605 175,476,048 30.111 17.92 17.90 17.95 17.78 18.13 9,802,171 17.902 0.84%
2015-06-23 0 29.90 29.90 30.00 28.95 30.10 13,852,005 412,139,299 29.753 17.78 17.78 17.84 17.21 17.90 23,299,404 17.689 0.84%
2015-06-22 0 29.65 29.60 29.70 28.85 29.70 16,991,154 499,573,819 29.402 17.63 17.60 17.66 17.15 17.66 28,579,528 17.480 4.77%
2015-06-19 0 28.30 28.30 28.45 28.20 29.75 9,680,199 277,384,947 28.655 16.82 16.82 16.91 16.77 17.69 16,282,326 17.036 -2.75%
2015-06-18 0 29.10 29.00 29.05 29.00 30.20 5,865,731 173,863,817 29.641 17.30 17.24 17.27 17.24 17.95 9,866,300 17.622 -1.52%
2015-06-17 0 29.55 29.50 29.60 28.65 30.10 16,554,209 484,131,304 29.245 17.57 17.54 17.60 17.03 17.90 27,844,576 17.387 -1.17%
2015-06-16 0 29.90 29.85 29.90 29.80 31.75 8,767,599 269,239,193 30.708 17.78 17.75 17.78 17.72 18.88 14,747,311 18.257 -5.53%
2015-06-15 0 31.65 31.65 31.70 31.30 32.05 9,626,806 305,500,662 31.734 18.82 18.82 18.85 18.61 19.05 16,192,518 18.867 -0.31%
2015-06-12 0 31.75 31.70 31.75 31.10 32.15 13,364,636 424,368,823 31.753 18.88 18.85 18.88 18.49 19.11 22,479,638 18.878 0.79%
2015-06-11 0 31.50 31.45 31.50 31.00 32.00 10,365,324 326,029,725 31.454 18.73 18.70 18.73 18.43 19.02 17,434,723 18.700 0.00%
2015-06-10 0 31.50 31.45 31.60 30.85 32.70 12,089,376 386,754,350 31.991 18.73 18.70 18.79 18.34 19.44 20,334,620 19.020 0.16%
2015-06-09 0 31.45 31.45 31.50 30.90 32.45 11,465,138 361,744,388 31.552 18.70 18.70 18.73 18.37 19.29 19,284,636 18.758 -3.08%
2015-06-08 0 32.45 32.40 32.50 32.20 33.00 10,428,099 338,480,375 32.458 19.29 19.26 19.32 19.14 19.62 17,540,312 19.297 -0.46%
2015-06-05 0 32.60 32.65 32.70 31.70 33.35 13,993,173 456,930,334 32.654 19.38 19.41 19.44 18.85 19.83 23,536,852 19.413 1.87%
2015-06-04 0 32.00 32.00 32.05 31.00 32.65 5,825,886 185,515,498 31.843 19.02 19.02 19.05 18.43 19.41 9,799,280 18.932 0.39%
2015-06-03 0 32.70 32.65 32.70 32.25 33.35 4,354,716 142,928,019 32.821 18.95 18.92 18.95 18.69 19.33 7,513,975 19.022 -0.30%
2015-06-02 0 32.80 32.75 32.90 32.25 33.35 7,382,079 242,584,265 32.861 19.01 18.98 19.07 18.69 19.33 12,737,629 19.045 -1.65%
2015-06-01 0 33.35 33.30 33.50 32.50 34.15 13,163,287 439,283,852 33.372 19.33 19.30 19.41 18.84 19.79 22,712,986 19.341 2.62%
2015-05-29 0 32.50 32.45 32.50 31.65 32.95 14,632,754 476,416,378 32.558 18.84 18.81 18.84 18.34 19.10 25,248,522 18.869 -0.31%
2015-05-28 0 32.60 32.55 32.60 32.00 33.75 16,599,950 549,193,516 33.084 18.89 18.86 18.89 18.55 19.56 28,642,879 19.174 -0.91%
2015-05-27 0 32.90 32.85 32.95 32.30 33.65 9,230,188 305,198,197 33.065 19.07 19.04 19.10 18.72 19.50 15,926,503 19.163 0.15%
2015-05-26 0 32.85 32.75 32.85 32.60 33.70 14,241,385 472,881,353 33.205 19.04 18.98 19.04 18.89 19.53 24,573,223 19.244 3.79%
2015-05-22 0 31.65 31.55 31.65 31.30 31.80 7,118,252 224,748,816 31.574 18.34 18.28 18.34 18.14 18.43 12,282,400 18.298 1.44%
2015-05-21 0 31.20 31.15 31.20 30.90 31.65 8,975,152 280,804,111 31.287 18.08 18.05 18.08 17.91 18.34 15,486,444 18.132 -1.27%
2015-05-20 0 31.60 31.60 31.70 31.45 32.20 3,433,064 109,133,326 31.789 18.31 18.31 18.37 18.23 18.66 5,923,683 18.423 0.16%
2015-05-19 0 31.55 31.50 31.60 30.80 31.80 4,599,207 144,806,924 31.485 18.28 18.26 18.31 17.85 18.43 7,935,839 18.247 1.12%
2015-05-18 0 31.20 31.10 31.15 30.75 31.55 3,737,000 116,024,635 31.048 18.08 18.02 18.05 17.82 18.28 6,448,118 17.994 -0.95%
2015-05-15 0 31.50 31.45 31.50 30.65 31.70 8,197,383 256,185,810 31.252 18.26 18.23 18.26 17.76 18.37 14,144,419 18.112 3.11%
2015-05-14 0 30.55 30.55 30.65 30.50 31.05 4,459,978 136,776,097 30.667 17.71 17.71 17.76 17.68 17.99 7,695,602 17.773 -1.45%
2015-05-13 0 31.00 30.95 31.00 30.80 31.90 4,257,139 133,116,981 31.269 17.97 17.94 17.97 17.85 18.49 7,345,608 18.122 -2.21%
2015-05-12 0 31.70 31.65 31.75 31.55 32.30 6,806,201 216,639,214 31.830 18.37 18.34 18.40 18.28 18.72 11,743,963 18.447 -1.71%
2015-05-11 0 32.25 32.20 32.30 31.05 32.55 6,861,051 218,484,643 31.844 18.69 18.66 18.72 17.99 18.86 11,838,605 18.455 3.20%
2015-05-08 0 31.25 31.25 31.30 30.60 31.40 6,948,520 215,896,841 31.071 18.11 18.11 18.14 17.73 18.20 11,989,531 18.007 2.63%
2015-05-07 0 30.45 30.45 30.50 30.15 31.25 5,804,032 177,217,481 30.534 17.65 17.65 17.68 17.47 18.11 10,014,740 17.696 -2.25%
2015-05-06 0 31.15 31.20 31.25 30.80 32.15 12,039,902 378,701,432 31.454 18.05 18.08 18.11 17.85 18.63 20,774,608 18.229 -3.11%
2015-05-05 0 32.15 32.10 32.15 31.60 33.40 15,026,949 486,753,705 32.392 18.63 18.60 18.63 18.31 19.36 25,928,698 18.773 -2.72%
2015-05-04 0 33.05 33.00 33.15 31.75 33.15 9,959,278 326,702,912 32.804 19.15 19.13 19.21 18.40 19.21 17,184,533 19.011 4.92%
2015-04-30 0 31.50 31.45 31.55 31.05 31.75 9,616,033 301,098,195 31.312 18.26 18.23 18.28 17.99 18.40 16,592,271 18.147 -0.79%
2015-04-29 0 31.75 31.80 31.90 31.00 32.50 14,206,120 451,574,189 31.787 18.40 18.43 18.49 17.97 18.84 24,512,374 18.422 -3.64%
2015-04-28 0 32.95 32.85 32.90 32.25 33.60 8,468,988 278,351,056 32.867 19.10 19.04 19.07 18.69 19.47 14,613,068 19.048 -0.15%
2015-04-27 0 33.00 32.95 33.10 32.70 33.45 10,169,012 335,427,228 32.985 19.13 19.10 19.18 18.95 19.39 17,546,425 19.117 -0.75%
2015-04-24 0 33.25 33.20 33.25 32.10 33.85 11,505,489 378,333,855 32.883 19.27 19.24 19.27 18.60 19.62 19,852,489 19.057 0.00%
2015-04-23 0 33.25 33.35 33.40 33.20 34.15 11,510,515 387,754,492 33.687 19.27 19.33 19.36 19.24 19.79 19,861,162 19.523 0.76%
2015-04-22 0 33.00 32.95 33.10 32.00 33.20 11,827,495 389,100,750 32.898 19.13 19.10 19.18 18.55 19.24 20,408,104 19.066 2.96%
2015-04-21 0 32.05 31.95 32.05 31.55 32.60 12,512,930 400,902,603 32.039 18.57 18.52 18.57 18.28 18.89 21,590,809 18.568 0.79%
2015-04-20 0 31.80 31.75 31.80 31.15 33.00 30,635,149 980,017,013 31.990 18.43 18.40 18.43 18.05 19.13 52,860,332 18.540 1.92%
2015-04-17 0 31.20 31.20 31.30 31.15 32.30 21,699,447 685,455,844 31.589 18.08 18.08 18.14 18.05 18.72 37,441,958 18.307 -0.64%
2015-04-16 0 31.40 31.30 31.40 30.80 31.60 8,552,014 267,676,488 31.300 18.20 18.14 18.20 17.85 18.31 14,756,328 18.140 -0.48%
2015-04-15 0 31.55 31.55 31.60 30.70 31.85 13,875,949 438,042,315 31.568 18.28 18.28 18.31 17.79 18.46 23,942,670 18.295 0.48%
2015-04-14 0 31.40 31.40 31.45 31.10 31.95 12,992,073 410,330,403 31.583 18.20 18.20 18.23 18.02 18.52 22,417,560 18.304 0.16%
2015-04-13 0 31.35 31.20 31.40 30.85 31.75 13,645,290 427,266,592 31.312 18.17 18.08 18.20 17.88 18.40 23,544,673 18.147 1.13%
2015-04-10 0 31.00 31.00 31.05 29.60 31.05 15,875,466 485,776,469 30.599 17.97 17.97 17.99 17.15 17.99 27,392,797 17.734 1.31%
2015-04-09 0 30.60 30.55 30.60 30.45 33.90 24,790,218 777,650,567 31.369 17.73 17.71 17.73 17.65 19.65 42,775,022 18.180 -0.97%
2015-04-08 0 30.90 30.90 30.95 30.05 31.00 23,328,232 715,411,833 30.667 17.91 17.91 17.94 17.42 17.97 40,252,394 17.773 3.17%
2015-04-02 0 29.95 29.90 29.95 29.70 30.15 5,170,421 154,674,590 29.915 17.36 17.33 17.36 17.21 17.47 8,921,457 17.337 0.50%
2015-04-01 0 29.80 29.75 29.80 29.25 29.90 11,536,862 341,819,623 29.628 17.27 17.24 17.27 16.95 17.33 19,906,623 17.171 1.53%
2015-03-31 0 29.35 29.30 29.45 29.10 30.35 17,024,588 506,192,925 29.733 17.01 16.98 17.07 16.86 17.59 29,375,584 17.232 0.51%
2015-03-30 0 29.20 29.20 29.30 28.70 29.80 23,187,777 681,035,322 29.370 16.92 16.92 16.98 16.63 17.27 40,010,042 17.022 2.28%
2015-03-27 0 28.55 28.45 28.55 28.00 28.60 13,266,519 376,498,693 28.380 16.55 16.49 16.55 16.23 16.58 22,891,111 16.447 2.70%
2015-03-26 0 27.80 27.75 27.85 27.30 28.00 5,484,081 152,409,531 27.791 16.11 16.08 16.14 15.82 16.23 9,462,671 16.106 0.18%
2015-03-25 0 27.75 27.65 27.80 27.40 28.05 7,902,921 219,640,267 27.792 16.08 16.02 16.11 15.88 16.26 13,636,331 16.107 0.36%
2015-03-24 0 27.65 27.55 27.70 27.50 28.05 9,847,666 272,869,998 27.709 16.02 15.97 16.05 15.94 16.26 16,991,949 16.059 -1.60%
2015-03-23 0 28.10 28.10 28.15 27.70 28.40 14,623,818 412,314,677 28.195 16.29 16.29 16.31 16.05 16.46 25,233,103 16.340 1.44%
2015-03-20 0 27.70 27.70 27.75 27.60 28.35 8,099,021 226,305,922 27.942 16.05 16.05 16.08 16.00 16.43 13,974,698 16.194 -0.72%
2015-03-19 0 27.90 27.80 27.95 27.60 28.05 11,703,011 326,402,136 27.890 16.17 16.11 16.20 16.00 16.26 20,193,310 16.164 1.09%
2015-03-18 0 27.60 27.55 27.70 26.70 27.80 14,978,466 411,621,619 27.481 16.00 15.97 16.05 15.47 16.11 25,845,041 15.927 2.99%
2015-03-17 0 26.80 26.85 26.90 26.70 27.05 6,064,038 162,886,595 26.861 15.53 15.56 15.59 15.47 15.68 10,463,375 15.567 0.56%
2015-03-16 0 26.65 26.60 26.70 26.15 26.90 8,112,023 216,448,951 26.682 15.44 15.42 15.47 15.16 15.59 13,997,132 15.464 1.14%
2015-03-13 0 26.35 26.30 26.35 26.05 26.45 5,208,017 137,008,067 26.307 15.27 15.24 15.27 15.10 15.33 8,986,328 15.246 0.57%
2015-03-12 0 26.20 26.15 26.25 25.50 26.40 9,997,469 262,147,890 26.221 15.18 15.16 15.21 14.78 15.30 17,250,431 15.197 1.95%
2015-03-11 0 25.70 25.70 25.85 25.55 26.00 5,751,647 148,297,029 25.783 14.89 14.89 14.98 14.81 15.07 9,924,351 14.943 -0.58%
2015-03-10 0 25.85 25.75 25.85 25.65 26.05 5,717,395 147,688,606 25.831 14.98 14.92 14.98 14.87 15.10 9,865,250 14.971 0.00%
2015-03-09 0 25.85 25.85 25.90 25.40 26.05 3,910,530 100,849,408 25.789 14.98 14.98 15.01 14.72 15.10 6,747,541 14.946 0.39%
2015-03-06 0 25.75 25.70 25.75 25.60 25.95 6,019,781 154,870,641 25.727 14.92 14.89 14.92 14.84 15.04 10,387,011 14.910 1.38%
2015-03-05 0 25.40 25.45 25.50 25.25 26.20 13,076,567 334,976,062 25.617 14.72 14.75 14.78 14.63 15.18 22,563,353 14.846 -2.68%
2015-03-04 0 26.10 26.05 26.15 26.05 26.50 5,762,586 151,191,013 26.237 15.13 15.10 15.16 15.10 15.36 9,943,226 15.205 -0.57%
2015-03-03 0 26.25 26.20 26.25 26.10 26.90 5,620,286 148,348,725 26.395 15.21 15.18 15.21 15.13 15.59 9,697,690 15.297 -1.69%
2015-03-02 0 26.70 26.70 26.75 26.55 27.00 9,507,925 254,949,665 26.814 15.47 15.47 15.50 15.39 15.65 16,405,733 15.540 1.33%
2015-02-27 0 26.35 26.30 26.55 26.25 26.90 7,233,477 192,095,543 26.556 15.27 15.24 15.39 15.21 15.59 12,481,219 15.391 -0.75%
2015-02-26 0 26.55 26.50 26.55 26.15 26.90 12,627,840 335,811,948 26.593 15.39 15.36 15.39 15.16 15.59 21,789,083 15.412 0.38%
2015-02-25 0 26.45 26.35 26.45 26.00 26.65 7,490,128 198,222,502 26.465 15.33 15.27 15.33 15.07 15.44 12,924,065 15.337 0.95%
2015-02-24 0 26.20 26.15 26.25 26.00 26.35 3,159,650 82,681,730 26.168 15.18 15.16 15.21 15.07 15.27 5,451,912 15.166 0.19%
2015-02-23 0 26.15 26.10 26.20 25.80 26.45 4,956,860 128,999,964 26.025 15.16 15.13 15.18 14.95 15.33 8,552,962 15.082 -0.38%
2015-02-18 0 26.25 26.25 26.35 26.20 26.50 3,532,500 93,006,362 26.329 15.21 15.21 15.27 15.18 15.36 6,095,258 15.259 -0.76%
2015-02-17 0 26.45 26.35 26.50 26.35 26.65 3,663,500 96,969,387 26.469 15.33 15.27 15.36 15.27 15.44 6,321,295 15.340 -0.19%
2015-02-16 0 26.50 26.50 26.55 26.40 26.80 5,285,045 140,074,713 26.504 15.36 15.36 15.39 15.30 15.53 9,119,239 15.360 0.19%
2015-02-13 0 26.45 26.45 26.50 26.25 26.50 3,716,029 98,093,266 26.397 15.33 15.33 15.36 15.21 15.36 6,411,933 15.299 0.76%
2015-02-12 0 26.25 26.20 26.30 25.90 26.40 3,637,271 95,230,444 26.182 15.21 15.18 15.24 15.01 15.30 6,276,038 15.174 0.96%
2015-02-11 0 26.00 25.90 26.05 25.90 26.40 3,986,558 104,188,000 26.135 15.07 15.01 15.10 15.01 15.30 6,878,725 15.146 0.19%
2015-02-10 0 25.95 25.85 26.05 25.65 26.15 4,091,000 106,119,125 25.940 15.04 14.98 15.10 14.87 15.16 7,058,938 15.033 0.19%
2015-02-09 0 25.90 25.85 25.95 25.50 26.00 3,732,302 96,595,839 25.881 15.01 14.98 15.04 14.78 15.07 6,440,012 14.999 0.19%
2015-02-06 0 25.85 25.80 25.90 25.55 26.25 11,732,413 303,127,172 25.837 14.98 14.95 15.01 14.81 15.21 20,244,042 14.974 -0.96%
2015-02-05 0 26.10 26.00 26.05 25.90 26.70 7,996,699 210,185,937 26.284 15.13 15.07 15.10 15.01 15.47 13,798,143 15.233 0.38%
2015-02-04 0 26.00 25.90 26.00 25.90 26.90 12,278,581 324,963,942 26.466 15.07 15.01 15.07 15.01 15.59 21,186,444 15.338 -1.52%
2015-02-03 0 26.40 26.25 26.40 25.50 26.40 9,614,500 250,055,647 26.008 15.30 15.21 15.30 14.78 15.30 16,589,626 15.073 2.92%
2015-02-02 0 25.65 25.55 25.60 25.50 26.00 7,089,996 181,887,147 25.654 14.87 14.81 14.84 14.78 15.07 12,233,645 14.868 -1.91%
2015-01-30 0 26.15 26.10 26.20 26.00 26.60 5,385,297 140,747,234 26.135 15.16 15.13 15.18 15.07 15.42 9,292,221 15.147 -0.95%
2015-01-29 0 26.40 26.35 26.45 26.20 26.70 8,726,313 230,054,436 26.363 15.30 15.27 15.33 15.18 15.47 15,057,077 15.279 -1.68%
2015-01-28 0 26.85 26.75 26.80 26.75 27.20 4,177,274 112,438,192 26.917 15.56 15.50 15.53 15.50 15.76 7,207,802 15.600 0.37%
2015-01-27 0 26.75 26.75 26.80 26.65 27.45 10,197,817 274,518,518 26.919 15.50 15.50 15.53 15.44 15.91 17,596,128 15.601 -2.01%
2015-01-26 0 27.30 27.15 27.30 27.00 27.90 9,024,397 245,841,712 27.242 15.82 15.73 15.82 15.65 16.17 15,571,415 15.788 -1.09%
2015-01-23 0 27.60 27.50 27.65 27.30 28.05 7,447,711 205,782,603 27.630 16.00 15.94 16.02 15.82 16.26 12,850,875 16.013 0.55%
2015-01-22 0 27.45 27.40 27.50 27.40 28.25 8,682,500 241,250,925 27.786 15.91 15.88 15.94 15.88 16.37 14,981,479 16.103 -0.72%
2015-01-21 0 27.65 27.65 27.70 27.35 27.90 6,637,195 183,731,554 27.682 16.02 16.02 16.05 15.85 16.17 11,452,346 16.043 0.36%
2015-01-20 0 27.55 27.45 27.55 27.30 27.90 11,098,691 306,639,739 27.628 15.97 15.91 15.97 15.82 16.17 19,150,568 16.012 0.18%
2015-01-19 0 27.50 27.40 27.55 26.75 28.75 18,685,123 510,825,136 27.339 15.94 15.88 15.97 15.50 16.66 32,240,803 15.844 -4.35%
2015-01-16 0 28.75 28.65 28.90 28.60 29.15 5,077,280 146,303,727 28.815 16.66 16.60 16.75 16.58 16.89 8,760,744 16.700 -1.54%
2015-01-15 0 29.20 29.10 29.20 28.55 29.25 7,613,409 219,905,364 28.884 16.92 16.86 16.92 16.55 16.95 13,136,784 16.740 0.00%
2015-01-14 0 29.20 29.00 29.20 28.90 29.75 5,637,191 165,778,654 29.408 16.92 16.81 16.92 16.75 17.24 9,726,859 17.043 -0.34%
2015-01-13 0 29.30 29.15 29.35 29.00 29.70 6,095,192 179,423,870 29.437 16.98 16.89 17.01 16.81 17.21 10,517,131 17.060 0.00%
2015-01-12 0 29.30 29.20 29.30 28.80 29.50 8,253,592 240,659,071 29.158 16.98 16.92 16.98 16.69 17.10 14,241,407 16.899 -0.17%
2015-01-09 0 29.35 29.35 29.40 28.90 30.10 18,266,208 542,571,261 29.704 17.01 17.01 17.04 16.75 17.44 31,517,974 17.215 1.56%
2015-01-08 0 28.90 28.85 28.90 28.70 29.45 14,790,582 429,854,190 29.063 16.75 16.72 16.75 16.63 17.07 25,520,851 16.843 1.58%
2015-01-07 0 28.45 28.40 28.55 28.30 28.95 9,698,539 277,966,751 28.661 16.49 16.46 16.55 16.40 16.78 16,734,634 16.610 -0.87%
2015-01-06 0 28.70 28.65 28.75 28.45 29.45 23,302,183 671,018,306 28.796 16.63 16.60 16.66 16.49 17.07 40,207,447 16.689 -1.37%
2015-01-05 0 29.10 29.10 29.15 28.70 29.85 17,886,398 526,920,869 29.459 16.86 16.86 16.89 16.63 17.30 30,862,619 17.073 -0.68%
2015-01-02 0 29.30 29.25 29.30 28.70 29.50 10,137,668 295,914,144 29.190 16.98 16.95 16.98 16.63 17.10 17,492,342 16.917 0.86%
2014-12-31 0 29.05 28.95 29.10 27.75 29.60 16,116,555 466,947,204 28.973 16.84 16.78 16.86 16.08 17.15 27,808,791 16.791 3.20%
2014-12-30 0 28.15 28.10 28.20 27.70 29.10 47,470,102 1,349,762,220 28.434 16.31 16.29 16.34 16.05 16.86 81,908,704 16.479 6.03%
2014-12-29 1 - - - - - 0 0 - 15.39 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 15.39 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 15.39 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 15.39 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 15.39 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 15.39 - - - - 0 - 0.00%
2014-12-17 0 26.55 26.45 26.60 26.45 27.10 9,622,578 257,170,323 26.726 15.39 15.33 15.42 15.33 15.71 16,603,564 15.489 -1.30%
2014-12-16 0 26.90 26.90 27.00 26.60 27.35 7,327,629 197,656,838 26.974 15.59 15.59 15.65 15.42 15.85 12,643,676 15.633 -0.74%
2014-12-15 0 27.10 27.00 27.15 26.90 27.45 5,144,923 139,475,344 27.109 15.71 15.65 15.73 15.59 15.91 8,877,461 15.711 -0.91%
2014-12-12 0 27.35 27.35 27.45 27.00 27.75 5,670,118 156,118,506 27.534 15.85 15.85 15.91 15.65 16.08 9,783,674 15.957 0.92%
2014-12-11 0 27.10 27.05 27.20 26.75 28.30 12,873,568 354,564,322 27.542 15.71 15.68 15.76 15.50 16.40 22,213,082 15.962 -0.91%
2014-12-10 0 27.35 27.30 27.40 26.35 27.85 17,907,299 489,008,133 27.308 15.85 15.82 15.88 15.27 16.14 30,898,684 15.826 1.11%
2014-12-09 0 27.05 27.00 27.10 26.55 28.95 31,050,042 866,347,365 27.902 15.68 15.65 15.71 15.39 16.78 53,576,222 16.170 -1.10%
2014-12-08 0 27.35 27.30 27.40 26.80 27.75 8,182,552 223,382,700 27.300 15.85 15.82 15.88 15.53 16.08 14,118,829 15.822 0.74%
2014-12-05 0 27.15 27.00 27.15 27.00 27.80 21,825,682 596,874,124 27.347 15.73 15.65 15.73 15.65 16.11 37,659,774 15.849 -1.09%
2014-12-04 0 27.45 27.35 27.50 26.85 27.50 20,008,972 543,428,841 27.159 15.91 15.85 15.94 15.56 15.94 34,525,078 15.740 3.20%
2014-12-03 0 26.60 26.50 26.55 26.00 27.25 19,896,155 530,401,779 26.659 15.42 15.36 15.39 15.07 15.79 34,330,414 15.450 2.90%
2014-12-02 0 25.85 25.80 25.95 25.50 26.10 7,101,937 183,305,248 25.811 14.98 14.95 15.04 14.78 15.13 12,254,249 14.959 0.19%
2014-12-01 0 25.80 25.65 25.80 25.60 26.35 9,150,470 237,949,055 26.004 14.95 14.87 14.95 14.84 15.27 15,788,952 15.071 -1.71%
2014-11-28 0 26.25 26.10 26.25 25.50 26.55 18,401,189 479,070,451 26.035 15.21 15.13 15.21 14.78 15.39 31,750,881 15.088 2.54%
2014-11-27 0 25.60 25.50 25.65 25.35 26.30 9,149,456 234,888,213 25.672 14.84 14.78 14.87 14.69 15.24 15,787,202 14.878 -1.16%
2014-11-26 0 25.90 25.90 25.95 25.25 25.95 9,505,426 243,652,237 25.633 15.01 15.01 15.04 14.63 15.04 16,401,421 14.856 1.77%
2014-11-25 0 25.45 25.45 25.50 25.35 25.65 8,939,045 228,355,152 25.546 14.75 14.75 14.78 14.69 14.87 15,424,142 14.805 -1.36%
2014-11-24 0 25.80 25.70 25.80 25.20 26.10 30,626,470 783,648,222 25.587 14.95 14.89 14.95 14.60 15.13 52,845,357 14.829 5.31%
2014-11-21 0 24.50 24.50 24.55 24.00 24.85 15,807,801 386,599,706 24.456 14.20 14.20 14.23 13.91 14.40 27,276,042 14.174 1.45%
2014-11-20 0 24.15 24.10 24.15 24.05 24.50 8,127,143 196,850,442 24.221 14.00 13.97 14.00 13.94 14.20 14,023,221 14.037 -1.02%
2014-11-19 0 24.40 24.30 24.45 24.20 24.70 7,417,120 180,826,960 24.380 14.14 14.08 14.17 14.03 14.31 12,798,091 14.129 -0.81%
2014-11-18 0 24.60 24.50 24.60 24.40 24.95 11,103,374 273,221,635 24.607 14.26 14.20 14.26 14.14 14.46 19,158,648 14.261 -1.01%
2014-11-17 0 24.85 24.80 24.90 24.80 25.65 13,561,425 338,962,949 24.995 14.40 14.37 14.43 14.37 14.87 23,399,966 14.486 -1.97%
2014-11-14 0 25.35 25.30 25.45 25.00 25.50 18,324,762 463,114,424 25.273 14.69 14.66 14.75 14.49 14.78 31,619,008 14.647 0.60%
2014-11-13 0 25.20 25.20 25.35 24.85 25.40 15,086,620 378,357,279 25.079 14.60 14.60 14.69 14.40 14.72 26,031,659 14.535 0.20%
2014-11-12 0 25.15 25.15 25.20 24.90 25.45 15,220,890 383,813,117 25.216 14.58 14.58 14.60 14.43 14.75 26,263,339 14.614 0.40%
2014-11-11 0 25.05 25.00 25.05 24.90 25.35 12,041,120 302,633,405 25.133 14.52 14.49 14.52 14.43 14.69 20,776,710 14.566 0.00%
2014-11-10 0 25.05 24.95 25.00 24.85 25.85 22,870,500 575,599,928 25.168 14.52 14.46 14.49 14.40 14.98 39,462,587 14.586 -1.96%
2014-11-07 0 25.55 25.50 25.60 25.10 25.85 10,351,109 263,775,061 25.483 14.81 14.78 14.84 14.55 14.98 17,860,630 14.769 0.99%
2014-11-06 0 25.30 25.25 25.35 25.15 25.90 9,531,134 241,988,358 25.389 14.66 14.63 14.69 14.58 15.01 16,445,780 14.714 -2.13%
2014-11-05 0 25.85 25.75 25.80 25.45 25.85 10,882,375 279,459,785 25.680 14.98 14.92 14.95 14.75 14.98 18,777,319 14.883 1.17%
2014-11-04 0 25.55 25.55 25.60 25.00 25.65 15,372,843 389,890,636 25.362 14.81 14.81 14.84 14.49 14.87 26,525,531 14.699 1.39%
2014-11-03 0 25.20 25.15 25.20 25.15 25.65 7,378,700 186,494,887 25.275 14.60 14.58 14.60 14.58 14.87 12,731,798 14.648 -0.79%
2014-10-31 0 25.40 25.40 25.50 25.15 25.85 10,282,122 261,249,009 25.408 14.72 14.72 14.78 14.58 14.98 17,741,594 14.725 -0.59%
2014-10-30 0 25.55 25.50 25.60 25.30 25.70 7,685,382 195,886,812 25.488 14.81 14.78 14.84 14.66 14.89 13,260,972 14.772 -0.20%
2014-10-29 0 25.60 25.50 25.60 25.20 25.75 14,881,521 380,300,947 25.555 14.84 14.78 14.84 14.60 14.92 25,677,765 14.811 1.79%
2014-10-28 0 25.15 25.10 25.15 24.50 25.20 15,594,785 390,606,815 25.047 14.58 14.55 14.58 14.20 14.60 26,908,487 14.516 1.62%
2014-10-27 0 24.75 24.80 24.90 24.35 24.90 8,644,010 213,200,987 24.665 14.34 14.37 14.43 14.11 14.43 14,915,065 14.294 0.81%
2014-10-24 0 24.55 24.50 24.70 24.40 25.00 10,410,287 255,695,175 24.562 14.23 14.20 14.31 14.14 14.49 17,962,740 14.235 -2.39%
2014-10-23 0 25.15 25.10 25.15 24.85 25.40 5,647,615 141,497,064 25.054 14.58 14.55 14.58 14.40 14.72 9,744,846 14.520 -0.40%
2014-10-22 0 25.25 25.15 25.25 25.00 25.70 10,869,322 274,011,643 25.210 14.63 14.58 14.63 14.49 14.89 18,754,796 14.610 0.40%
2014-10-21 0 25.15 25.05 25.15 24.95 25.90 14,727,166 373,679,759 25.374 14.58 14.52 14.58 14.46 15.01 25,411,428 14.705 0.60%
2014-10-20 0 25.00 24.95 25.00 24.65 25.30 8,007,290 199,457,273 24.909 14.49 14.46 14.49 14.29 14.66 13,816,418 14.436 2.04%
2014-10-17 0 24.50 24.55 24.75 24.30 24.85 13,362,563 328,255,595 24.565 14.20 14.23 14.34 14.08 14.40 23,056,833 14.237 -0.41%
2014-10-16 0 24.60 24.45 24.55 24.35 24.75 10,609,000 259,873,834 24.496 14.26 14.17 14.23 14.11 14.34 18,305,616 14.196 -0.61%
2014-10-15 0 24.75 24.70 24.80 24.50 25.00 13,326,000 329,500,830 24.726 14.34 14.31 14.37 14.20 14.49 22,993,744 14.330 0.81%
2014-10-14 0 24.55 24.50 24.55 24.35 24.75 15,372,314 376,984,668 24.524 14.23 14.20 14.23 14.11 14.34 26,524,618 14.213 -0.20%
2014-10-13 0 24.60 24.60 24.70 24.35 24.85 10,745,421 264,659,502 24.630 14.26 14.26 14.31 14.11 14.40 18,541,007 14.274 -1.01%
2014-10-10 0 24.85 24.80 24.95 24.60 25.05 19,296,060 480,097,477 24.881 14.40 14.37 14.46 14.26 14.52 33,294,963 14.420 -1.97%
2014-10-09 0 25.35 25.30 25.35 25.00 25.45 11,124,042 281,564,923 25.311 14.69 14.66 14.69 14.49 14.75 19,194,310 14.669 2.01%
2014-10-08 0 24.85 24.80 24.90 24.50 25.15 11,715,776 291,304,586 24.864 14.40 14.37 14.43 14.20 14.58 20,215,335 14.410 -1.97%
2014-10-07 0 25.35 25.30 25.40 25.20 25.75 7,322,909 186,083,845 25.411 14.69 14.66 14.72 14.60 14.92 12,635,532 14.727 0.40%
2014-10-06 0 25.25 25.35 25.40 25.05 25.65 10,890,152 275,721,772 25.318 14.63 14.69 14.72 14.52 14.87 18,790,738 14.673 0.80%
2014-10-03 0 25.05 25.05 25.10 24.20 25.15 24,102,538 595,715,220 24.716 14.52 14.52 14.55 14.03 14.58 41,588,444 14.324 1.01%
2014-09-30 0 24.80 24.70 24.85 24.50 24.90 18,950,861 467,383,553 24.663 14.37 14.31 14.40 14.20 14.43 32,699,329 14.293 -1.20%
2014-09-29 0 25.10 25.00 25.15 24.70 25.60 26,704,443 669,514,254 25.071 14.55 14.49 14.58 14.31 14.84 46,077,978 14.530 -2.33%
2014-09-26 0 25.70 25.65 25.70 25.65 25.95 8,400,308 216,268,903 25.745 14.89 14.87 14.89 14.87 15.04 14,494,562 14.921 -0.96%
2014-09-25 0 25.95 25.85 25.95 25.90 26.35 8,627,547 224,888,814 26.066 15.04 14.98 15.04 15.01 15.27 14,886,658 15.107 -0.95%
2014-09-24 0 26.20 26.15 26.20 25.95 26.35 13,804,900 360,626,650 26.123 15.18 15.16 15.18 15.04 15.27 23,820,077 15.140 -0.38%
2014-09-23 0 26.30 26.25 26.30 25.90 26.60 21,449,576 565,114,977 26.346 15.24 15.21 15.24 15.01 15.42 37,010,811 15.269 -0.19%
2014-09-22 0 26.35 26.20 26.35 26.10 26.55 11,036,063 290,150,550 26.291 15.27 15.18 15.27 15.13 15.39 19,042,504 15.237 -1.13%
2014-09-19 0 26.65 26.70 26.80 26.60 26.95 16,884,000 451,367,569 26.733 15.44 15.47 15.53 15.42 15.62 29,133,002 15.493 -0.19%
2014-09-18 0 26.70 26.70 26.75 26.60 27.55 11,934,443 319,894,816 26.804 15.47 15.47 15.50 15.42 15.97 20,592,641 15.534 -1.29%
2014-09-17 0 27.05 27.05 27.10 26.90 27.65 10,713,384 292,048,395 27.260 15.68 15.68 15.71 15.59 16.02 18,485,728 15.799 -0.55%
2014-09-16 0 27.20 27.20 27.25 26.90 27.85 8,474,269 230,710,214 27.225 15.76 15.76 15.79 15.59 16.14 14,622,180 15.778 -2.33%
2014-09-15 0 27.85 27.80 27.90 27.65 28.00 6,536,728 182,353,140 27.897 16.14 16.11 16.17 16.02 16.23 11,278,992 16.168 0.00%
2014-09-12 0 27.85 27.80 27.90 27.75 28.10 7,568,047 211,402,740 27.934 16.14 16.11 16.17 16.08 16.29 13,058,513 16.189 0.18%
2014-09-11 0 27.80 27.70 27.80 27.60 28.05 7,886,101 219,610,563 27.848 16.11 16.05 16.11 16.00 16.26 13,607,308 16.139 0.18%
2014-09-10 0 27.75 27.65 27.70 27.55 28.05 11,596,400 321,880,692 27.757 16.08 16.02 16.05 15.97 16.26 20,009,355 16.087 -1.25%
2014-09-08 0 28.10 28.05 28.15 28.00 28.25 6,245,601 175,424,778 28.088 16.29 16.26 16.31 16.23 16.37 10,776,659 16.278 0.90%
2014-09-05 0 27.85 27.85 27.90 27.70 28.25 19,923,110 556,483,498 27.932 16.14 16.14 16.17 16.05 16.37 34,376,925 16.188 -2.11%
2014-09-04 0 28.45 28.35 28.50 28.10 28.90 13,278,200 378,378,297 28.496 16.49 16.43 16.52 16.29 16.75 22,911,267 16.515 -0.35%
2014-09-03 0 28.55 28.55 28.65 28.10 28.65 9,073,259 258,324,314 28.471 16.55 16.55 16.60 16.29 16.60 15,655,726 16.500 1.60%
2014-09-02 0 28.10 28.05 28.10 27.70 28.50 7,082,000 199,313,837 28.144 16.29 16.26 16.29 16.05 16.52 12,219,848 16.311 0.00%
2014-09-01 0 28.10 28.00 28.05 27.65 28.15 6,000,706 167,015,855 27.833 16.29 16.23 16.26 16.02 16.31 10,354,097 16.130 0.36%
2014-08-29 0 28.00 28.00 28.10 27.65 28.30 5,731,470 160,300,109 27.968 16.23 16.23 16.29 16.02 16.40 9,889,536 16.209 -0.18%
2014-08-28 0 28.05 28.05 28.10 27.55 28.30 10,881,360 304,304,973 27.966 16.26 16.26 16.29 15.97 16.40 18,775,567 16.207 -1.41%
2014-08-27 0 28.45 28.35 28.45 28.30 28.95 5,548,912 158,591,054 28.581 16.49 16.43 16.49 16.40 16.78 9,574,536 16.564 -1.04%
2014-08-26 0 28.75 28.65 28.75 28.55 28.85 3,588,202 102,818,994 28.655 16.66 16.60 16.66 16.55 16.72 6,191,370 16.607 -0.35%
2014-08-25 0 28.85 28.80 28.85 28.60 29.00 3,971,062 114,282,892 28.779 16.72 16.69 16.72 16.58 16.81 6,851,987 16.679 -0.35%
2014-08-22 0 28.95 28.85 29.00 28.50 29.00 7,058,500 203,048,550 28.767 16.78 16.72 16.81 16.52 16.81 12,179,300 16.672 1.05%
2014-08-21 0 28.65 28.60 28.70 28.55 29.00 7,434,500 213,066,025 28.659 16.60 16.58 16.63 16.55 16.81 12,828,080 16.609 -0.87%
2014-08-20 0 28.90 28.90 29.00 28.85 29.30 5,323,757 154,216,312 28.968 16.75 16.75 16.81 16.72 16.98 9,186,035 16.788 -1.03%
2014-08-19 0 29.20 29.10 29.25 28.80 29.35 5,224,621 151,687,827 29.033 16.92 16.86 16.95 16.69 17.01 9,014,978 16.826 0.52%
2014-08-18 0 29.05 28.95 29.05 28.80 29.30 7,351,284 212,708,445 28.935 16.84 16.78 16.84 16.69 16.98 12,684,492 16.769 -0.85%
2014-08-15 0 29.30 29.20 29.35 29.10 29.45 3,659,944 107,185,565 29.286 16.98 16.92 17.01 16.86 17.07 6,315,160 16.973 0.69%
2014-08-14 0 29.10 29.05 29.30 29.00 29.65 9,515,862 278,281,785 29.244 16.86 16.84 16.98 16.81 17.18 16,419,428 16.948 -1.36%
2014-08-13 0 29.50 29.45 29.55 29.05 29.70 9,465,061 276,998,129 29.265 17.10 17.07 17.13 16.84 17.21 16,331,772 16.961 -0.17%
2014-08-12 0 29.55 29.55 29.65 29.15 29.75 5,413,245 159,562,541 29.476 17.13 17.13 17.18 16.89 17.24 9,340,445 17.083 1.20%
2014-08-11 0 29.20 29.20 29.25 29.15 29.60 5,112,017 149,638,333 29.272 16.92 16.92 16.95 16.89 17.15 8,820,682 16.964 0.69%
2014-08-08 0 29.00 28.90 29.00 28.65 29.40 10,355,540 299,650,667 28.936 16.81 16.75 16.81 16.60 17.04 17,868,276 16.770 -1.69%
2014-08-07 0 29.50 29.45 29.50 29.35 30.10 4,293,979 126,912,460 29.556 17.10 17.07 17.10 17.01 17.44 7,409,174 17.129 -1.01%
2014-08-06 0 29.80 29.60 29.80 29.30 30.10 6,057,248 180,132,543 29.738 17.27 17.15 17.27 16.98 17.44 10,451,659 17.235 -0.17%
2014-08-05 0 29.85 29.80 29.90 29.30 29.95 9,299,075 276,751,575 29.761 17.30 17.27 17.33 16.98 17.36 16,045,367 17.248 1.53%
2014-08-04 0 29.40 29.35 29.40 28.70 30.15 15,181,636 449,593,162 29.614 17.04 17.01 17.04 16.63 17.47 26,195,607 17.163 2.08%
2014-08-01 0 28.80 28.75 28.80 28.75 29.55 7,067,968 205,947,058 29.138 16.69 16.66 16.69 16.66 17.13 12,195,636 16.887 -1.87%
2014-07-31 0 29.35 29.40 29.55 29.20 29.80 9,447,870 278,983,060 29.529 17.01 17.04 17.13 16.92 17.27 16,302,109 17.113 0.17%
2014-07-30 0 29.30 29.30 29.35 29.00 29.60 13,203,446 387,358,990 29.338 16.98 16.98 17.01 16.81 17.15 22,782,280 17.003 1.03%
2014-07-29 0 29.00 29.00 29.05 28.75 30.00 19,102,958 556,490,789 29.131 16.81 16.81 16.84 16.66 17.39 32,961,769 16.883 -3.17%
2014-07-28 0 29.95 29.90 30.00 29.70 30.45 8,879,112 267,421,801 30.118 17.36 17.33 17.39 17.21 17.65 15,320,729 17.455 -1.48%
2014-07-25 0 30.40 30.25 30.40 30.00 30.70 12,383,454 374,588,783 30.249 17.62 17.53 17.62 17.39 17.79 21,367,400 17.531 1.33%
2014-07-24 0 30.00 29.90 30.00 29.60 30.20 10,674,466 319,031,738 29.887 17.39 17.33 17.39 17.15 17.50 18,418,576 17.321 -0.33%
2014-07-23 0 30.10 30.00 30.10 29.30 30.15 14,637,112 438,187,281 29.937 17.44 17.39 17.44 16.98 17.47 25,256,042 17.350 3.08%
2014-07-22 0 29.20 29.15 29.30 28.40 29.30 9,147,236 265,194,309 28.992 16.92 16.89 16.98 16.46 16.98 15,783,371 16.802 3.18%
2014-07-21 0 28.30 28.30 28.40 28.25 28.95 4,506,368 128,794,876 28.581 16.40 16.40 16.46 16.37 16.78 7,775,647 16.564 -1.05%
2014-07-18 0 28.60 28.55 28.70 28.40 29.00 5,276,318 151,319,488 28.679 16.58 16.55 16.63 16.46 16.81 9,104,180 16.621 -0.35%
2014-07-17 0 28.70 28.65 28.70 28.40 28.85 10,239,237 292,853,403 28.601 16.63 16.60 16.63 16.46 16.72 17,667,597 16.576 1.06%
2014-07-16 0 28.40 28.40 28.45 28.35 29.15 16,099,171 461,298,701 28.654 16.46 16.46 16.49 16.43 16.89 27,778,795 16.606 -1.73%
2014-07-15 0 28.90 28.85 29.00 28.75 29.75 9,554,180 277,574,515 29.053 16.75 16.72 16.81 16.66 17.24 16,485,545 16.837 -1.70%
2014-07-14 0 29.40 29.35 29.45 28.70 29.55 8,897,576 260,281,766 29.253 17.04 17.01 17.07 16.63 17.13 15,352,588 16.954 2.80%
2014-07-11 0 28.60 28.50 28.70 28.15 28.70 5,216,247 148,930,916 28.551 16.58 16.52 16.63 16.31 16.63 9,000,529 16.547 0.70%
2014-07-10 0 28.40 28.35 28.45 28.15 28.60 7,296,117 206,993,293 28.370 16.46 16.43 16.49 16.31 16.58 12,589,303 16.442 0.71%
2014-07-09 0 28.20 28.10 28.20 27.90 29.00 11,876,471 334,918,873 28.200 16.34 16.29 16.34 16.17 16.81 20,492,611 16.343 -2.76%
2014-07-08 0 29.00 28.95 29.15 28.90 29.40 13,125,417 382,000,748 29.104 16.81 16.78 16.89 16.75 17.04 22,647,643 16.867 -0.34%
2014-07-07 0 29.10 29.05 29.15 28.95 29.80 9,402,365 274,845,057 29.231 16.86 16.84 16.89 16.78 17.27 16,223,591 16.941 -1.52%
2014-07-04 0 29.55 29.50 29.55 29.10 29.60 16,872,238 496,759,075 29.442 17.13 17.10 17.13 16.86 17.15 29,112,707 17.063 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 16.86 16.86 16.89 16.29 16.92 63,125,039 16.721 5.63%
2014-07-02 0 27.55 27.55 27.60 26.90 27.70 12,049,701 328,776,967 27.285 15.97 15.97 16.00 15.59 16.05 20,791,516 15.813 3.57%
2014-06-30 0 26.60 26.60 26.75 26.40 26.90 7,483,984 199,488,709 26.655 15.42 15.42 15.50 15.30 15.59 12,913,464 15.448 -0.75%
2014-06-27 0 26.80 26.70 26.85 26.40 27.00 9,446,292 251,585,463 26.633 15.53 15.47 15.56 15.30 15.65 16,299,386 15.435 -0.74%
2014-06-26 0 27.00 26.95 27.00 26.70 27.35 14,179,355 382,378,654 26.967 15.65 15.62 15.65 15.47 15.85 24,466,191 15.629 -0.92%
2014-06-25 0 27.25 27.25 27.35 27.20 27.75 5,825,059 160,264,128 27.513 15.79 15.79 15.85 15.76 16.08 10,051,022 15.945 -1.80%
2014-06-24 0 27.75 27.70 27.80 27.05 27.90 9,951,582 274,158,171 27.549 16.08 16.05 16.11 15.68 16.17 17,171,254 15.966 2.40%
2014-06-23 0 27.10 27.10 27.20 26.70 27.60 12,300,711 335,662,871 27.288 15.71 15.71 15.76 15.47 16.00 21,224,629 15.815 1.50%
2014-06-20 0 26.70 26.65 26.85 26.60 27.15 8,550,716 229,441,029 26.833 15.47 15.44 15.56 15.42 15.73 14,754,088 15.551 -0.74%
2014-06-19 0 26.90 26.85 26.95 26.85 27.45 4,759,039 128,890,181 27.083 15.59 15.56 15.62 15.56 15.91 8,211,626 15.696 -0.55%
2014-06-18 0 27.05 27.05 27.15 26.90 27.40 4,659,367 126,339,157 27.115 15.68 15.68 15.73 15.59 15.88 8,039,644 15.715 -0.73%
2014-06-17 0 27.25 27.10 27.20 26.85 27.30 11,410,731 308,718,430 27.055 15.79 15.71 15.76 15.56 15.82 19,688,986 15.680 1.30%
2014-06-16 0 26.90 26.90 27.10 26.90 27.45 10,206,801 276,899,189 27.129 15.59 15.59 15.71 15.59 15.91 17,611,629 15.723 -1.65%
2014-06-13 0 27.35 27.40 27.45 27.20 27.60 10,121,664 276,977,000 27.365 15.85 15.88 15.91 15.76 16.00 17,464,727 15.859 -1.08%
2014-06-12 0 27.65 27.65 27.75 27.45 27.80 4,922,973 135,956,724 27.617 16.02 16.02 16.08 15.91 16.11 8,494,491 16.005 0.18%
2014-06-11 0 27.60 27.65 27.75 27.30 27.90 9,240,971 255,743,347 27.675 16.00 16.02 16.08 15.82 16.17 15,945,109 16.039 -0.72%
2014-06-10 0 27.80 27.80 27.90 27.20 27.90 8,030,413 221,315,958 27.560 16.11 16.11 16.17 15.76 16.17 13,856,316 15.972 1.09%
2014-06-09 0 27.50 27.40 27.50 27.15 27.70 10,445,596 286,307,836 27.409 15.94 15.88 15.94 15.73 16.05 18,023,665 15.885 0.36%
2014-06-06 0 27.40 27.40 27.45 27.20 28.50 15,943,595 439,474,424 27.564 15.88 15.88 15.91 15.76 16.52 27,510,352 15.975 -3.52%
2014-06-05 0 28.40 28.35 28.50 28.30 28.75 8,903,630 253,378,017 28.458 16.46 16.43 16.52 16.40 16.66 15,363,034 16.493 -1.22%
2014-06-04 0 28.75 28.70 28.90 28.45 29.05 10,327,459 297,840,132 28.840 16.66 16.63 16.75 16.49 16.84 17,819,822 16.714 -0.52%
2014-06-03 0 28.90 28.90 29.10 28.35 29.10 22,418,858 646,544,755 28.839 16.75 16.75 16.86 16.43 16.86 38,683,288 16.714 3.58%
2014-05-30 0 27.90 27.80 28.00 26.95 28.00 19,874,905 549,277,782 27.637 16.17 16.11 16.23 15.62 16.23 34,293,748 16.017 3.87%
2014-05-29 0 27.30 27.30 27.35 27.10 27.70 11,586,055 317,881,101 27.437 15.57 15.57 15.60 15.45 15.79 20,318,982 15.645 -0.18%
2014-05-28 0 27.35 27.30 27.40 26.80 27.40 10,782,367 292,679,121 27.144 15.60 15.57 15.62 15.28 15.62 18,909,519 15.478 1.11%
2014-05-27 0 27.05 27.00 27.05 26.95 27.45 5,548,775 150,297,443 27.087 15.42 15.40 15.42 15.37 15.65 9,731,135 15.445 -1.28%
2014-05-26 0 27.40 27.30 27.35 27.15 27.45 8,917,220 243,572,254 27.315 15.62 15.57 15.60 15.48 15.65 15,638,527 15.575 0.55%
2014-05-23 0 27.25 27.30 27.35 26.65 27.35 22,307,304 601,441,106 26.962 15.54 15.57 15.60 15.20 15.60 39,121,316 15.374 2.44%
2014-05-22 0 26.60 26.60 26.70 26.50 27.45 18,144,064 486,902,765 26.835 15.17 15.17 15.22 15.11 15.65 31,820,056 15.302 -1.85%
2014-05-21 0 27.10 27.05 27.15 25.80 27.25 19,734,124 528,272,707 26.770 15.45 15.42 15.48 14.71 15.54 34,608,615 15.264 2.07%
2014-05-20 0 26.55 26.45 26.50 26.45 27.75 26,851,175 721,617,455 26.875 15.14 15.08 15.11 15.08 15.82 47,090,106 15.324 -3.80%
2014-05-19 0 27.60 27.55 27.60 27.50 28.90 12,711,075 353,715,232 27.827 15.74 15.71 15.74 15.68 16.48 22,291,980 15.867 -3.16%
2014-05-16 0 28.50 28.50 28.65 28.35 29.45 11,807,887 338,302,484 28.651 16.25 16.25 16.34 16.17 16.79 20,708,019 16.337 -2.23%
2014-05-15 0 29.15 29.10 29.15 28.70 29.15 14,506,227 420,487,696 28.987 16.62 16.59 16.62 16.36 16.62 25,440,219 16.528 0.34%
2014-05-14 0 29.05 29.05 29.10 28.25 29.15 19,852,320 571,741,651 28.800 16.56 16.56 16.59 16.11 16.62 34,815,901 16.422 2.29%
2014-05-13 0 28.40 28.35 28.40 27.85 28.60 17,404,066 492,514,683 28.299 16.19 16.17 16.19 15.88 16.31 30,522,288 16.136 3.27%
2014-05-12 0 27.50 27.50 27.70 26.65 27.95 18,077,245 495,155,518 27.391 15.68 15.68 15.79 15.20 15.94 31,702,872 15.619 -0.18%
2014-05-09 0 27.55 27.50 27.55 27.50 28.65 15,859,012 440,853,684 27.798 15.71 15.68 15.71 15.68 16.34 27,812,658 15.851 -2.82%
2014-05-08 0 28.35 28.35 28.50 28.00 28.80 14,324,533 407,143,427 28.423 16.17 16.17 16.25 15.97 16.42 25,121,574 16.207 0.00%
2014-05-07 0 28.35 28.25 28.35 28.05 28.95 25,192,082 714,835,774 28.375 16.17 16.11 16.17 15.99 16.51 44,180,480 16.180 -1.39%
2014-05-05 0 28.75 28.70 28.80 28.50 29.50 8,274,106 237,940,795 28.757 16.39 16.36 16.42 16.25 16.82 14,510,669 16.398 -1.71%
2014-05-02 0 29.25 29.15 29.25 28.85 29.60 12,423,554 363,749,442 29.279 16.68 16.62 16.68 16.45 16.88 21,787,742 16.695 1.56%
2014-04-30 0 28.80 28.70 28.80 28.55 29.10 24,066,640 691,032,076 28.713 16.42 16.36 16.42 16.28 16.59 42,206,742 16.373 -1.03%
2014-04-29 0 29.10 29.05 29.10 28.30 29.20 19,258,103 552,300,959 28.679 16.59 16.56 16.59 16.14 16.65 33,773,796 16.353 3.37%
2014-04-28 0 28.15 28.15 28.20 28.10 29.20 24,959,800 710,675,427 28.473 16.05 16.05 16.08 16.02 16.65 43,773,117 16.235 -2.93%
2014-04-25 0 29.00 28.95 29.00 28.90 31.40 34,453,310 1,019,277,741 29.584 16.54 16.51 16.54 16.48 17.90 60,422,309 16.869 -4.13%
2014-04-24 0 30.25 30.20 30.25 29.90 30.55 12,088,190 365,275,710 30.218 17.25 17.22 17.25 17.05 17.42 21,199,599 17.230 1.00%
2014-04-23 0 29.95 29.90 29.95 29.90 30.70 13,607,900 410,353,350 30.156 17.08 17.05 17.08 17.05 17.51 23,864,782 17.195 -0.17%
2014-04-22 0 30.00 30.05 30.10 29.85 30.65 19,169,952 576,616,236 30.079 17.11 17.13 17.16 17.02 17.48 33,619,201 17.151 -2.76%
2014-04-17 0 30.85 30.80 30.85 30.30 32.30 22,342,442 688,578,365 30.819 17.59 17.56 17.59 17.28 18.42 39,182,939 17.573 -2.99%
2014-04-16 0 31.80 31.75 31.80 30.40 31.80 29,779,611 928,906,627 31.193 18.13 18.10 18.13 17.33 18.13 52,225,835 17.786 4.78%
2014-04-15 0 30.35 30.25 30.30 30.25 31.10 18,710,730 570,754,293 30.504 17.31 17.25 17.28 17.25 17.73 32,813,843 17.394 0.33%
2014-04-14 0 30.25 30.20 30.25 29.75 30.60 26,525,508 801,204,730 30.205 17.25 17.22 17.25 16.96 17.45 46,518,969 17.223 0.33%
2014-04-11 0 30.15 30.05 30.15 29.75 31.95 59,033,706 1,796,557,274 30.433 17.19 17.13 17.19 16.96 18.22 103,530,048 17.353 -7.23%
2014-04-10 0 32.50 32.45 32.70 32.35 35.05 52,580,478 1,742,107,212 33.132 18.53 18.50 18.65 18.45 19.99 92,212,734 18.892 -2.55%
2014-04-09 0 33.35 33.30 33.35 33.15 34.95 18,657,229 628,665,936 33.696 19.02 18.99 19.02 18.90 19.93 32,720,016 19.213 -2.20%
2014-04-08 0 34.10 34.10 34.20 33.80 35.60 18,108,821 627,723,101 34.664 19.44 19.44 19.50 19.27 20.30 31,758,249 19.766 -2.85%
2014-04-07 0 35.10 35.05 35.10 34.75 35.40 10,453,901 367,267,716 35.132 20.01 19.99 20.01 19.81 20.19 18,333,473 20.033 -0.43%
2014-04-04 0 35.25 35.20 35.25 34.70 35.60 15,289,531 537,357,336 35.145 20.10 20.07 20.10 19.79 20.30 26,813,934 20.040 -0.98%
2014-04-03 0 35.60 35.60 35.65 34.90 35.70 23,098,591 818,491,388 35.435 20.30 20.30 20.33 19.90 20.36 40,509,031 20.205 3.19%
2014-04-02 0 34.50 34.45 34.50 33.45 35.00 18,140,161 624,055,527 34.402 19.67 19.64 19.67 19.07 19.96 31,813,211 19.616 3.29%
2014-04-01 0 33.40 33.30 33.35 33.30 33.90 9,831,109 329,032,291 33.468 19.04 18.99 19.02 18.99 19.33 17,241,255 19.084 0.45%
2014-03-31 0 33.25 33.25 33.30 32.75 35.60 23,820,805 800,282,428 33.596 18.96 18.96 18.99 18.67 20.30 41,775,610 19.157 -2.92%
2014-03-28 0 34.25 34.20 34.25 32.20 34.40 31,901,597 1,070,610,435 33.560 19.53 19.50 19.53 18.36 19.62 55,947,256 19.136 7.87%
2014-03-27 0 31.75 31.75 31.80 31.25 32.75 21,316,312 681,736,336 31.982 18.10 18.10 18.13 17.82 18.67 37,383,369 18.236 -0.16%
2014-03-26 0 31.80 31.75 31.80 30.90 31.85 16,079,029 502,863,240 31.274 18.13 18.10 18.13 17.62 18.16 28,198,512 17.833 4.78%
2014-03-25 0 30.35 30.35 30.40 30.30 31.15 15,968,545 489,131,912 30.631 17.31 17.31 17.33 17.28 17.76 28,004,751 17.466 -0.98%
2014-03-24 0 30.65 30.60 30.65 29.90 30.90 14,313,212 436,119,055 30.470 17.48 17.45 17.48 17.05 17.62 25,101,720 17.374 2.51%
2014-03-21 0 29.90 29.50 29.90 29.10 29.95 15,560,088 459,682,776 29.542 17.05 16.82 17.05 16.59 17.08 27,288,422 16.845 2.75%
2014-03-20 0 29.10 29.05 29.10 28.50 29.45 16,732,759 481,880,299 28.799 16.59 16.56 16.59 16.25 16.79 29,344,987 16.421 0.34%
2014-03-19 0 29.00 28.95 29.00 28.00 29.10 9,740,136 279,215,299 28.666 16.54 16.51 16.54 15.97 16.59 17,081,712 16.346 1.22%
2014-03-18 0 28.65 28.55 28.65 27.70 28.75 13,919,016 395,729,293 28.431 16.34 16.28 16.34 15.79 16.39 24,410,400 16.212 3.24%
2014-03-17 0 27.75 27.75 27.85 26.60 28.00 10,271,242 283,452,018 27.597 15.82 15.82 15.88 15.17 15.97 18,013,136 15.736 4.72%
2014-03-14 0 26.50 26.45 26.50 26.30 26.90 13,087,546 347,407,741 26.545 15.11 15.08 15.11 15.00 15.34 22,952,214 15.136 -0.93%
2014-03-13 0 26.75 26.70 26.75 26.65 27.70 10,622,402 288,340,094 27.145 15.25 15.22 15.25 15.20 15.79 18,628,981 15.478 -0.93%
2014-03-12 0 27.00 26.95 27.00 26.90 27.55 20,277,087 550,255,824 27.137 15.40 15.37 15.40 15.34 15.71 35,560,834 15.474 -3.05%
2014-03-11 0 27.85 27.85 27.90 27.35 28.00 9,309,823 258,772,510 27.796 15.88 15.88 15.91 15.60 15.97 16,327,053 15.849 0.36%
2014-03-10 0 27.75 27.70 27.75 27.25 28.65 14,723,715 406,217,051 27.589 15.82 15.79 15.82 15.54 16.34 25,821,637 15.732 -3.98%
2014-03-07 0 28.90 28.90 28.95 28.55 29.30 7,719,822 223,180,184 28.910 16.48 16.48 16.51 16.28 16.71 13,538,597 16.485 0.87%
2014-03-06 0 28.65 28.65 28.70 28.10 28.80 8,221,755 233,811,859 28.438 16.34 16.34 16.36 16.02 16.42 14,418,859 16.216 1.24%
2014-03-05 0 28.30 28.25 28.30 28.15 28.70 7,658,080 217,428,364 28.392 16.14 16.11 16.14 16.05 16.36 13,430,317 16.189 0.35%
2014-03-04 0 28.20 28.15 28.20 27.90 28.40 5,965,790 167,561,694 28.087 16.08 16.05 16.08 15.91 16.19 10,462,473 16.015 0.36%
2014-03-03 0 28.10 28.05 28.15 27.80 28.80 11,928,000 338,147,495 28.349 16.02 15.99 16.05 15.85 16.42 20,918,667 16.165 -0.71%
2014-02-28 0 28.30 28.30 28.35 27.85 29.50 18,645,098 532,529,308 28.561 16.14 16.14 16.17 15.88 16.82 32,698,742 16.286 -1.05%
2014-02-27 0 28.60 28.50 28.60 27.80 28.65 17,569,374 496,213,608 28.243 16.31 16.25 16.31 15.85 16.34 30,812,196 16.104 0.53%
2014-02-26 0 28.45 28.40 28.45 27.50 28.60 20,330,624 568,408,735 27.958 16.22 16.19 16.22 15.68 16.31 35,654,724 15.942 0.35%
2014-02-25 0 28.35 28.30 28.35 28.15 28.90 12,259,029 347,778,874 28.369 16.17 16.14 16.17 16.05 16.48 21,499,207 16.176 -0.35%
2014-02-24 0 28.45 28.40 28.45 28.40 30.05 20,304,569 579,947,720 28.562 16.22 16.19 16.22 16.19 17.13 35,609,030 16.287 -4.85%
2014-02-21 0 29.90 29.85 29.90 29.40 30.60 11,915,781 353,877,847 29.698 17.05 17.02 17.05 16.76 17.45 20,897,238 16.934 -0.99%
2014-02-20 0 30.20 30.15 30.20 29.50 30.80 14,167,685 425,745,800 30.050 17.22 17.19 17.22 16.82 17.56 24,846,502 17.135 0.83%
2014-02-19 0 29.95 29.85 29.90 29.55 30.15 15,377,000 458,131,627 29.793 17.08 17.02 17.05 16.85 17.19 26,967,332 16.988 2.22%
2014-02-18 0 29.30 29.25 29.30 29.25 30.65 12,738,990 375,229,613 29.455 16.71 16.68 16.71 16.68 17.48 22,340,936 16.796 -3.78%
2014-02-17 0 30.45 30.40 30.45 30.35 30.80 5,692,390 173,591,361 30.495 17.36 17.33 17.36 17.31 17.56 9,982,999 17.389 0.33%
2014-02-14 0 30.35 30.35 30.40 30.15 31.15 9,127,063 278,677,044 30.533 17.31 17.31 17.33 17.19 17.76 16,006,538 17.410 0.00%
2014-02-13 0 30.35 30.30 30.35 30.05 30.85 5,418,415 164,565,015 30.371 17.31 17.28 17.31 17.13 17.59 9,502,517 17.318 -0.82%
2014-02-12 0 30.60 30.65 30.70 30.60 31.80 16,977,627 530,204,124 31.230 17.45 17.48 17.51 17.45 18.13 29,774,423 17.807 -1.45%
2014-02-11 0 31.05 31.00 31.05 30.75 31.40 12,472,737 386,673,886 31.002 17.70 17.68 17.70 17.53 17.90 21,873,996 17.677 0.49%
2014-02-10 0 30.90 30.90 31.00 30.65 31.20 10,555,324 326,884,508 30.969 17.62 17.62 17.68 17.48 17.79 18,511,343 17.659 0.32%
2014-02-07 0 30.80 30.75 30.85 29.75 31.00 13,003,254 397,501,482 30.569 17.56 17.53 17.59 16.96 17.68 22,804,388 17.431 2.84%
2014-02-06 0 29.95 29.90 30.00 28.90 30.45 15,943,604 476,188,940 29.867 17.08 17.05 17.11 16.48 17.36 27,961,011 17.030 3.63%
2014-02-05 0 28.90 28.85 28.95 28.65 29.50 11,753,383 341,999,726 29.098 16.48 16.45 16.51 16.34 16.82 20,612,433 16.592 0.52%
2014-02-04 0 28.75 28.75 28.80 28.40 29.45 24,584,705 709,404,845 28.856 16.39 16.39 16.42 16.19 16.79 43,115,296 16.454 -4.49%
2014-01-30 0 30.10 30.05 30.10 29.30 30.20 8,528,000 252,732,825 29.636 17.16 17.13 17.16 16.71 17.22 14,955,935 16.898 -1.79%
2014-01-29 0 30.65 30.65 30.70 29.80 30.80 14,619,510 441,597,811 30.206 17.48 17.48 17.51 16.99 17.56 25,638,888 17.224 4.07%
2014-01-28 0 29.45 29.40 29.45 29.05 29.75 18,417,928 542,100,998 29.433 16.79 16.76 16.79 16.56 16.96 32,300,343 16.783 -0.17%
2014-01-27 0 29.50 29.45 29.60 29.25 29.80 31,408,720 927,638,845 29.534 16.82 16.79 16.88 16.68 16.99 55,082,876 16.841 -4.99%
2014-01-24 0 31.05 31.10 31.15 30.25 31.40 13,715,788 425,839,461 31.047 17.70 17.73 17.76 17.25 17.90 24,053,990 17.703 0.81%
2014-01-23 0 30.80 30.75 30.85 30.60 31.50 22,166,853 685,352,378 30.918 17.56 17.53 17.59 17.45 17.96 38,875,001 17.630 -1.44%
2014-01-22 0 31.25 31.25 31.30 30.90 31.50 19,997,309 622,560,941 31.132 17.82 17.82 17.85 17.62 17.96 35,070,174 17.752 1.46%
2014-01-21 0 30.80 30.70 30.80 29.90 30.90 24,157,716 736,157,149 30.473 17.56 17.51 17.56 17.05 17.62 42,366,466 17.376 3.01%
2014-01-20 0 29.90 29.85 29.95 29.20 30.25 16,435,998 489,143,503 29.760 17.05 17.02 17.08 16.65 17.25 28,824,544 16.970 -2.29%
2014-01-17 0 30.60 30.60 30.70 29.10 30.80 33,830,148 1,021,110,797 30.183 17.45 17.45 17.51 16.59 17.56 59,329,442 17.211 3.90%
2014-01-16 0 29.45 29.40 29.45 28.65 29.70 23,983,836 698,217,898 29.112 16.79 16.76 16.79 16.34 16.94 42,061,525 16.600 1.90%
2014-01-15 0 28.90 28.85 28.90 28.25 29.15 21,262,214 609,972,115 28.688 16.48 16.45 16.48 16.11 16.62 37,288,495 16.358 5.86%
2014-01-14 0 27.30 27.30 27.35 26.65 27.45 8,439,346 229,156,114 27.153 15.57 15.57 15.60 15.20 15.65 14,800,458 15.483 0.55%
2014-01-13 0 27.15 27.20 27.25 26.80 27.45 11,088,511 301,214,298 27.165 15.48 15.51 15.54 15.28 15.65 19,446,417 15.489 1.69%
2014-01-10 0 26.70 26.65 26.70 26.10 26.85 10,408,118 276,088,506 26.526 15.22 15.20 15.22 14.88 15.31 18,253,182 15.126 0.95%
2014-01-09 0 26.45 26.45 26.50 26.40 27.20 12,322,143 330,355,375 26.810 15.08 15.08 15.11 15.05 15.51 21,609,893 15.287 -1.49%
2014-01-08 0 26.85 26.80 26.90 26.20 27.05 18,465,517 492,502,825 26.671 15.31 15.28 15.34 14.94 15.42 32,383,802 15.208 2.68%
2014-01-07 0 26.15 26.10 26.15 26.00 26.65 16,264,735 426,875,326 26.245 14.91 14.88 14.91 14.83 15.20 28,524,193 14.965 0.00%
2014-01-06 0 26.15 26.10 26.20 26.00 27.75 21,396,804 564,687,834 26.391 14.91 14.88 14.94 14.83 15.82 37,524,531 15.048 -5.60%
2014-01-03 0 27.70 27.70 27.75 27.50 28.25 10,603,385 294,055,708 27.732 15.79 15.79 15.82 15.68 16.11 18,595,630 15.813 -2.81%
2014-01-02 0 28.50 28.50 28.55 28.35 29.20 7,463,000 213,207,075 28.569 16.25 16.25 16.28 16.17 16.65 13,088,197 16.290 -0.87%
2013-12-31 0 28.75 28.75 28.90 28.70 29.10 4,211,057 121,540,669 28.862 16.39 16.39 16.48 16.36 16.59 7,385,119 16.458 -0.86%
2013-12-30 0 29.00 29.00 29.05 28.80 29.35 6,735,635 195,481,182 29.022 16.54 16.54 16.56 16.42 16.74 11,812,584 16.549 -0.51%
2013-12-27 0 29.15 29.15 29.20 28.35 29.55 7,584,055 220,531,021 29.078 16.62 16.62 16.65 16.17 16.85 13,300,496 16.581 -1.85%
2013-12-24 0 29.70 29.70 29.75 28.65 29.75 4,843,979 141,955,294 29.306 16.94 16.94 16.96 16.34 16.96 8,495,102 16.710 3.13%
2013-12-23 0 28.80 28.80 28.85 28.50 29.10 8,354,131 239,886,425 28.715 16.42 16.42 16.45 16.25 16.59 14,651,013 16.373 1.05%
2013-12-20 0 28.50 28.55 28.60 28.20 29.70 12,529,722 357,652,658 28.544 16.25 16.28 16.31 16.08 16.94 21,973,933 16.276 -2.90%
2013-12-19 0 29.35 29.40 29.45 29.05 30.35 14,164,959 417,556,293 29.478 16.74 16.76 16.79 16.56 17.31 24,841,722 16.809 -2.49%
2013-12-18 0 30.10 30.10 30.15 29.10 30.20 6,656,513 199,322,099 29.944 17.16 17.16 17.19 16.59 17.22 11,673,824 17.074 3.08%
2013-12-17 0 29.20 29.20 29.25 29.10 30.15 10,003,680 296,690,826 29.658 16.65 16.65 16.68 16.59 17.19 17,543,901 16.911 -0.68%
2013-12-16 0 29.40 29.40 29.45 29.00 29.80 8,452,520 248,820,294 29.437 16.76 16.76 16.79 16.54 16.99 14,823,562 16.785 0.34%
2013-12-13 0 29.30 29.25 29.35 28.80 29.55 6,993,085 204,613,453 29.259 16.71 16.68 16.74 16.42 16.85 12,264,086 16.684 0.34%
2013-12-12 0 29.20 29.15 29.20 28.85 29.60 10,014,000 293,894,336 29.348 16.65 16.62 16.65 16.45 16.88 17,561,999 16.735 0.00%
2013-12-11 0 29.20 29.20 29.25 29.15 30.25 13,825,529 409,065,966 29.588 16.65 16.65 16.68 16.62 17.25 24,246,448 16.871 -2.83%
2013-12-10 0 30.05 30.05 30.10 29.95 30.70 10,069,687 305,109,281 30.300 17.13 17.13 17.16 17.08 17.51 17,659,660 17.277 -0.66%
2013-12-09 0 30.25 30.25 30.35 30.25 31.20 14,204,390 434,202,741 30.568 17.25 17.25 17.31 17.25 17.79 24,910,873 17.430 -0.33%
2013-12-06 0 30.35 30.30 30.40 30.30 31.10 11,823,248 362,088,127 30.625 17.31 17.28 17.33 17.28 17.73 20,734,958 17.463 -2.72%
2013-12-05 0 31.20 31.15 31.20 31.15 31.75 9,935,405 311,354,853 31.338 17.79 17.76 17.79 17.76 18.10 17,424,164 17.869 -0.95%
2013-12-04 0 31.50 31.45 31.55 30.70 32.25 14,254,330 451,054,438 31.643 17.96 17.93 17.99 17.51 18.39 24,998,456 18.043 0.48%
2013-12-03 0 31.35 31.25 31.45 30.65 32.15 18,743,881 592,311,054 31.600 17.88 17.82 17.93 17.48 18.33 32,871,982 18.019 1.62%
2013-12-02 0 30.85 30.85 30.90 29.75 31.10 13,533,350 413,007,909 30.518 17.59 17.59 17.62 16.96 17.73 23,734,041 17.402 1.98%
2013-11-29 0 30.25 30.25 30.30 29.55 30.35 10,314,532 310,156,041 30.070 17.25 17.25 17.28 16.85 17.31 18,089,056 17.146 -0.17%
2013-11-28 0 30.30 30.25 30.30 30.05 31.00 24,384,831 745,384,337 30.568 17.28 17.25 17.28 17.13 17.68 42,764,768 17.430 1.34%
2013-11-27 0 29.90 29.90 29.95 29.20 30.00 18,384,520 544,816,662 29.635 17.05 17.05 17.08 16.65 17.11 32,241,754 16.898 3.10%
2013-11-26 0 29.00 28.90 29.05 28.65 29.20 5,860,267 169,769,995 28.970 16.54 16.48 16.56 16.34 16.65 10,277,412 16.519 0.69%
2013-11-25 0 28.80 28.80 28.90 28.80 29.65 12,048,187 353,191,092 29.315 16.42 16.42 16.48 16.42 16.91 21,129,444 16.716 -0.17%
2013-11-22 0 28.85 28.80 28.85 28.50 28.90 5,973,501 172,092,954 28.809 16.45 16.42 16.45 16.25 16.48 10,475,996 16.427 1.76%
2013-11-21 0 28.35 28.35 28.40 28.30 28.95 6,753,029 192,445,695 28.498 16.17 16.17 16.19 16.14 16.51 11,843,089 16.250 -2.58%
2013-11-20 0 29.10 29.05 29.10 28.75 29.20 7,719,130 224,293,503 29.057 16.59 16.56 16.59 16.39 16.65 13,537,383 16.568 1.75%
2013-11-19 0 28.60 28.60 28.70 28.50 29.40 13,806,555 397,810,923 28.813 16.31 16.31 16.36 16.25 16.76 24,213,172 16.430 -1.38%
2013-11-18 0 29.00 28.95 29.00 27.90 29.00 26,081,688 741,314,475 28.423 16.54 16.51 16.54 15.91 16.54 45,740,622 16.207 6.42%
2013-11-15 0 27.25 27.15 27.25 26.80 27.40 13,418,652 364,920,830 27.195 15.54 15.48 15.54 15.28 15.62 23,532,890 15.507 2.44%
2013-11-14 0 26.60 26.50 26.65 26.40 26.80 5,429,525 144,347,220 26.586 15.17 15.11 15.20 15.05 15.28 9,522,001 15.159 0.95%
2013-11-13 0 26.35 26.35 26.40 26.25 26.85 8,436,147 224,177,981 26.574 15.02 15.02 15.05 14.97 15.31 14,794,848 15.152 -1.68%
2013-11-12 0 26.80 26.80 26.90 26.35 26.95 7,981,587 213,235,568 26.716 15.28 15.28 15.34 15.02 15.37 13,997,666 15.234 -0.56%
2013-11-11 0 26.95 26.85 26.95 25.80 27.20 11,874,126 317,809,921 26.765 15.37 15.31 15.37 14.71 15.51 20,824,185 15.262 3.85%
2013-11-08 0 25.95 25.95 26.05 25.85 26.30 6,116,711 159,083,891 26.008 14.80 14.80 14.85 14.74 15.00 10,727,149 14.830 -1.14%
2013-11-07 0 26.25 26.25 26.30 26.05 26.55 5,252,238 138,214,584 26.315 14.97 14.97 15.00 14.85 15.14 9,211,084 15.005 -0.38%
2013-11-06 0 26.35 26.35 26.40 26.25 26.80 5,718,065 151,573,422 26.508 15.02 15.02 15.05 14.97 15.28 10,028,026 15.115 -1.13%
2013-11-05 0 26.65 26.60 26.65 26.30 26.90 7,236,478 192,222,021 26.563 15.20 15.17 15.20 15.00 15.34 12,690,935 15.146 -0.19%
2013-11-04 0 26.70 26.70 26.75 26.55 27.00 7,597,500 202,614,351 26.669 15.22 15.22 15.25 15.14 15.40 13,324,075 15.207 -0.93%
2013-11-01 0 26.95 26.85 26.95 26.80 27.50 11,678,000 316,244,686 27.080 15.37 15.31 15.37 15.28 15.68 20,480,230 15.441 -0.37%
2013-10-31 0 27.05 27.00 27.10 26.75 27.30 12,971,410 351,097,462 27.067 15.42 15.40 15.45 15.25 15.57 22,748,541 15.434 0.19%
2013-10-30 0 27.00 26.95 27.00 26.50 27.00 11,721,427 313,949,613 26.784 15.40 15.37 15.40 15.11 15.40 20,556,390 15.273 1.89%
2013-10-29 0 26.50 26.45 26.55 25.60 26.70 25,250,000 662,001,292 26.218 15.11 15.08 15.14 14.60 15.22 44,282,053 14.950 3.92%
2013-10-28 0 25.50 25.40 25.50 25.05 25.60 8,646,840 218,857,622 25.311 14.54 14.48 14.54 14.28 14.60 15,164,350 14.432 0.59%
2013-10-25 0 25.35 25.30 25.35 25.10 25.95 10,122,170 257,458,341 25.435 14.45 14.43 14.45 14.31 14.80 17,751,702 14.503 -2.12%
2013-10-24 0 25.90 25.90 25.95 25.80 26.45 10,302,500 267,555,501 25.970 14.77 14.77 14.80 14.71 15.08 18,067,955 14.808 -1.89%
2013-10-23 0 26.40 26.35 26.45 26.35 27.45 9,853,231 262,530,123 26.644 15.05 15.02 15.08 15.02 15.65 17,280,052 15.193 -3.47%
2013-10-22 0 27.35 27.30 27.35 26.90 27.40 6,095,225 165,699,153 27.185 15.60 15.57 15.60 15.34 15.62 10,689,468 15.501 0.74%
2013-10-21 0 27.15 27.05 27.10 26.80 27.30 7,820,300 211,277,740 27.017 15.48 15.42 15.45 15.28 15.57 13,714,810 15.405 0.93%
2013-10-18 0 26.90 26.90 26.95 26.80 27.25 4,206,100 113,250,051 26.925 15.34 15.34 15.37 15.28 15.54 7,376,426 15.353 -0.19%
2013-10-17 0 26.95 26.90 26.95 26.60 27.40 10,645,651 287,751,823 27.030 15.37 15.34 15.37 15.17 15.62 18,669,754 15.413 0.00%
2013-10-16 0 26.95 26.95 27.00 26.75 27.25 11,507,503 310,476,498 26.980 15.37 15.37 15.40 15.25 15.54 20,181,222 15.384 0.75%
2013-10-15 0 26.75 26.75 26.85 26.45 27.15 14,857,666 398,242,803 26.804 15.25 15.25 15.31 15.08 15.48 26,056,553 15.284 0.56%
2013-10-11 0 26.60 26.60 26.65 26.25 26.65 12,238,700 323,978,990 26.472 15.17 15.17 15.20 14.97 15.20 21,463,555 15.094 2.11%
2013-10-10 0 26.05 26.05 26.10 25.75 26.35 7,131,963 185,402,101 25.996 14.85 14.85 14.88 14.68 15.02 12,507,642 14.823 0.39%
2013-10-09 0 25.95 25.90 26.00 25.65 26.05 9,763,376 252,723,108 25.885 14.80 14.77 14.83 14.63 14.85 17,122,469 14.760 -1.14%
2013-10-08 0 26.25 26.15 26.25 25.25 26.25 11,828,047 305,327,722 25.814 14.97 14.91 14.97 14.40 14.97 20,743,375 14.719 2.54%
2013-10-07 0 25.60 25.55 25.60 25.40 25.95 3,748,600 95,882,285 25.578 14.60 14.57 14.60 14.48 14.80 6,574,087 14.585 -1.16%
2013-10-04 0 25.90 25.90 25.95 25.25 26.10 6,815,696 175,615,389 25.766 14.77 14.77 14.80 14.40 14.88 11,952,991 14.692 1.37%
2013-10-03 0 25.55 25.50 25.55 25.20 25.70 5,142,501 131,293,238 25.531 14.57 14.54 14.57 14.37 14.65 9,018,634 14.558 1.59%
2013-10-02 0 25.15 25.10 25.15 24.85 25.50 7,300,198 184,135,345 25.223 14.34 14.31 14.34 14.17 14.54 12,802,683 14.383 1.00%
2013-09-30 0 24.90 24.85 24.90 24.55 25.20 16,349,519 407,125,287 24.901 14.20 14.17 14.20 14.00 14.37 28,672,882 14.199 -2.16%
2013-09-27 0 25.45 25.45 25.50 25.25 26.00 9,394,592 239,084,959 25.449 14.51 14.51 14.54 14.40 14.83 16,475,716 14.511 -1.36%
2013-09-26 0 25.80 25.70 25.80 25.40 26.15 9,626,846 247,699,493 25.730 14.71 14.65 14.71 14.48 14.91 16,883,030 14.672 -0.96%
2013-09-25 0 26.05 26.00 26.10 25.80 26.60 6,212,865 162,731,246 26.193 14.85 14.83 14.88 14.71 15.17 10,895,779 14.935 -0.38%
2013-09-24 0 26.15 26.10 26.20 26.10 26.65 7,001,041 184,052,836 26.289 14.91 14.88 14.94 14.88 15.20 12,278,038 14.990 -1.88%
2013-09-23 0 26.65 26.60 26.75 26.25 27.00 5,815,620 154,191,553 26.513 15.20 15.17 15.25 14.97 15.40 10,199,113 15.118 0.00%
2013-09-19 0 26.65 26.65 26.70 26.55 27.40 14,014,435 376,456,583 26.862 15.20 15.20 15.22 15.14 15.62 24,577,741 15.317 0.76%
2013-09-18 0 26.45 26.40 26.45 26.05 26.50 6,531,797 171,867,914 26.313 15.08 15.05 15.08 14.85 15.11 11,455,104 15.004 0.95%
2013-09-17 0 26.20 26.20 26.25 26.15 26.95 11,748,668 310,013,602 26.387 14.94 14.94 14.97 14.91 15.37 20,604,164 15.046 -2.78%
2013-09-16 0 26.95 26.95 27.00 26.50 27.45 8,320,022 223,282,365 26.837 15.37 15.37 15.40 15.11 15.65 14,591,194 15.303 0.00%
2013-09-13 0 26.95 26.85 26.90 26.40 27.50 10,175,055 271,462,932 26.679 15.37 15.31 15.34 15.05 15.68 17,844,449 15.213 -1.82%
2013-09-12 0 27.45 27.45 27.50 27.25 27.60 9,636,150 264,409,297 27.439 15.65 15.65 15.68 15.54 15.74 16,899,347 15.646 0.73%
2013-09-11 0 27.25 27.20 27.25 27.10 27.65 9,707,446 265,334,683 27.333 15.54 15.51 15.54 15.45 15.77 17,024,382 15.586 -0.18%
2013-09-10 0 27.30 27.30 27.35 27.00 27.70 18,199,661 497,361,941 27.328 15.57 15.57 15.60 15.40 15.79 31,917,559 15.583 1.87%
2013-09-09 0 26.80 26.70 26.80 26.10 26.95 9,916,300 264,215,453 26.645 15.28 15.22 15.28 14.88 15.37 17,390,658 15.193 2.68%
2013-09-06 0 26.10 26.05 26.10 26.00 26.30 5,639,145 147,371,513 26.134 14.88 14.85 14.88 14.83 15.00 9,889,621 14.902 -0.57%
2013-09-05 0 26.25 26.25 26.30 25.90 26.50 9,306,774 244,032,926 26.221 14.97 14.97 15.00 14.77 15.11 16,321,705 14.951 0.96%
2013-09-04 0 26.00 25.95 26.00 25.80 26.25 12,548,259 326,447,972 26.015 14.83 14.80 14.83 14.71 14.97 22,006,443 14.834 -1.89%
2013-09-03 0 26.50 26.50 26.55 26.05 26.80 9,925,049 263,171,771 26.516 15.11 15.11 15.14 14.85 15.28 17,406,002 15.120 2.71%
2013-09-02 0 25.80 25.75 25.90 25.45 25.95 11,519,785 295,977,611 25.693 14.71 14.68 14.77 14.51 14.80 20,202,762 14.650 2.99%
2013-08-30 0 25.05 25.00 25.05 24.70 25.50 9,457,680 236,134,892 24.968 14.28 14.26 14.28 14.08 14.54 16,586,356 14.237 -0.99%
2013-08-29 0 25.30 25.30 25.35 24.75 25.85 11,592,550 291,555,377 25.150 14.43 14.43 14.45 14.11 14.74 20,330,373 14.341 -0.20%
2013-08-28 0 25.35 25.35 25.40 25.20 26.15 10,213,660 260,779,207 25.532 14.45 14.45 14.48 14.37 14.91 17,912,152 14.559 -3.61%
2013-08-27 0 26.30 26.30 26.35 26.10 26.80 4,808,000 126,628,335 26.337 15.00 15.00 15.02 14.88 15.28 8,432,004 15.018 -1.68%
2013-08-26 0 26.75 26.75 26.80 26.25 26.95 9,459,510 253,102,796 26.756 15.25 15.25 15.28 14.97 15.37 16,589,565 15.257 1.52%
2013-08-23 0 26.35 26.30 26.35 25.95 26.60 15,927,328 419,191,582 26.319 15.02 15.00 15.02 14.80 15.17 27,932,467 15.007 1.54%
2013-08-22 0 25.95 25.90 25.95 25.10 26.10 11,546,270 297,803,720 25.792 14.80 14.77 14.80 14.31 14.88 20,249,210 14.707 0.97%
2013-08-21 0 25.70 25.70 25.80 25.10 26.05 9,687,631 247,882,413 25.588 14.65 14.65 14.71 14.31 14.85 16,989,631 14.590 -0.39%
2013-08-20 0 25.80 25.75 25.80 25.65 26.90 11,335,500 296,192,586 26.130 14.71 14.68 14.71 14.63 15.34 19,879,573 14.899 -2.27%
2013-08-19 0 26.40 26.35 26.40 26.20 26.70 7,572,965 200,334,076 26.454 15.05 15.02 15.05 14.94 15.22 13,281,047 15.084 -1.31%
2013-08-16 0 26.75 26.65 26.70 25.65 26.95 25,333,788 663,893,593 26.206 15.25 15.20 15.22 14.63 15.37 44,428,996 14.943 0.56%
2013-08-15 0 26.60 26.55 26.60 26.40 26.95 17,699,050 472,210,575 26.680 15.17 15.14 15.17 15.05 15.37 31,039,615 15.213 -0.19%
2013-08-13 0 26.65 26.55 26.65 25.85 26.70 27,999,631 740,331,079 26.441 15.20 15.14 15.20 14.74 15.22 49,104,204 15.077 3.09%
2013-08-12 0 25.85 25.80 25.85 24.75 26.05 22,108,893 567,309,480 25.660 14.74 14.71 14.74 14.11 14.85 38,773,354 14.631 4.02%
2013-08-09 0 24.85 24.80 24.85 24.35 24.85 11,863,494 292,617,338 24.665 14.17 14.14 14.17 13.88 14.17 20,805,540 14.064 2.47%
2013-08-08 0 24.25 24.15 24.25 23.95 24.65 7,434,467 180,929,315 24.337 13.83 13.77 13.83 13.66 14.06 13,038,157 13.877 1.25%
2013-08-07 0 23.95 23.90 23.95 23.90 24.95 12,039,017 293,544,721 24.383 13.66 13.63 13.66 13.63 14.23 21,113,362 13.903 -1.84%
2013-08-06 0 24.40 24.40 24.45 24.05 24.90 9,880,028 240,243,294 24.316 13.91 13.91 13.94 13.71 14.20 17,327,047 13.865 -2.20%
2013-08-05 0 24.95 24.90 24.95 24.60 25.40 17,893,568 448,212,220 25.049 14.23 14.20 14.23 14.03 14.48 31,380,750 14.283 1.42%
2013-08-02 0 24.60 24.55 24.65 24.25 24.75 27,110,840 663,939,422 24.490 14.03 14.00 14.06 13.83 14.11 47,545,492 13.964 4.24%
2013-08-01 0 23.60 23.55 23.60 23.25 23.90 11,813,661 278,571,615 23.580 13.46 13.43 13.46 13.26 13.63 20,718,145 13.446 2.83%
2013-07-31 0 22.95 22.90 23.00 22.80 23.50 9,091,795 210,423,099 23.144 13.09 13.06 13.11 13.00 13.40 15,944,687 13.197 0.00%
2013-07-30 0 22.95 22.90 22.95 22.60 23.25 7,987,000 183,162,298 22.933 13.09 13.06 13.09 12.89 13.26 14,007,159 13.076 -0.43%
2013-07-29 0 23.05 23.05 23.10 22.75 23.70 16,320,954 374,538,671 22.948 13.14 13.14 13.17 12.97 13.51 28,622,786 13.085 -2.95%
2013-07-26 0 23.75 23.75 23.85 23.45 24.50 16,955,537 404,336,716 23.847 13.54 13.54 13.60 13.37 13.97 29,735,683 13.598 0.42%
2013-07-25 0 23.65 23.65 23.70 22.65 23.95 19,266,624 455,516,774 23.643 13.49 13.49 13.51 12.92 13.66 33,788,739 13.481 3.28%
2013-07-24 0 22.90 22.90 22.95 22.60 23.25 13,442,465 307,685,539 22.889 13.06 13.06 13.09 12.89 13.26 23,574,652 13.052 0.00%
2013-07-23 0 22.90 22.85 22.90 22.05 23.00 17,394,760 393,853,102 22.642 13.06 13.03 13.06 12.57 13.11 30,505,968 12.911 2.92%
2013-07-22 0 22.25 22.20 22.25 21.60 22.80 17,354,955 381,949,065 22.008 12.69 12.66 12.69 12.32 13.00 30,436,160 12.549 -1.33%
2013-07-19 0 22.55 22.55 22.60 22.50 23.05 16,281,534 369,142,399 22.672 12.86 12.86 12.89 12.83 13.14 28,553,654 12.928 -2.17%
2013-07-18 0 23.05 23.00 23.05 22.65 23.35 11,304,577 259,203,229 22.929 13.14 13.11 13.14 12.92 13.31 19,825,342 13.074 -1.50%
2013-07-17 0 23.40 23.40 23.45 22.55 23.75 34,796,023 810,338,382 23.288 13.34 13.34 13.37 12.86 13.54 61,023,340 13.279 6.12%
2013-07-16 0 22.05 22.00 22.10 21.85 22.85 12,069,389 268,059,730 22.210 12.57 12.54 12.60 12.46 13.03 21,166,627 12.664 -2.43%
2013-07-15 0 22.60 22.60 22.70 22.45 23.05 17,550,261 397,719,094 22.662 12.89 12.89 12.94 12.80 13.14 30,778,677 12.922 -0.22%
2013-07-12 0 22.65 22.60 22.65 22.35 23.20 33,357,455 756,867,759 22.690 12.92 12.89 12.92 12.74 13.23 58,500,459 12.938 1.57%
2013-07-11 0 22.30 22.30 22.35 21.05 22.40 30,549,846 667,721,970 21.857 12.72 12.72 12.74 12.00 12.77 53,576,630 12.463 8.25%
2013-07-10 0 20.60 20.60 20.75 20.05 20.90 15,643,300 320,150,076 20.466 11.75 11.75 11.83 11.43 11.92 27,434,354 11.670 0.24%
2013-07-09 0 20.55 20.55 20.60 20.20 20.90 10,648,100 218,388,656 20.510 11.72 11.72 11.75 11.52 11.92 18,674,049 11.695 0.24%
2013-07-08 0 20.50 20.50 20.55 20.10 20.70 16,024,022 326,494,409 20.375 11.69 11.69 11.72 11.46 11.80 28,102,043 11.618 -2.15%
2013-07-05 0 20.95 20.90 21.00 19.84 21.45 27,273,647 566,282,317 20.763 11.95 11.92 11.97 11.31 12.23 47,831,014 11.839 7.22%
2013-07-04 0 19.54 19.54 19.56 19.40 20.05 19,713,310 389,256,583 19.746 11.14 11.14 11.15 11.06 11.43 34,572,113 11.259 0.10%
2013-07-03 0 19.52 19.52 19.54 19.48 20.45 21,837,616 430,952,031 19.734 11.13 11.13 11.14 11.11 11.66 38,297,603 11.253 -5.01%
2013-07-02 0 20.55 20.50 20.55 20.20 21.35 13,330,987 274,747,505 20.610 11.72 11.69 11.72 11.52 12.17 23,379,148 11.752 -2.14%
2013-06-28 0 21.00 20.95 21.00 20.60 21.20 15,389,840 322,393,630 20.948 11.97 11.95 11.97 11.75 12.09 26,989,850 11.945 1.94%
2013-06-27 0 20.60 20.55 20.60 20.40 21.60 28,654,400 600,556,685 20.959 11.75 11.72 11.75 11.63 12.32 50,252,502 11.951 0.24%
2013-06-26 0 20.55 20.50 20.55 20.15 20.75 18,589,600 379,707,807 20.426 11.72 11.69 11.72 11.49 11.83 32,601,412 11.647 2.49%
2013-06-25 0 20.05 20.05 20.15 19.22 20.85 31,124,061 626,184,463 20.119 11.43 11.43 11.49 10.96 11.89 54,583,657 11.472 -1.96%
2013-06-24 0 20.45 20.40 20.50 20.05 21.05 16,813,510 345,017,197 20.520 11.66 11.63 11.69 11.43 12.00 29,486,604 11.701 -2.62%
2013-06-21 0 21.00 21.00 21.05 19.92 21.20 26,556,778 548,210,900 20.643 11.97 11.97 12.00 11.36 12.09 46,573,808 11.771 1.69%
2013-06-20 0 20.65 20.55 20.65 20.40 21.05 19,112,165 395,948,632 20.717 11.77 11.72 11.77 11.63 12.00 33,517,858 11.813 -2.82%
2013-06-19 0 21.25 21.20 21.25 21.05 22.05 21,972,598 472,644,144 21.511 12.12 12.09 12.12 12.00 12.57 38,534,327 12.266 -3.19%
2013-06-18 0 21.95 21.95 22.00 21.65 22.10 16,176,819 354,826,510 21.934 12.52 12.52 12.54 12.35 12.60 28,370,010 12.507 0.00%
2013-06-17 0 21.95 21.90 22.00 21.85 22.75 18,169,153 401,126,638 22.077 12.52 12.49 12.54 12.46 12.97 31,864,056 12.589 -0.45%
2013-06-14 0 22.05 22.05 22.10 22.00 22.80 16,790,009 375,431,014 22.360 12.57 12.57 12.60 12.54 13.00 29,445,389 12.750 -2.00%
2013-06-13 0 22.50 22.50 22.55 21.75 22.80 24,616,998 546,496,696 22.200 12.83 12.83 12.86 12.40 13.00 43,171,929 12.659 -1.53%
2013-06-11 0 22.85 22.85 22.90 22.60 23.60 15,038,655 344,668,049 22.919 13.03 13.03 13.06 12.89 13.46 26,373,961 13.068 -3.38%
2013-06-10 0 23.65 23.65 23.75 23.05 24.25 7,279,040 172,420,511 23.687 13.49 13.49 13.54 13.14 13.83 12,765,578 13.507 -1.25%
2013-06-07 0 23.95 23.95 24.00 23.70 24.50 10,842,007 260,375,487 24.015 13.66 13.66 13.69 13.51 13.97 19,014,112 13.694 -1.84%
2013-06-06 0 24.40 24.35 24.45 24.05 24.75 6,384,475 156,131,344 24.455 13.91 13.88 13.94 13.71 14.11 11,196,739 13.944 -0.81%
2013-06-05 0 24.60 24.55 24.65 24.40 25.00 12,152,040 299,852,174 24.675 14.03 14.00 14.06 13.91 14.26 21,311,576 14.070 -1.80%
2013-06-04 0 25.05 25.00 25.05 24.90 25.35 6,131,635 154,153,845 25.141 14.28 14.26 14.28 14.20 14.45 10,753,322 14.335 0.00%
2013-06-03 0 25.05 25.00 25.15 25.00 25.60 16,663,721 421,042,930 25.267 14.28 14.26 14.34 14.26 14.60 29,223,912 14.407 -1.18%
2013-05-31 0 25.35 25.50 25.55 25.30 25.90 9,886,059 252,506,310 25.542 14.45 14.54 14.57 14.43 14.77 17,337,623 14.564 -0.78%
2013-05-30 0 25.55 25.50 25.55 25.55 26.30 16,917,451 436,846,975 25.822 14.57 14.54 14.57 14.57 15.00 29,668,890 14.724 -2.43%
2013-05-29 0 26.50 26.40 26.50 26.30 26.90 8,777,376 233,029,752 26.549 14.93 14.88 14.93 14.82 15.16 15,577,904 14.959 -1.85%
2013-05-28 0 27.00 26.90 27.00 26.20 27.00 8,914,300 238,229,643 26.724 15.21 15.16 15.21 14.76 15.21 15,820,914 15.058 1.89%
2013-05-27 0 26.50 26.45 26.55 26.10 26.70 10,444,333 275,740,810 26.401 14.93 14.90 14.96 14.71 15.04 18,536,385 14.876 -0.38%
2013-05-24 0 26.60 26.60 26.65 26.30 26.80 16,215,198 429,897,514 26.512 14.99 14.99 15.02 14.82 15.10 28,778,396 14.938 -0.56%
2013-05-23 0 26.75 26.70 26.80 26.35 27.25 13,214,929 353,355,960 26.739 15.07 15.04 15.10 14.85 15.35 23,453,581 15.066 -2.01%
2013-05-22 0 27.30 27.25 27.30 26.55 27.65 13,887,855 377,204,585 27.161 15.38 15.35 15.38 14.96 15.58 24,647,876 15.304 0.74%
2013-05-21 0 27.10 27.10 27.25 27.00 27.45 11,030,850 300,008,503 27.197 15.27 15.27 15.35 15.21 15.47 19,577,323 15.324 -0.73%
2013-05-20 0 27.30 27.30 27.35 27.00 27.45 10,036,916 273,645,893 27.264 15.38 15.38 15.41 15.21 15.47 17,813,309 15.362 1.11%
2013-05-16 0 27.00 26.95 27.00 26.85 27.30 7,711,978 208,803,482 27.075 15.21 15.18 15.21 15.13 15.38 13,687,058 15.256 -1.28%
2013-05-15 0 27.35 27.30 27.35 27.10 27.65 11,808,956 323,158,099 27.366 15.41 15.38 15.41 15.27 15.58 20,958,289 15.419 0.18%
2013-05-14 0 27.30 27.30 27.40 27.20 28.20 10,404,136 285,485,818 27.440 15.38 15.38 15.44 15.33 15.89 18,465,044 15.461 -2.15%
2013-05-13 0 27.90 27.85 27.95 27.80 28.55 4,825,043 135,199,118 28.020 15.72 15.69 15.75 15.66 16.09 8,563,386 15.788 -1.59%
2013-05-10 0 28.35 28.35 28.40 27.90 28.55 10,602,653 299,270,495 28.226 15.97 15.97 16.00 15.72 16.09 18,817,368 15.904 -0.53%
2013-05-09 0 28.50 28.45 28.50 28.25 29.40 12,219,749 348,930,054 28.555 16.06 16.03 16.06 15.92 16.57 21,687,356 16.089 -2.06%
2013-05-08 0 29.10 29.05 29.10 28.90 29.35 8,638,160 251,287,259 29.090 16.40 16.37 16.40 16.28 16.54 15,330,826 16.391 0.00%
2013-05-07 0 29.10 29.05 29.20 28.65 29.20 8,526,650 246,768,875 28.941 16.40 16.37 16.45 16.14 16.45 15,132,921 16.307 0.17%
2013-05-06 0 29.05 29.00 29.05 28.45 29.10 17,168,949 495,284,203 28.848 16.37 16.34 16.37 16.03 16.40 30,471,093 16.254 3.01%
2013-05-03 0 28.20 28.10 28.15 27.85 28.50 9,507,411 267,193,737 28.104 15.89 15.83 15.86 15.69 16.06 16,873,555 15.835 0.18%
2013-05-02 0 28.15 28.05 28.15 27.40 28.20 12,801,734 355,267,195 27.751 15.86 15.80 15.86 15.44 15.89 22,720,251 15.637 0.18%
2013-04-30 0 28.10 28.05 28.10 27.85 28.20 6,614,537 185,285,496 28.012 15.83 15.80 15.83 15.69 15.89 11,739,342 15.783 1.08%
2013-04-29 0 27.80 27.75 27.85 27.40 28.10 6,121,100 169,278,597 27.655 15.66 15.64 15.69 15.44 15.83 10,863,601 15.582 0.00%
2013-04-26 0 27.80 27.80 27.85 27.60 28.15 13,405,615 372,285,849 27.771 15.66 15.66 15.69 15.55 15.86 23,792,006 15.648 0.18%
2013-04-25 0 27.75 27.75 27.80 27.25 28.55 23,974,000 663,400,338 27.672 15.64 15.64 15.66 15.35 16.09 42,548,556 15.592 -2.12%
2013-04-24 0 28.35 28.30 28.35 28.05 28.60 9,830,500 278,352,992 28.315 15.97 15.95 15.97 15.80 16.11 17,446,967 15.954 1.25%
2013-04-23 0 28.00 27.90 28.05 27.55 28.70 33,293,470 928,058,941 27.875 15.78 15.72 15.80 15.52 16.17 59,088,557 15.706 -3.28%
2013-04-22 0 28.95 28.95 29.00 28.80 29.80 10,817,739 315,116,778 29.130 16.31 16.31 16.34 16.23 16.79 19,199,098 16.413 0.52%
2013-04-19 0 28.80 28.80 28.85 28.00 28.90 11,425,755 326,218,652 28.551 16.23 16.23 16.26 15.78 16.28 20,278,192 16.087 2.86%
2013-04-18 0 28.00 28.00 28.05 27.40 28.20 13,995,000 391,239,125 27.956 15.78 15.78 15.80 15.44 15.89 24,838,034 15.752 2.38%
2013-04-17 0 27.35 27.35 27.40 27.35 28.10 12,470,650 346,179,157 27.760 15.41 15.41 15.44 15.41 15.83 22,132,650 15.641 0.00%
2013-04-16 0 27.35 27.35 27.40 26.25 27.50 16,858,265 455,478,823 27.018 15.41 15.41 15.44 14.79 15.49 29,919,698 15.223 2.43%
2013-04-15 0 26.70 26.70 26.80 26.70 27.55 14,584,504 393,392,749 26.973 15.04 15.04 15.10 15.04 15.52 25,884,274 15.198 -2.55%
2013-04-12 0 27.40 27.40 27.45 27.20 27.90 6,699,445 183,845,722 27.442 15.44 15.44 15.47 15.33 15.72 11,890,035 15.462 -0.54%
2013-04-11 0 27.55 27.55 27.60 27.45 28.40 8,991,896 250,766,326 27.888 15.52 15.52 15.55 15.47 16.00 15,958,630 15.714 -0.18%
2013-04-10 0 27.60 27.50 27.60 26.70 27.80 18,103,201 493,823,369 27.278 15.55 15.49 15.55 15.04 15.66 32,129,184 15.370 0.73%
2013-04-09 0 27.40 27.30 27.35 26.20 27.75 20,821,680 569,465,801 27.350 15.44 15.38 15.41 14.76 15.64 36,953,884 15.410 5.38%
2013-04-08 0 26.00 26.00 26.05 25.50 26.60 14,700,972 380,982,758 25.915 14.65 14.65 14.68 14.37 14.99 26,090,979 14.602 0.39%
2013-04-05 0 25.90 25.85 25.90 25.50 26.80 18,527,948 479,409,361 25.875 14.59 14.57 14.59 14.37 15.10 32,883,016 14.579 -0.96%
2013-04-03 0 26.15 26.20 26.25 25.80 26.30 9,226,560 241,133,329 26.135 14.73 14.76 14.79 14.54 14.82 16,375,106 14.726 1.75%
2013-04-02 0 25.70 25.70 25.80 25.45 26.50 15,674,305 407,262,029 25.983 14.48 14.48 14.54 14.34 14.93 27,818,430 14.640 -0.19%
2013-03-28 0 25.75 25.80 25.85 24.90 26.60 18,226,733 466,836,241 25.613 14.51 14.54 14.57 14.03 14.99 32,348,426 14.431 -3.01%
2013-03-27 0 26.55 26.45 26.50 26.05 26.80 11,028,428 293,322,015 26.597 14.96 14.90 14.93 14.68 15.10 19,573,024 14.986 1.72%
2013-03-26 0 26.10 26.15 26.20 25.80 26.50 7,071,629 185,194,652 26.188 14.71 14.73 14.76 14.54 14.93 12,550,580 14.756 -0.57%
2013-03-25 0 26.25 26.20 26.30 25.80 26.70 7,432,648 195,522,048 26.306 14.79 14.76 14.82 14.54 15.04 13,191,309 14.822 0.38%
2013-03-22 0 26.15 26.15 26.20 25.90 26.60 6,319,506 166,093,745 26.283 14.73 14.73 14.76 14.59 14.99 11,215,728 14.809 0.00%
2013-03-21 0 26.15 26.00 26.15 25.80 26.80 12,326,449 325,055,086 26.371 14.73 14.65 14.73 14.54 15.10 21,876,725 14.858 -1.51%
2013-03-20 0 26.55 26.50 26.55 25.50 26.75 18,392,180 484,109,437 26.321 14.96 14.93 14.96 14.37 15.07 32,642,058 14.831 3.71%
2013-03-19 0 25.60 25.55 25.65 25.25 25.75 15,462,911 392,887,459 25.408 14.42 14.40 14.45 14.23 14.51 27,443,252 14.316 3.02%
2013-03-18 0 24.85 24.80 24.85 24.30 24.95 27,493,412 679,115,103 24.701 14.00 13.97 14.00 13.69 14.06 48,794,735 13.918 -1.78%
2013-03-15 0 25.30 25.30 25.55 25.15 27.10 37,136,226 956,681,598 25.761 14.26 14.26 14.40 14.17 15.27 65,908,600 14.515 -5.60%
2013-03-14 0 26.80 26.75 26.85 26.05 27.00 11,455,404 302,777,899 26.431 15.10 15.07 15.13 14.68 15.21 20,330,812 14.893 0.19%
2013-03-13 0 26.75 26.70 26.80 26.60 27.65 14,945,497 402,563,361 26.935 15.07 15.04 15.10 14.99 15.58 26,524,957 15.177 -2.19%
2013-03-12 0 27.35 27.30 27.35 27.30 28.25 14,185,304 392,473,151 27.668 15.41 15.38 15.41 15.38 15.92 25,175,782 15.589 -1.62%
2013-03-11 0 27.80 27.80 27.90 27.70 28.50 10,364,418 290,758,817 28.054 15.66 15.66 15.72 15.61 16.06 18,394,553 15.807 -2.11%
2013-03-08 0 28.40 28.35 28.50 28.25 28.75 8,040,860 228,851,952 28.461 16.00 15.97 16.06 15.92 16.20 14,270,751 16.036 0.53%
2013-03-07 0 28.25 28.20 28.25 27.85 28.55 4,791,255 135,197,579 28.218 15.92 15.89 15.92 15.69 16.09 8,503,420 15.899 -1.05%
2013-03-06 0 28.55 28.50 28.55 28.15 28.75 12,968,468 370,312,498 28.555 16.09 16.06 16.09 15.86 16.20 23,016,167 16.089 1.60%
2013-03-05 0 28.10 28.05 28.10 27.50 28.15 13,836,577 384,842,787 27.813 15.83 15.80 15.83 15.49 15.86 24,556,869 15.671 1.08%
2013-03-04 0 27.80 27.75 27.80 27.50 29.10 24,674,008 685,687,215 27.790 15.66 15.64 15.66 15.49 16.40 43,790,915 15.658 -4.79%
2013-03-01 0 29.20 29.00 29.05 28.05 29.25 19,128,964 553,726,202 28.947 16.45 16.34 16.37 15.80 16.48 33,949,687 16.310 3.00%
2013-02-28 0 28.35 28.30 28.40 27.75 28.75 21,097,311 598,521,890 28.370 15.97 15.95 16.00 15.64 16.20 37,443,068 15.985 3.47%
2013-02-27 0 27.40 27.40 27.50 27.15 27.55 5,984,600 163,970,088 27.399 15.44 15.44 15.49 15.30 15.52 10,621,343 15.438 0.92%
2013-02-26 0 27.15 27.10 27.15 27.00 27.45 12,413,500 337,047,598 27.152 15.30 15.27 15.30 15.21 15.47 22,031,221 15.299 -1.09%
2013-02-25 0 27.45 27.40 27.45 27.30 28.20 16,432,723 453,453,777 27.595 15.47 15.44 15.47 15.38 15.89 29,164,454 15.548 -1.96%
2013-02-22 0 28.00 27.95 28.00 27.95 28.50 14,241,144 400,257,222 28.106 15.78 15.75 15.78 15.75 16.06 25,274,886 15.836 -1.23%
2013-02-21 0 28.35 28.35 28.40 28.00 29.00 20,506,090 580,097,384 28.289 15.97 15.97 16.00 15.78 16.34 36,393,781 15.939 -3.24%
2013-02-20 0 29.30 29.30 29.35 28.60 29.35 11,159,859 323,925,373 29.026 16.51 16.51 16.54 16.11 16.54 19,806,285 16.355 1.21%
2013-02-19 0 28.95 28.90 28.95 28.90 30.65 16,789,000 493,410,371 29.389 16.31 16.28 16.31 16.28 17.27 29,796,767 16.559 -5.55%
2013-02-18 0 30.65 30.60 30.65 30.60 31.50 5,175,720 159,695,146 30.855 17.27 17.24 17.27 17.24 17.75 9,185,760 17.385 -0.97%
2013-02-15 0 30.95 30.90 30.95 30.05 31.30 5,649,020 174,908,336 30.963 17.44 17.41 17.44 16.93 17.64 10,025,763 17.446 1.64%
2013-02-14 0 30.45 30.35 30.40 29.65 30.70 7,619,935 231,314,816 30.357 17.16 17.10 17.13 16.71 17.30 13,523,702 17.104 2.70%
2013-02-08 0 29.65 29.65 29.70 29.30 30.20 12,675,344 376,263,064 29.685 16.71 16.71 16.73 16.51 17.02 22,495,936 16.726 -1.00%
2013-02-07 0 29.95 29.85 29.95 29.80 30.75 17,372,376 521,427,015 30.015 16.88 16.82 16.88 16.79 17.33 30,832,131 16.912 -2.60%
2013-02-06 0 30.75 30.70 30.75 30.55 31.50 10,096,819 313,105,278 31.010 17.33 17.30 17.33 17.21 17.75 17,919,624 17.473 -0.16%
2013-02-05 0 30.80 30.75 30.85 30.05 31.45 11,138,668 343,375,637 30.827 17.35 17.33 17.38 16.93 17.72 19,768,676 17.370 -0.48%
2013-02-04 0 30.95 30.85 30.90 30.80 31.70 11,106,828 348,315,739 31.361 17.44 17.38 17.41 17.35 17.86 19,712,167 17.670 0.32%
2013-02-01 0 30.85 30.80 30.85 29.90 31.00 8,489,141 259,365,932 30.553 17.38 17.35 17.38 16.85 17.47 15,066,351 17.215 1.31%
2013-01-31 0 30.45 30.25 30.45 29.80 30.80 10,016,041 302,692,909 30.221 17.16 17.04 17.16 16.79 17.35 17,776,261 17.028 -0.98%
2013-01-30 0 30.75 30.75 30.85 30.15 30.90 11,505,149 351,525,575 30.554 17.33 17.33 17.38 16.99 17.41 20,419,099 17.216 1.15%
2013-01-29 0 30.40 30.40 30.45 29.80 30.45 10,318,201 311,254,802 30.166 17.13 17.13 17.16 16.79 17.16 18,312,528 16.997 2.18%
2013-01-28 0 29.75 29.70 29.75 28.70 30.15 23,518,712 697,808,269 29.670 16.76 16.73 16.76 16.17 16.99 41,740,520 16.718 3.48%
2013-01-25 0 28.75 28.70 28.80 28.55 29.25 11,320,160 326,708,668 28.861 16.20 16.17 16.23 16.09 16.48 20,090,784 16.262 -0.17%
2013-01-24 0 28.80 28.75 28.80 28.65 30.10 23,165,000 680,284,187 29.367 16.23 16.20 16.23 16.14 16.96 41,112,759 16.547 -1.87%
2013-01-23 0 29.35 29.30 29.35 28.90 29.65 9,536,633 278,292,638 29.181 16.54 16.51 16.54 16.28 16.71 16,925,418 16.442 0.00%
2013-01-22 0 29.35 29.35 29.40 28.90 29.70 15,454,721 454,421,456 29.403 16.54 16.54 16.57 16.28 16.73 27,428,717 16.567 0.51%
2013-01-21 0 29.20 29.15 29.20 28.60 29.20 15,278,855 442,825,305 28.983 16.45 16.42 16.45 16.11 16.45 27,116,594 16.330 2.10%
2013-01-18 0 28.60 28.55 28.60 28.00 28.65 9,431,452 268,084,677 28.425 16.11 16.09 16.11 15.78 16.14 16,738,745 16.016 2.88%
2013-01-17 0 27.80 27.80 27.85 27.40 28.25 7,303,500 202,513,808 27.728 15.66 15.66 15.69 15.44 15.92 12,962,100 15.624 -0.18%
2013-01-16 0 27.85 27.80 27.85 27.55 28.35 9,502,892 264,182,706 27.800 15.69 15.66 15.69 15.52 15.97 16,865,535 15.664 -1.24%
2013-01-15 0 28.20 28.15 28.20 27.95 28.60 4,518,290 128,015,618 28.333 15.89 15.86 15.89 15.75 16.11 8,018,967 15.964 0.71%
2013-01-14 0 28.00 28.00 28.10 27.90 28.40 10,867,390 306,040,612 28.161 15.78 15.78 15.83 15.72 16.00 19,287,217 15.868 -1.23%
2013-01-11 0 28.35 28.30 28.40 28.15 29.20 9,956,184 282,334,168 28.358 15.97 15.95 16.00 15.86 16.45 17,670,028 15.978 -1.56%
2013-01-10 0 28.80 28.80 28.85 28.65 29.45 6,000,742 173,890,417 28.978 16.23 16.23 16.26 16.14 16.59 10,649,992 16.328 0.35%
2013-01-09 0 28.70 28.65 28.75 28.60 29.10 6,886,286 197,823,472 28.727 16.17 16.14 16.20 16.11 16.40 12,221,637 16.186 -0.17%
2013-01-08 0 28.75 28.70 28.75 28.70 29.85 8,051,867 234,055,911 29.069 16.20 16.17 16.20 16.17 16.82 14,290,286 16.379 -2.87%
2013-01-07 0 29.60 29.50 29.60 28.95 29.65 11,398,500 336,100,207 29.486 16.68 16.62 16.68 16.31 16.71 20,229,820 16.614 2.07%
2013-01-04 0 29.00 28.95 29.00 28.65 29.20 9,354,790 270,372,856 28.902 16.34 16.31 16.34 16.14 16.45 16,602,686 16.285 -1.36%
2013-01-03 0 29.40 29.35 29.40 29.05 29.75 13,887,356 407,511,007 29.344 16.57 16.54 16.57 16.37 16.76 24,646,990 16.534 -0.34%
2013-01-02 0 29.50 29.45 29.50 28.60 29.55 11,550,668 335,893,477 29.080 16.62 16.59 16.62 16.11 16.65 20,499,885 16.385 4.61%
2012-12-31 0 28.20 28.20 28.25 28.05 28.35 3,528,447 99,520,928 28.205 15.89 15.89 15.92 15.80 15.97 6,262,214 15.892 -0.35%
2012-12-28 0 28.30 28.20 28.25 28.00 28.85 6,165,651 173,977,259 28.217 15.95 15.89 15.92 15.78 16.26 10,942,669 15.899 0.00%
2012-12-27 0 28.30 28.25 28.30 28.20 29.10 5,310,500 151,431,575 28.516 15.95 15.92 15.95 15.89 16.40 9,424,965 16.067 0.35%
2012-12-24 0 28.20 28.15 28.25 27.90 28.25 2,682,143 75,343,892 28.091 15.89 15.86 15.92 15.72 15.92 4,760,212 15.828 1.26%
2012-12-21 0 27.85 27.80 27.85 27.80 28.50 10,783,779 302,956,890 28.094 15.69 15.66 15.69 15.66 16.06 19,138,826 15.829 -1.42%
2012-12-20 0 28.25 28.20 28.25 27.95 29.05 17,138,135 484,456,663 28.268 15.92 15.89 15.92 15.75 16.37 30,416,405 15.927 -2.92%
2012-12-19 0 29.10 29.05 29.10 28.95 29.60 11,993,566 350,525,990 29.226 16.40 16.37 16.40 16.31 16.68 21,285,931 16.467 -0.34%
2012-12-18 0 29.20 29.10 29.20 28.95 29.70 8,389,045 245,639,438 29.281 16.45 16.40 16.45 16.31 16.73 14,888,702 16.498 -0.68%
2012-12-17 0 29.40 29.30 29.40 28.95 29.70 10,853,390 319,496,449 29.437 16.57 16.51 16.57 16.31 16.73 19,262,370 16.587 0.17%
2012-12-14 0 29.35 29.30 29.35 28.25 29.60 14,597,670 426,516,168 29.218 16.54 16.51 16.54 15.92 16.68 25,907,641 16.463 2.98%
2012-12-13 0 28.50 28.50 28.55 28.15 28.90 9,961,000 285,154,540 28.627 16.06 16.06 16.09 15.86 16.28 17,678,575 16.130 0.18%
2012-12-12 0 28.45 28.40 28.45 28.10 28.60 7,984,945 226,417,530 28.356 16.03 16.00 16.03 15.83 16.11 14,171,514 15.977 2.34%
2012-12-11 0 27.80 27.80 27.85 27.75 28.70 12,288,579 346,640,185 28.208 15.66 15.66 15.69 15.64 16.17 21,809,514 15.894 -2.11%
2012-12-10 0 28.40 28.35 28.40 28.25 28.80 9,184,503 261,212,906 28.441 16.00 15.97 16.00 15.92 16.23 16,300,465 16.025 0.89%
2012-12-07 0 28.15 28.10 28.15 28.00 28.95 27,885,156 796,108,497 28.550 15.86 15.83 15.86 15.78 16.31 49,489,994 16.086 2.74%
2012-12-06 0 27.40 27.35 27.40 26.95 27.65 12,028,100 329,158,218 27.366 15.44 15.41 15.44 15.18 15.58 21,347,221 15.419 0.37%
2012-12-05 0 27.30 27.25 27.30 26.00 27.30 20,503,500 551,837,910 26.914 15.38 15.35 15.38 14.65 15.38 36,389,185 15.165 5.00%
2012-12-04 0 26.00 25.95 26.00 25.35 26.20 7,337,154 189,248,126 25.793 14.65 14.62 14.65 14.28 14.76 13,021,828 14.533 1.56%
2012-12-03 0 25.60 25.55 25.60 25.55 26.40 8,619,967 223,092,786 25.881 14.42 14.40 14.42 14.40 14.88 15,298,538 14.583 -0.78%
2012-11-30 0 25.80 25.80 25.90 25.10 26.00 13,585,003 350,174,652 25.777 14.54 14.54 14.59 14.14 14.65 24,110,380 14.524 3.20%
2012-11-29 0 25.00 25.00 25.05 25.00 25.75 12,179,920 307,716,009 25.264 14.09 14.09 14.11 14.09 14.51 21,616,668 14.235 -1.77%
2012-11-28 0 25.45 25.35 25.40 24.80 25.75 12,282,527 311,469,554 25.359 14.34 14.28 14.31 13.97 14.51 21,798,773 14.288 1.39%
2012-11-27 0 25.10 25.10 25.15 25.05 25.70 5,844,167 147,721,173 25.277 14.14 14.14 14.17 14.11 14.48 10,372,106 14.242 -0.79%
2012-11-26 0 25.30 25.25 25.30 25.15 26.05 9,541,199 243,357,334 25.506 14.26 14.23 14.26 14.17 14.68 16,933,521 14.371 -1.36%
2012-11-23 0 25.65 25.60 25.65 25.50 26.05 10,667,003 274,818,886 25.763 14.45 14.42 14.45 14.37 14.68 18,931,575 14.516 0.98%
2012-11-22 0 25.40 25.35 25.40 25.15 25.60 9,495,036 241,313,146 25.415 14.31 14.28 14.31 14.17 14.42 16,851,592 14.320 0.20%
2012-11-21 0 25.35 25.30 25.35 25.00 25.55 7,751,000 196,322,050 25.329 14.28 14.26 14.28 14.09 14.40 13,756,313 14.271 1.81%
2012-11-20 0 24.90 24.85 24.90 24.85 25.80 8,993,000 228,083,612 25.362 14.03 14.00 14.03 14.00 14.54 15,960,589 14.290 -1.19%
2012-11-19 0 25.20 25.15 25.20 24.65 25.40 6,737,697 169,504,396 25.158 14.20 14.17 14.20 13.89 14.31 11,957,924 14.175 2.44%
2012-11-16 0 24.60 24.55 24.60 24.55 25.15 8,575,000 213,067,837 24.848 13.86 13.83 13.86 13.83 14.17 15,218,731 14.000 -1.20%
2012-11-15 0 24.90 24.90 24.95 24.55 25.50 11,897,883 297,696,434 25.021 14.03 14.03 14.06 13.83 14.37 21,116,115 14.098 -0.20%
2012-11-14 0 24.95 24.90 24.95 24.85 25.40 19,761,300 495,891,598 25.094 14.06 14.03 14.06 14.00 14.31 35,071,944 14.139 0.20%
2012-11-13 0 24.90 24.90 24.95 24.85 25.40 13,316,923 334,240,784 25.099 14.03 14.03 14.06 14.00 14.31 23,634,598 14.142 -2.35%
2012-11-12 0 25.50 25.50 25.55 25.40 26.75 18,747,975 484,398,516 25.837 14.37 14.37 14.40 14.31 15.07 33,273,515 14.558 -3.23%
2012-11-09 0 26.35 26.30 26.35 26.10 26.70 18,561,847 490,509,122 26.426 14.85 14.82 14.85 14.71 15.04 32,943,179 14.890 -1.68%
2012-11-08 0 26.80 26.80 26.85 26.70 27.45 15,711,307 424,540,926 27.021 15.10 15.10 15.13 15.04 15.47 27,884,100 15.225 -3.25%
2012-11-07 0 27.70 27.65 27.70 27.50 28.40 13,029,460 360,680,196 27.682 15.61 15.58 15.61 15.49 16.00 23,124,414 15.597 -1.07%
2012-11-06 0 28.00 27.95 28.00 27.80 28.35 8,575,025 240,378,870 28.032 15.78 15.75 15.78 15.66 15.97 15,218,776 15.795 -1.06%
2012-11-05 0 28.30 28.15 28.20 28.05 28.55 7,032,719 199,146,824 28.317 15.95 15.86 15.89 15.80 16.09 12,481,523 15.955 -0.18%
2012-11-02 0 28.35 28.35 28.40 28.00 28.50 22,362,655 633,339,218 28.321 15.97 15.97 16.00 15.78 16.06 39,688,774 15.958 0.89%
2012-11-01 0 28.10 28.00 28.05 26.75 28.15 26,924,277 745,774,505 27.699 15.83 15.78 15.80 15.07 15.86 47,784,646 15.607 4.85%
2012-10-31 0 26.80 26.70 26.80 26.10 26.95 12,606,828 335,263,316 26.594 15.10 15.04 15.10 14.71 15.18 22,374,336 14.984 2.88%
2012-10-30 0 26.05 26.00 26.05 25.80 26.20 9,226,883 240,438,054 26.058 14.68 14.65 14.68 14.54 14.76 16,375,680 14.683 0.39%
2012-10-29 0 25.95 25.90 25.95 25.35 26.05 9,155,477 237,030,011 25.889 14.62 14.59 14.62 14.28 14.68 16,248,950 14.587 1.57%
2012-10-26 0 25.55 25.50 25.55 25.15 25.95 11,707,980 297,774,964 25.434 14.40 14.37 14.40 14.17 14.62 20,779,079 14.331 -1.73%
2012-10-25 0 26.00 25.90 26.00 25.60 26.15 22,366,387 578,944,829 25.885 14.65 14.59 14.65 14.42 14.73 39,695,398 14.585 0.58%
2012-10-24 0 25.85 25.85 25.90 25.80 26.30 28,689,155 746,981,810 26.037 14.57 14.57 14.59 14.54 14.82 50,916,915 14.671 -3.90%
2012-10-22 0 26.90 26.85 26.90 26.70 27.10 15,804,601 424,411,717 26.854 15.16 15.13 15.16 15.04 15.27 28,049,677 15.131 -1.28%
2012-10-19 0 27.25 27.10 27.15 26.60 27.40 19,660,443 532,370,320 27.078 15.35 15.27 15.30 14.99 15.44 34,892,945 15.257 2.64%
2012-10-18 0 26.55 26.45 26.50 26.15 26.75 22,189,636 587,803,763 26.490 14.96 14.90 14.93 14.73 15.07 39,381,704 14.926 2.31%
2012-10-17 0 25.95 25.90 25.95 25.65 26.10 15,888,706 410,814,802 25.856 14.62 14.59 14.62 14.45 14.71 28,198,944 14.568 1.57%
2012-10-16 0 25.55 25.50 25.55 24.90 25.65 12,949,898 328,429,635 25.362 14.40 14.37 14.40 14.03 14.45 22,983,209 14.290 0.79%
2012-10-15 0 25.35 25.30 25.40 25.10 25.70 13,420,978 340,493,024 25.370 14.28 14.26 14.31 14.14 14.48 23,819,272 14.295 0.00%
2012-10-12 0 25.35 25.35 25.45 24.65 25.55 15,674,575 396,053,283 25.267 14.28 14.28 14.34 13.89 14.40 27,818,909 14.237 1.00%
2012-10-11 0 25.10 25.00 25.10 24.35 25.20 13,170,989 326,782,841 24.811 14.14 14.09 14.14 13.72 14.20 23,375,597 13.980 3.08%
2012-10-10 0 24.35 24.30 24.35 23.90 24.55 6,045,683 146,737,090 24.271 13.72 13.69 13.72 13.47 13.83 10,729,752 13.676 1.04%
2012-10-09 0 24.10 24.10 24.15 23.85 24.75 11,116,683 270,653,090 24.347 13.58 13.58 13.61 13.44 13.95 19,729,657 13.718 -1.23%
2012-10-08 0 24.40 24.35 24.40 24.00 24.70 9,775,761 237,325,256 24.277 13.75 13.72 13.75 13.52 13.92 17,349,817 13.679 -1.41%
2012-10-05 0 24.75 24.75 24.80 24.40 24.80 9,151,343 225,585,731 24.651 13.95 13.95 13.97 13.75 13.97 16,241,613 13.889 1.43%
2012-10-04 0 24.40 24.30 24.40 24.10 24.60 8,032,118 195,985,373 24.400 13.75 13.69 13.75 13.58 13.86 14,255,236 13.748 -0.20%
2012-10-03 0 24.45 24.35 24.45 24.05 24.80 15,281,476 374,610,914 24.514 13.78 13.72 13.78 13.55 13.97 27,121,245 13.812 1.24%
2012-09-28 0 24.15 24.15 24.20 23.90 24.40 9,859,056 238,712,221 24.212 13.61 13.61 13.64 13.47 13.75 17,497,647 13.643 0.00%
2012-09-27 0 24.15 24.10 24.15 23.55 24.25 12,654,359 303,286,791 23.967 13.61 13.58 13.61 13.27 13.66 22,458,693 13.504 1.68%
2012-09-26 0 23.75 23.70 23.75 23.50 24.30 18,886,963 448,796,063 23.762 13.38 13.35 13.38 13.24 13.69 33,520,188 13.389 -3.65%
2012-09-25 0 24.65 24.55 24.65 24.00 24.65 24,327,175 594,007,138 24.417 13.89 13.83 13.89 13.52 13.89 43,175,363 13.758 2.71%
2012-09-24 0 24.00 24.00 24.05 22.60 24.05 14,555,449 343,462,676 23.597 13.52 13.52 13.55 12.73 13.55 25,832,708 13.296 4.80%
2012-09-21 0 22.90 22.75 22.80 22.70 23.30 14,046,066 322,706,202 22.975 12.90 12.82 12.85 12.79 13.13 24,928,665 12.945 0.66%
2012-09-20 0 22.75 22.70 22.75 22.65 23.70 14,343,100 332,597,112 23.189 12.82 12.79 12.82 12.76 13.35 25,455,835 13.066 -3.60%
2012-09-19 0 23.60 23.45 23.55 22.95 23.75 15,666,375 366,102,910 23.369 13.30 13.21 13.27 12.93 13.38 27,804,356 13.167 2.83%
2012-09-18 0 22.95 22.90 22.95 22.80 23.75 15,003,291 347,338,407 23.151 12.93 12.90 12.93 12.85 13.38 26,627,528 13.044 -2.96%
2012-09-17 0 23.65 23.60 23.65 23.50 24.65 26,744,133 639,381,309 23.907 13.33 13.30 13.33 13.24 13.89 47,464,930 13.471 -0.21%
2012-09-14 0 23.70 23.60 23.65 23.45 23.75 30,500,667 719,744,517 23.598 13.35 13.30 13.33 13.21 13.38 54,131,948 13.296 4.64%
2012-09-13 0 22.65 22.60 22.65 22.55 23.00 16,162,299 368,254,032 22.785 12.76 12.73 12.76 12.71 12.96 28,684,512 12.838 -1.09%
2012-09-12 0 22.90 22.85 22.90 22.05 22.90 28,800,492 650,936,812 22.602 12.90 12.87 12.90 12.42 12.90 51,114,513 12.735 4.81%
2012-09-11 0 21.85 21.80 21.85 21.35 22.10 15,400,437 334,352,694 21.711 12.31 12.28 12.31 12.03 12.45 27,332,375 12.233 -1.13%
2012-09-10 0 22.10 22.05 22.10 22.05 22.80 36,530,675 815,033,793 22.311 12.45 12.42 12.45 12.42 12.85 64,833,881 12.571 3.27%
2012-09-07 0 21.40 21.40 21.45 20.10 21.65 38,145,560 809,380,079 21.218 12.06 12.06 12.09 11.33 12.20 67,699,945 11.955 8.52%
2012-09-06 0 19.72 19.70 19.72 19.32 19.96 4,240,529 83,214,739 19.624 11.11 11.10 11.11 10.89 11.25 7,526,003 11.057 0.41%
2012-09-05 0 19.64 19.62 19.64 19.40 19.90 5,485,148 107,854,905 19.663 11.07 11.05 11.07 10.93 11.21 9,734,926 11.079 -0.91%
2012-09-04 0 19.82 19.84 19.86 19.70 20.15 12,613,253 252,137,293 19.990 11.17 11.18 11.19 11.10 11.35 22,385,739 11.263 0.30%
2012-09-03 0 19.76 19.74 19.76 19.42 19.86 13,465,737 265,683,337 19.730 11.13 11.12 11.13 10.94 11.19 23,898,710 11.117 2.07%
2012-08-31 0 19.36 19.32 19.34 19.10 19.42 7,962,364 153,606,948 19.292 10.91 10.89 10.90 10.76 10.94 14,131,438 10.870 -0.21%
2012-08-30 0 19.40 19.36 19.40 19.18 19.70 13,350,239 258,057,457 19.330 10.93 10.91 10.93 10.81 11.10 23,693,726 10.891 -1.12%
2012-08-29 0 19.62 19.62 19.68 19.60 20.05 10,168,306 200,539,090 19.722 11.05 11.05 11.09 11.04 11.30 18,046,498 11.112 -2.14%
2012-08-28 0 20.05 20.05 20.15 19.82 20.25 10,768,524 214,913,784 19.958 11.30 11.30 11.35 11.17 11.41 19,111,752 11.245 -0.99%
2012-08-27 0 20.25 20.20 20.25 20.15 20.75 4,810,000 97,463,237 20.263 11.41 11.38 11.41 11.35 11.69 8,536,688 11.417 -1.46%
2012-08-24 0 20.55 20.50 20.55 20.10 20.60 9,021,913 184,655,631 20.467 11.58 11.55 11.58 11.33 11.61 16,011,903 11.532 -1.20%
2012-08-23 0 20.80 20.80 20.85 20.60 20.95 8,384,628 174,287,957 20.787 11.72 11.72 11.75 11.61 11.80 14,880,863 11.712 0.24%
2012-08-22 0 20.75 20.70 20.75 20.55 20.95 7,147,500 148,115,436 20.723 11.69 11.66 11.69 11.58 11.80 12,685,234 11.676 -0.95%
2012-08-21 0 20.95 20.90 20.95 20.45 21.05 11,198,308 233,946,727 20.891 11.80 11.78 11.80 11.52 11.86 19,874,524 11.771 1.95%
2012-08-20 0 20.55 20.50 20.55 20.10 20.65 5,560,500 113,338,644 20.383 11.58 11.55 11.58 11.33 11.64 9,868,660 11.485 1.23%
2012-08-17 0 20.30 20.35 20.40 20.25 20.55 4,836,630 98,614,044 20.389 11.44 11.47 11.49 11.41 11.58 8,583,950 11.488 0.25%
2012-08-16 0 20.25 20.20 20.25 20.10 20.45 4,305,400 87,318,723 20.281 11.41 11.38 11.41 11.33 11.52 7,641,134 11.427 0.50%
2012-08-15 0 20.15 20.10 20.15 20.05 20.60 9,523,131 193,169,261 20.284 11.35 11.33 11.35 11.30 11.61 16,901,455 11.429 0.00%
2012-08-14 0 20.15 20.05 20.10 20.00 20.75 24,196,000 489,259,880 20.221 11.35 11.30 11.33 11.27 11.69 42,942,557 11.393 -2.66%
2012-08-13 0 20.70 20.70 20.75 20.50 21.60 19,255,672 403,535,974 20.957 11.66 11.66 11.69 11.55 12.17 34,174,566 11.808 -3.94%
2012-08-10 0 21.55 21.50 21.55 21.25 21.85 17,583,675 378,852,050 21.546 12.14 12.11 12.14 11.97 12.31 31,207,140 12.140 -0.46%
2012-08-09 0 21.65 21.65 21.70 21.30 21.80 10,680,566 230,291,395 21.562 12.20 12.20 12.23 12.00 12.28 18,955,646 12.149 1.64%
2012-08-08 0 21.30 21.20 21.30 20.80 21.85 12,721,739 269,766,128 21.205 12.00 11.95 12.00 11.72 12.31 22,578,277 11.948 -1.39%
2012-08-07 0 21.60 21.55 21.60 20.85 21.80 12,329,764 264,019,169 21.413 12.17 12.14 12.17 11.75 12.28 21,882,608 12.065 2.86%
2012-08-06 0 21.00 20.95 21.00 20.75 21.35 7,536,235 158,632,964 21.049 11.83 11.80 11.83 11.69 12.03 13,375,153 11.860 0.96%
2012-08-03 0 20.80 20.75 20.80 20.45 20.95 9,030,582 186,947,659 20.702 11.72 11.69 11.72 11.52 11.80 16,027,289 11.664 -1.19%
2012-08-02 0 21.05 21.00 21.05 20.75 21.90 19,039,323 404,461,420 21.243 11.86 11.83 11.86 11.69 12.34 33,790,594 11.970 -1.41%
2012-08-01 0 21.35 21.35 21.40 20.45 21.45 19,695,354 417,571,287 21.202 12.03 12.03 12.06 11.52 12.09 34,954,904 11.946 4.40%
2012-07-31 0 20.45 20.45 20.50 20.10 20.80 7,675,446 157,088,730 20.466 11.52 11.52 11.55 11.33 11.72 13,622,222 11.532 -0.73%
2012-07-30 0 20.60 20.50 20.60 20.45 20.80 11,773,258 242,527,051 20.600 11.61 11.55 11.61 11.52 11.72 20,894,933 11.607 2.74%
2012-07-27 0 20.05 20.00 20.05 19.32 20.40 9,087,672 181,069,002 19.925 11.30 11.27 11.30 10.89 11.49 16,128,611 11.227 3.89%
2012-07-26 0 19.30 19.30 19.32 19.20 19.58 7,208,091 139,918,409 19.411 10.87 10.87 10.89 10.82 11.03 12,792,770 10.937 0.00%
2012-07-25 0 19.30 19.28 19.32 19.16 19.60 9,217,645 178,228,316 19.336 10.87 10.86 10.89 10.80 11.04 16,359,284 10.895 -1.23%
2012-07-24 0 19.54 19.50 19.54 19.40 19.84 7,970,850 155,696,586 19.533 11.01 10.99 11.01 10.93 11.18 14,146,499 11.006 -0.41%
2012-07-23 0 19.62 19.62 19.66 19.52 19.80 12,246,808 240,337,357 19.624 11.05 11.05 11.08 11.00 11.16 21,735,380 11.057 -2.14%
2012-07-20 0 20.05 20.00 20.05 20.00 20.45 8,289,894 166,558,419 20.092 11.30 11.27 11.30 11.27 11.52 14,712,731 11.321 -1.96%
2012-07-19 0 20.45 20.35 20.50 20.20 21.00 19,756,327 406,266,074 20.564 11.52 11.47 11.55 11.38 11.83 35,063,118 11.587 -0.49%
2012-07-18 0 20.55 20.50 20.55 20.50 21.05 8,892,954 183,957,720 20.686 11.58 11.55 11.58 11.55 11.86 15,783,030 11.655 -1.67%
2012-07-17 0 20.90 20.85 20.90 20.65 21.40 8,791,950 184,432,299 20.977 11.78 11.75 11.78 11.64 12.06 15,603,770 11.820 -0.24%
2012-07-16 0 20.95 20.90 20.95 20.90 21.55 7,163,358 151,740,292 21.183 11.80 11.78 11.80 11.78 12.14 12,713,379 11.935 -0.24%
2012-07-13 0 21.00 21.00 21.05 20.35 21.15 13,454,994 281,453,202 20.918 11.83 11.83 11.86 11.47 11.92 23,879,643 11.786 3.96%
2012-07-12 0 20.20 20.20 20.25 19.92 20.55 8,068,500 162,795,437 20.177 11.38 11.38 11.41 11.22 11.58 14,319,806 11.369 -1.22%
2012-07-11 0 20.45 20.40 20.45 19.48 20.65 15,315,939 310,083,922 20.246 11.52 11.49 11.52 10.98 11.64 27,182,409 11.408 2.76%
2012-07-10 0 19.90 19.90 19.92 19.86 20.65 15,853,226 316,636,364 19.973 11.21 11.21 11.22 11.19 11.64 28,135,975 11.254 -2.93%
2012-07-09 0 20.50 20.45 20.55 20.30 20.85 10,735,500 219,991,359 20.492 11.55 11.52 11.58 11.44 11.75 19,053,142 11.546 -2.84%
2012-07-06 0 21.10 20.95 21.00 20.80 21.40 12,320,610 259,507,625 21.063 11.89 11.80 11.83 11.72 12.06 21,866,362 11.868 0.96%
2012-07-05 0 20.90 20.90 20.95 20.65 21.35 14,621,933 305,194,255 20.872 11.78 11.78 11.80 11.64 12.03 25,950,702 11.761 -1.88%
2012-07-04 0 21.30 21.30 21.35 21.15 21.80 17,910,214 385,496,696 21.524 12.00 12.00 12.03 11.92 12.28 31,786,675 12.128 0.24%
2012-07-03 0 21.25 21.20 21.25 20.85 21.50 11,378,200 241,277,623 21.205 11.97 11.95 11.97 11.75 12.11 20,193,792 11.948 1.43%
2012-06-29 0 20.95 20.90 21.00 20.10 21.05 9,526,399 197,648,944 20.747 11.80 11.78 11.83 11.33 11.86 16,907,255 11.690 1.70%
2012-06-28 0 20.60 20.55 20.60 20.50 21.40 14,405,100 298,374,041 20.713 11.61 11.58 11.61 11.55 12.06 25,565,871 11.671 -2.60%
2012-06-27 0 21.15 21.15 21.20 21.05 21.55 8,967,500 190,833,473 21.281 11.92 11.92 11.95 11.86 12.14 15,915,332 11.991 -0.24%
2012-06-26 0 21.20 21.20 21.25 21.05 21.55 8,942,200 189,561,846 21.199 11.95 11.95 11.97 11.86 12.14 15,870,430 11.944 -0.93%
2012-06-25 0 21.40 21.40 21.45 21.40 22.15 13,051,925 282,702,159 21.660 12.06 12.06 12.09 12.06 12.48 23,164,285 12.204 -2.95%
2012-06-22 0 22.05 22.00 22.10 22.00 22.55 7,685,990 170,292,567 22.156 12.42 12.40 12.45 12.40 12.71 13,640,935 12.484 -2.43%
2012-06-21 0 22.60 22.55 22.65 22.50 23.10 10,078,133 228,815,219 22.704 12.73 12.71 12.76 12.68 13.02 17,886,461 12.793 -1.53%
2012-06-20 0 22.95 22.95 23.00 22.90 23.25 4,962,691 114,274,169 23.027 12.93 12.93 12.96 12.90 13.10 8,807,681 12.974 -0.43%
2012-06-19 0 23.05 22.95 23.00 22.65 23.15 6,645,000 152,496,536 22.949 12.99 12.93 12.96 12.76 13.04 11,793,408 12.931 0.88%
2012-06-18 0 22.85 22.70 22.80 22.70 23.20 9,574,272 219,858,229 22.963 12.87 12.79 12.85 12.79 13.07 16,992,219 12.939 1.11%
2012-06-15 0 22.60 22.55 22.65 22.25 22.70 9,870,484 222,276,600 22.519 12.73 12.71 12.76 12.54 12.79 17,517,929 12.689 1.12%
2012-06-14 0 22.35 22.35 22.40 22.20 22.95 5,570,000 125,295,699 22.495 12.59 12.59 12.62 12.51 12.93 9,885,520 12.675 -2.61%
2012-06-13 0 22.95 22.85 22.90 22.05 22.95 13,473,094 304,743,574 22.619 12.93 12.87 12.90 12.42 12.93 23,911,767 12.745 4.32%
2012-06-12 0 22.00 22.00 22.05 21.65 22.20 7,307,631 160,430,244 21.954 12.40 12.40 12.42 12.20 12.51 12,969,431 12.370 -0.45%
2012-06-11 0 22.10 22.05 22.10 21.70 22.50 11,237,821 247,549,227 22.028 12.45 12.42 12.45 12.23 12.68 19,944,651 12.412 1.61%
2012-06-08 0 21.75 21.70 21.75 21.60 22.25 15,235,986 332,648,645 21.833 12.26 12.23 12.26 12.17 12.54 27,040,511 12.302 -3.76%
2012-06-07 0 22.60 22.55 22.65 22.50 23.30 9,257,021 211,852,221 22.886 12.73 12.71 12.76 12.68 13.13 16,429,168 12.895 0.35%
2012-06-06 0 22.95 22.90 22.95 22.75 23.10 8,880,013 203,580,611 22.926 12.69 12.66 12.69 12.58 12.77 16,060,655 12.676 1.77%
2012-06-05 0 22.55 22.50 22.55 22.50 23.00 5,422,741 123,341,720 22.745 12.47 12.44 12.47 12.44 12.72 9,807,730 12.576 0.22%
2012-06-04 0 22.50 22.45 22.50 22.30 23.05 11,919,207 269,456,632 22.607 12.44 12.41 12.44 12.33 12.74 21,557,431 12.499 -3.85%
2012-06-01 0 23.40 23.30 23.50 23.20 24.05 10,288,070 242,188,771 23.541 12.94 12.88 12.99 12.83 13.30 18,607,308 13.016 -2.09%
2012-05-31 0 23.90 23.85 23.95 23.40 24.15 11,161,858 265,069,556 23.748 13.21 13.19 13.24 12.94 13.35 20,187,667 13.130 -0.83%
2012-05-30 0 24.10 24.05 24.10 23.85 24.50 13,370,500 323,046,018 24.161 13.33 13.30 13.33 13.19 13.55 24,182,282 13.359 -2.03%
2012-05-29 0 24.60 24.55 24.60 23.60 24.65 21,746,557 527,745,106 24.268 13.60 13.57 13.60 13.05 13.63 39,331,467 13.418 3.58%
2012-05-28 0 23.75 23.70 23.75 22.70 23.75 20,401,882 477,950,816 23.427 13.13 13.10 13.13 12.55 13.13 36,899,448 12.953 3.94%
2012-05-25 0 22.85 22.80 22.85 22.10 23.25 27,660,506 627,913,063 22.701 12.63 12.61 12.63 12.22 12.86 50,027,611 12.551 1.56%
2012-05-24 0 22.50 22.50 22.55 22.05 22.85 24,753,064 555,173,417 22.428 12.44 12.44 12.47 12.19 12.63 44,769,125 12.401 2.74%
2012-05-23 0 21.90 21.85 21.90 21.75 22.50 15,638,935 343,954,041 21.993 12.11 12.08 12.11 12.03 12.44 28,285,041 12.160 -1.79%
2012-05-22 0 22.30 22.25 22.35 21.95 22.70 14,597,027 326,877,255 22.393 12.33 12.30 12.36 12.14 12.55 26,400,615 12.381 3.48%
2012-05-21 0 21.55 21.60 21.65 21.25 22.55 27,947,106 609,449,750 21.807 11.92 11.94 11.97 11.75 12.47 50,545,964 12.057 -4.22%
2012-05-18 0 22.50 22.50 22.60 21.00 22.75 28,821,733 634,020,094 21.998 12.44 12.44 12.50 11.61 12.58 52,127,840 12.163 3.69%
2012-05-17 0 21.70 21.60 21.65 21.60 22.35 16,039,042 353,118,909 22.016 12.00 11.94 11.97 11.94 12.36 29,008,686 12.173 -1.59%
2012-05-16 0 22.05 22.05 22.10 21.80 22.60 14,394,475 319,193,467 22.175 12.19 12.19 12.22 12.05 12.50 26,034,274 12.261 -3.71%
2012-05-15 0 22.90 22.85 22.90 21.90 23.05 18,774,406 422,180,036 22.487 12.66 12.63 12.66 12.11 12.74 33,955,947 12.433 2.92%
2012-05-14 0 22.25 22.20 22.25 22.15 22.80 14,249,883 319,699,197 22.435 12.30 12.27 12.30 12.25 12.61 25,772,761 12.405 -0.45%
2012-05-11 0 22.35 22.25 22.30 22.20 22.70 22,360,941 500,397,615 22.378 12.36 12.30 12.33 12.27 12.55 40,442,660 12.373 -2.19%
2012-05-10 0 22.85 22.80 22.85 22.55 23.15 16,903,378 385,989,675 22.835 12.63 12.61 12.63 12.47 12.80 30,571,950 12.626 -1.72%
2012-05-09 0 23.25 23.25 23.30 23.10 23.65 14,778,720 344,475,420 23.309 12.86 12.86 12.88 12.77 13.08 26,729,231 12.888 -1.90%
2012-05-08 0 23.70 23.65 23.75 23.60 24.25 7,388,114 175,828,250 23.799 13.10 13.08 13.13 13.05 13.41 13,362,362 13.158 -0.42%
2012-05-07 0 23.80 23.70 23.75 23.65 24.10 13,137,187 312,510,999 23.788 13.16 13.10 13.13 13.08 13.33 23,760,306 13.153 -2.26%
2012-05-04 0 24.35 24.25 24.35 23.80 24.40 14,034,237 337,744,781 24.066 13.46 13.41 13.46 13.16 13.49 25,382,737 13.306 -0.61%
2012-05-03 0 24.50 24.45 24.50 24.35 25.20 20,264,559 499,119,388 24.630 13.55 13.52 13.55 13.46 13.93 36,651,082 13.618 -2.97%
2012-05-02 0 25.25 25.20 25.25 25.20 26.10 17,542,485 448,102,748 25.544 13.96 13.93 13.96 13.93 14.43 31,727,858 14.123 -2.88%
2012-04-30 0 26.00 25.90 26.00 25.55 26.15 8,704,671 225,740,061 25.933 14.38 14.32 14.38 14.13 14.46 15,743,526 14.339 0.39%
2012-04-27 0 25.90 25.90 25.95 25.70 26.10 6,906,761 178,765,886 25.883 14.32 14.32 14.35 14.21 14.43 12,491,773 14.311 0.19%
2012-04-26 0 25.85 25.80 25.85 25.55 26.25 10,666,657 275,727,881 25.850 14.29 14.26 14.29 14.13 14.51 19,292,032 14.292 0.39%
2012-04-25 0 25.75 25.75 25.80 25.50 26.00 5,821,299 150,346,638 25.827 14.24 14.24 14.26 14.10 14.38 10,528,574 14.280 0.59%
2012-04-24 0 25.60 25.55 25.60 25.20 25.95 8,292,690 211,520,259 25.507 14.15 14.13 14.15 13.93 14.35 14,998,405 14.103 0.39%
2012-04-23 0 25.50 25.45 25.55 25.35 26.20 11,019,049 284,857,388 25.851 14.10 14.07 14.13 14.02 14.49 19,929,378 14.293 -0.97%
2012-04-20 0 25.75 25.70 25.75 24.70 25.90 16,199,619 412,995,284 25.494 14.24 14.21 14.24 13.66 14.32 29,299,111 14.096 2.18%
2012-04-19 0 25.20 25.15 25.20 24.70 25.60 9,869,627 250,056,947 25.336 13.93 13.91 13.93 13.66 14.15 17,850,500 14.008 1.20%
2012-04-18 0 24.90 24.85 24.90 24.60 25.45 15,525,757 388,561,287 25.027 13.77 13.74 13.77 13.60 14.07 28,080,344 13.837 0.81%
2012-04-17 0 24.70 24.70 24.75 24.35 25.85 24,519,003 610,957,912 24.918 13.66 13.66 13.68 13.46 14.29 44,345,795 13.777 -3.89%
2012-04-16 0 25.70 25.65 25.70 25.60 26.50 15,153,918 390,233,497 25.751 14.21 14.18 14.21 14.15 14.65 27,407,825 14.238 -3.56%
2012-04-13 0 26.65 26.70 26.75 26.50 27.10 17,484,585 468,696,090 26.806 14.73 14.76 14.79 14.65 14.98 31,623,138 14.821 1.52%
2012-04-12 0 26.25 26.15 26.25 25.60 26.25 11,426,256 297,880,716 26.070 14.51 14.46 14.51 14.15 14.51 20,665,865 14.414 1.94%
2012-04-11 0 25.75 25.70 25.75 24.70 25.90 13,098,106 334,252,307 25.519 14.24 14.21 14.24 13.66 14.32 23,689,623 14.110 1.78%
2012-04-10 0 25.30 25.25 25.30 25.15 26.20 14,868,798 380,791,739 25.610 13.99 13.96 13.99 13.91 14.49 26,892,149 14.160 -2.69%
2012-04-05 0 26.00 25.95 26.00 25.00 26.30 18,689,400 482,268,885 25.804 14.38 14.35 14.38 13.82 14.54 33,802,202 14.267 1.17%
2012-04-03 0 25.70 25.60 25.70 25.20 25.80 15,269,613 389,024,050 25.477 14.21 14.15 14.21 13.93 14.26 27,617,074 14.086 3.21%
2012-04-02 0 24.90 24.85 24.90 24.75 25.15 13,776,118 343,596,154 24.941 13.77 13.74 13.77 13.68 13.91 24,915,895 13.790 1.22%
2012-03-30 0 24.60 24.55 24.60 23.95 24.85 21,147,105 519,249,563 24.554 13.60 13.57 13.60 13.24 13.74 38,247,281 13.576 0.41%
2012-03-29 0 24.50 24.50 24.55 23.15 24.65 30,067,948 723,968,879 24.078 13.55 13.55 13.57 12.80 13.63 54,381,781 13.313 3.81%
2012-03-28 0 23.60 23.60 23.65 23.35 24.10 15,409,520 364,408,545 23.648 13.05 13.05 13.08 12.91 13.33 27,870,114 13.075 -2.48%
2012-03-27 0 24.20 24.25 24.30 23.00 24.25 29,204,784 692,802,048 23.722 13.38 13.41 13.44 12.72 13.41 52,820,637 13.116 7.56%
2012-03-26 0 22.50 22.50 22.60 22.15 23.10 11,383,932 256,887,911 22.566 12.44 12.44 12.50 12.25 12.77 20,589,317 12.477 -2.60%
2012-03-23 0 23.10 23.05 23.10 22.55 23.20 10,538,019 241,211,522 22.890 12.77 12.74 12.77 12.47 12.83 19,059,373 12.656 0.00%
2012-03-22 0 23.10 23.05 23.10 22.55 23.25 11,179,854 256,652,964 22.957 12.77 12.74 12.77 12.47 12.86 20,220,215 12.693 0.65%
2012-03-21 0 22.95 22.95 23.00 22.75 23.35 11,188,447 256,402,470 22.917 12.69 12.69 12.72 12.58 12.91 20,235,757 12.671 1.32%
2012-03-20 0 22.65 22.65 22.75 22.50 23.00 13,446,351 304,866,595 22.673 12.52 12.52 12.58 12.44 12.72 24,319,469 12.536 -1.09%
2012-03-19 0 22.90 22.85 22.90 22.80 23.55 7,520,606 174,184,488 23.161 12.66 12.63 12.66 12.61 13.02 13,601,991 12.806 -1.29%
2012-03-16 0 23.20 23.10 23.15 23.05 23.45 9,375,835 217,851,481 23.235 12.83 12.77 12.80 12.74 12.97 16,957,413 12.847 -0.22%
2012-03-15 0 23.25 23.20 23.25 23.05 23.85 11,824,004 275,739,377 23.320 12.86 12.83 12.86 12.74 13.19 21,385,244 12.894 -1.69%
2012-03-14 0 23.65 23.60 23.70 23.50 24.65 14,385,826 346,237,737 24.068 13.08 13.05 13.10 12.99 13.63 26,018,631 13.307 -0.84%
2012-03-13 0 23.85 23.85 23.90 23.70 24.50 13,786,075 331,429,887 24.041 13.19 13.19 13.21 13.10 13.55 24,933,904 13.292 -1.24%
2012-03-12 0 24.15 24.10 24.25 24.10 25.10 11,715,478 285,168,751 24.341 13.35 13.33 13.41 13.33 13.88 21,188,961 13.458 -1.43%
2012-03-09 0 24.50 24.45 24.60 24.40 24.80 11,709,589 288,026,930 24.598 13.55 13.52 13.60 13.49 13.71 21,178,310 13.600 0.41%
2012-03-08 0 24.40 24.25 24.30 23.60 24.90 20,855,260 508,354,004 24.375 13.49 13.41 13.44 13.05 13.77 37,719,441 13.477 3.39%
2012-03-07 0 23.60 23.55 23.60 23.50 24.30 21,543,604 512,969,984 23.811 13.05 13.02 13.05 12.99 13.44 38,964,400 13.165 -1.87%
2012-03-06 0 24.05 24.00 24.05 24.00 25.20 25,351,544 615,722,942 24.287 13.30 13.27 13.30 13.27 13.93 45,851,553 13.429 -4.37%
2012-03-05 0 25.15 25.10 25.15 25.10 26.05 12,370,387 316,428,106 25.579 13.91 13.88 13.91 13.88 14.40 22,373,448 14.143 -3.08%
2012-03-02 0 25.95 25.85 25.95 25.60 26.20 29,097,651 755,619,741 25.968 14.35 14.29 14.35 14.15 14.49 52,626,874 14.358 1.37%
2012-03-01 0 25.60 25.60 25.70 25.30 26.95 26,551,959 690,667,995 26.012 14.15 14.15 14.21 13.99 14.90 48,022,660 14.382 -5.19%
2012-02-29 0 27.00 26.95 27.00 26.90 27.65 15,913,967 432,767,206 27.194 14.93 14.90 14.93 14.87 15.29 28,782,472 15.036 -2.00%
2012-02-28 0 27.55 27.45 27.50 27.35 27.85 12,183,690 335,277,369 27.519 15.23 15.18 15.20 15.12 15.40 22,035,783 15.215 0.55%
2012-02-27 0 27.40 27.35 27.45 26.90 28.20 12,507,154 345,387,968 27.615 15.15 15.12 15.18 14.87 15.59 22,620,809 15.269 -1.08%
2012-02-24 0 27.70 27.65 27.70 26.90 28.15 20,556,408 567,292,327 27.597 15.32 15.29 15.32 14.87 15.56 37,178,928 15.258 1.09%
2012-02-23 0 27.40 27.15 27.45 27.20 27.90 14,480,352 398,681,772 27.533 15.15 15.01 15.18 15.04 15.43 26,189,594 15.223 -2.14%
2012-02-22 0 28.00 27.90 28.00 27.30 28.15 11,757,204 327,383,371 27.845 15.48 15.43 15.48 15.09 15.56 21,264,427 15.396 2.00%
2012-02-21 0 27.45 27.45 27.50 27.00 27.95 11,147,000 307,553,995 27.591 15.18 15.18 15.20 14.93 15.45 20,160,794 15.255 -0.72%
2012-02-20 0 27.65 27.50 27.65 27.50 28.40 17,480,097 489,759,226 28.018 15.29 15.20 15.29 15.20 15.70 31,615,021 15.491 1.28%
2012-02-17 0 27.30 27.25 27.30 27.05 27.90 12,700,573 347,881,582 27.391 15.09 15.07 15.09 14.96 15.43 22,970,633 15.145 1.30%
2012-02-16 0 26.95 26.90 26.95 26.70 27.45 9,055,863 244,301,251 26.977 14.90 14.87 14.90 14.76 15.18 16,378,702 14.916 -1.46%
2012-02-15 0 27.35 27.25 27.30 26.20 27.50 20,363,164 552,441,831 27.129 15.12 15.07 15.09 14.49 15.20 36,829,422 15.000 4.59%
2012-02-14 0 26.15 26.15 26.25 25.85 27.00 18,236,218 478,734,437 26.252 14.46 14.46 14.51 14.29 14.93 32,982,564 14.515 -3.15%
2012-02-13 0 27.00 26.95 27.05 26.50 27.70 12,837,034 346,522,435 26.994 14.93 14.90 14.96 14.65 15.32 23,217,440 14.925 -0.37%
2012-02-10 0 27.10 27.05 27.15 26.85 28.10 20,598,494 566,762,134 27.515 14.98 14.96 15.01 14.85 15.54 37,255,046 15.213 -1.45%
2012-02-09 0 27.50 27.40 27.45 26.80 28.55 30,979,396 860,436,550 27.774 15.20 15.15 15.18 14.82 15.79 56,030,253 15.357 -1.26%
2012-02-08 0 27.85 27.80 27.85 26.35 27.90 17,692,971 483,135,870 27.307 15.40 15.37 15.40 14.57 15.43 32,000,031 15.098 5.69%
2012-02-07 0 26.35 26.25 26.35 26.15 27.30 10,670,019 282,422,115 26.469 14.57 14.51 14.57 14.46 15.09 19,298,112 14.635 -2.23%
2012-02-06 0 26.95 26.75 27.00 26.05 27.40 14,151,789 380,060,243 26.856 14.90 14.79 14.93 14.40 15.15 25,595,345 14.849 1.32%
2012-02-03 0 26.60 26.60 26.70 25.95 26.90 13,087,534 346,042,203 26.441 14.71 14.71 14.76 14.35 14.87 23,670,502 14.619 0.57%
2012-02-02 0 26.45 26.40 26.45 25.55 26.55 34,317,681 894,051,064 26.052 14.62 14.60 14.62 14.13 14.68 62,067,974 14.404 2.92%
2012-02-01 0 25.70 25.60 25.70 25.15 26.80 22,761,908 590,451,800 25.940 14.21 14.15 14.21 13.91 14.82 41,167,861 14.343 -1.91%
2012-01-31 0 26.20 26.20 26.25 25.35 27.50 28,496,397 749,446,186 26.300 14.49 14.49 14.51 14.02 15.20 51,539,428 14.541 -2.96%
2012-01-30 0 27.00 27.00 27.05 26.85 28.10 16,577,803 449,852,593 27.136 14.93 14.93 14.96 14.85 15.54 29,983,106 15.004 -4.26%
2012-01-27 0 28.20 28.05 28.20 27.50 28.40 13,932,675 390,201,552 28.006 15.59 15.51 15.59 15.20 15.70 25,199,049 15.485 0.71%
2012-01-26 0 28.00 27.90 27.95 27.15 28.25 14,163,047 393,291,705 27.769 15.48 15.43 15.45 15.01 15.62 25,615,706 15.354 4.09%
2012-01-20 0 26.90 26.60 26.80 26.25 27.00 16,460,530 439,856,877 26.722 14.87 14.71 14.82 14.51 14.93 29,771,002 14.775 2.09%
2012-01-19 0 26.35 26.25 26.45 25.35 26.60 23,334,207 611,037,235 26.186 14.57 14.51 14.62 14.02 14.71 42,202,938 14.479 3.74%
2012-01-18 0 25.40 25.35 25.40 24.40 25.65 18,318,447 457,831,731 24.993 14.04 14.02 14.04 13.49 14.18 33,131,286 13.819 1.40%
2012-01-17 0 25.05 25.00 25.10 23.25 25.15 25,613,609 622,129,268 24.289 13.85 13.82 13.88 12.86 13.91 46,325,532 13.430 9.87%
2012-01-16 0 22.80 22.80 22.90 22.55 23.20 9,896,670 226,483,697 22.885 12.61 12.61 12.66 12.47 12.83 17,899,411 12.653 -3.39%
2012-01-13 0 23.60 23.55 23.65 23.15 23.95 9,760,890 230,057,364 23.569 13.05 13.02 13.08 12.80 13.24 17,653,835 13.032 0.64%
2012-01-12 0 23.45 23.40 23.45 22.75 23.80 11,518,117 268,422,407 23.304 12.97 12.94 12.97 12.58 13.16 20,832,008 12.885 0.64%
2012-01-11 0 23.30 23.25 23.35 23.00 23.80 12,565,882 290,409,865 23.111 12.88 12.86 12.91 12.72 13.16 22,727,026 12.778 -1.48%
2012-01-10 0 23.65 23.70 23.75 22.10 23.85 21,503,981 499,703,189 23.238 13.08 13.10 13.13 12.22 13.19 38,892,737 12.848 7.50%
2012-01-09 0 22.00 22.00 22.10 20.50 22.15 10,095,837 217,241,383 21.518 12.16 12.16 12.22 11.33 12.25 18,259,630 11.897 4.51%
2012-01-06 0 21.05 21.15 21.20 20.50 22.10 19,587,276 416,115,174 21.244 11.64 11.69 11.72 11.33 12.22 35,426,128 11.746 -4.97%
2012-01-05 0 22.15 22.15 22.20 22.15 22.85 7,977,967 178,751,626 22.406 12.25 12.25 12.27 12.25 12.63 14,429,187 12.388 -1.99%
2012-01-04 0 22.60 22.60 22.65 22.50 23.70 7,653,880 174,882,160 22.849 12.50 12.50 12.52 12.44 13.10 13,843,034 12.633 -4.44%
2012-01-03 0 23.65 23.65 23.70 23.30 23.70 3,958,858 93,125,517 23.523 13.08 13.08 13.10 12.88 13.10 7,160,108 13.006 2.60%
2011-12-30 0 23.05 23.00 23.05 22.85 23.20 3,765,332 86,898,320 23.079 12.74 12.72 12.74 12.63 12.83 6,810,091 12.760 0.88%
2011-12-29 0 22.85 22.85 22.95 22.45 23.30 5,429,931 124,429,348 22.915 12.63 12.63 12.69 12.41 12.88 9,820,734 12.670 0.00%
2011-12-28 0 22.85 22.85 22.90 22.80 24.00 10,582,212 244,834,155 23.136 12.63 12.63 12.66 12.61 13.27 19,139,302 12.792 -4.99%
2011-12-23 0 24.05 24.00 24.05 23.45 24.25 9,006,713 216,048,807 23.988 13.30 13.27 13.30 12.97 13.41 16,289,808 13.263 2.12%
2011-12-22 0 23.55 23.45 23.50 22.75 23.60 7,845,215 181,878,096 23.183 13.02 12.97 12.99 12.58 13.05 14,189,088 12.818 2.61%
2011-12-21 0 22.95 22.85 22.90 22.65 23.40 9,434,348 217,194,391 23.022 12.69 12.63 12.66 12.52 12.94 17,063,241 12.729 2.23%
2011-12-20 0 22.45 22.45 22.65 22.40 23.05 6,630,196 150,157,197 22.647 12.41 12.41 12.52 12.39 12.74 11,991,569 12.522 -1.10%
2011-12-19 0 22.70 22.65 22.70 22.30 22.85 9,207,171 208,033,603 22.595 12.55 12.52 12.55 12.33 12.63 16,652,362 12.493 -2.78%
2011-12-16 0 23.35 23.10 23.35 22.45 23.45 13,804,487 316,705,815 22.942 12.91 12.77 12.91 12.41 12.97 24,967,204 12.685 4.01%
2011-12-15 0 22.45 22.50 22.55 22.30 22.95 11,104,262 249,906,408 22.505 12.41 12.44 12.47 12.33 12.69 20,083,497 12.443 -3.85%
2011-12-14 0 23.35 23.30 23.35 22.95 23.70 6,672,835 155,674,541 23.330 12.91 12.88 12.91 12.69 13.10 12,068,687 12.899 -0.64%
2011-12-13 0 23.50 23.45 23.50 23.30 24.05 10,777,062 253,874,383 23.557 12.99 12.97 12.99 12.88 13.30 19,491,714 13.025 -2.69%
2011-12-12 0 24.15 24.05 24.10 23.65 25.55 7,318,564 178,420,298 24.379 13.35 13.30 13.33 13.08 14.13 13,236,572 13.479 -2.42%
2011-12-09 0 24.75 24.65 24.70 24.15 24.95 10,574,882 260,490,774 24.633 13.68 13.63 13.66 13.35 13.79 19,126,045 13.620 -1.39%
2011-12-08 0 25.10 25.00 25.05 25.00 25.85 9,458,265 239,126,500 25.282 13.88 13.82 13.85 13.82 14.29 17,106,498 13.979 -2.90%
2011-12-07 0 25.85 25.85 25.90 25.45 26.30 13,003,411 335,870,716 25.829 14.29 14.29 14.32 14.07 14.54 23,518,354 14.281 -0.58%
2011-12-06 0 26.00 25.95 26.00 25.30 26.20 9,591,426 246,690,588 25.720 14.38 14.35 14.38 13.99 14.49 17,347,337 14.221 0.97%
2011-12-05 0 25.75 25.65 25.70 25.60 26.35 11,765,402 304,936,231 25.918 14.24 14.18 14.21 14.15 14.57 21,279,255 14.330 -2.09%
2011-12-02 0 26.30 26.20 26.30 25.85 26.85 14,807,422 387,883,097 26.195 14.54 14.49 14.54 14.29 14.85 26,781,142 14.483 -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 14.90 14.90 14.93 14.26 15.12 82,791,005 14.668 12.76%
2011-11-30 0 23.90 23.85 23.90 23.70 25.00 10,994,079 266,386,522 24.230 13.21 13.19 13.21 13.10 13.82 19,884,217 13.397 -4.02%
2011-11-29 0 24.90 24.80 24.85 24.15 25.20 10,378,842 257,027,085 24.765 13.77 13.71 13.74 13.35 13.93 18,771,481 13.692 0.81%
2011-11-28 0 24.70 24.65 24.70 24.00 24.90 11,572,013 284,395,146 24.576 13.66 13.63 13.66 13.27 13.77 20,929,486 13.588 5.11%
2011-11-25 0 23.50 23.40 23.50 23.25 23.80 6,019,495 141,653,038 23.532 12.99 12.94 12.99 12.86 13.16 10,887,037 13.011 -1.88%
2011-11-24 0 23.95 23.85 23.90 22.90 24.10 8,091,000 191,733,999 23.697 13.24 13.19 13.21 12.66 13.33 14,633,622 13.102 3.01%
2011-11-23 0 23.25 23.25 23.30 23.15 24.00 7,022,143 165,607,499 23.584 12.86 12.86 12.88 12.80 13.27 12,700,456 13.039 -3.13%
2011-11-22 0 24.00 23.95 24.00 22.80 24.05 10,678,226 250,959,733 23.502 13.27 13.24 13.27 12.61 13.30 19,312,956 12.994 3.45%
2011-11-21 0 23.20 23.15 23.20 23.00 23.85 18,216,000 423,939,142 23.273 12.83 12.80 12.83 12.72 13.19 32,945,997 12.868 -4.72%
2011-11-18 0 24.35 24.35 24.40 24.05 24.95 11,180,164 273,575,868 24.470 13.46 13.46 13.49 13.30 13.79 20,220,776 13.529 -3.75%
2011-11-17 0 25.30 25.35 25.40 24.50 26.00 14,568,287 368,649,829 25.305 13.99 14.02 14.04 13.55 14.38 26,348,635 13.991 0.80%
2011-11-16 0 25.10 25.10 25.15 24.80 26.40 13,919,998 351,714,842 25.267 13.88 13.88 13.91 13.71 14.60 25,176,121 13.970 -4.74%
2011-11-15 0 26.35 26.35 26.40 26.05 26.60 8,013,542 210,777,688 26.303 14.57 14.57 14.60 14.40 14.71 14,493,529 14.543 -2.59%
2011-11-14 0 27.05 27.00 27.05 26.70 27.65 11,210,651 304,248,134 27.139 14.96 14.93 14.96 14.76 15.29 20,275,915 15.005 2.85%
2011-11-11 0 26.30 26.15 26.20 25.80 27.00 10,385,445 274,025,109 26.385 14.54 14.46 14.49 14.26 14.93 18,783,423 14.589 -0.75%
2011-11-10 0 26.50 26.40 26.45 26.20 27.95 12,820,148 347,879,086 27.135 14.65 14.60 14.62 14.49 15.45 23,186,899 15.003 -7.67%
2011-11-09 0 28.70 28.70 28.95 28.15 29.30 9,625,532 277,189,554 28.797 15.87 15.87 16.01 15.56 16.20 17,409,022 15.922 0.53%
2011-11-08 0 28.55 28.40 28.60 28.00 29.20 6,997,735 199,881,232 28.564 15.79 15.70 15.81 15.48 16.14 12,656,311 15.793 -0.17%
2011-11-07 0 28.60 28.60 28.65 28.35 29.70 12,961,870 375,180,227 28.945 15.81 15.81 15.84 15.67 16.42 23,443,222 16.004 -0.35%
2011-11-04 0 28.70 28.65 28.70 28.40 30.50 16,375,085 478,090,939 29.196 15.87 15.84 15.87 15.70 16.86 29,616,464 16.143 -0.17%
2011-11-03 0 28.75 28.70 28.75 28.25 29.90 25,121,439 729,843,456 29.053 15.90 15.87 15.90 15.62 16.53 45,435,379 16.063 -2.54%
2011-11-02 0 29.50 29.40 29.45 26.00 29.60 26,195,016 728,938,141 27.827 16.31 16.26 16.28 14.38 16.37 47,377,082 15.386 9.06%
2011-11-01 0 27.05 27.05 27.15 26.90 28.50 20,689,718 572,244,843 27.658 14.96 14.96 15.01 14.87 15.76 37,420,037 15.292 -6.40%
2011-10-31 0 28.90 28.55 28.60 27.90 30.35 18,389,521 525,162,913 28.558 15.98 15.79 15.81 15.43 16.78 33,259,832 15.790 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 15.95 16.01 16.03 15.79 17.53 61,021,668 16.714 -2.86%
2011-10-27 0 29.70 29.65 29.70 27.00 30.00 38,703,359 1,115,757,769 28.828 16.42 16.39 16.42 14.93 16.59 70,000,042 15.939 10.41%
2011-10-26 0 26.90 26.90 27.00 23.60 27.00 22,497,000 582,322,937 25.884 14.87 14.87 14.93 13.05 14.93 40,688,741 14.312 9.35%
2011-10-25 0 24.60 24.55 24.60 23.70 24.80 17,798,295 434,113,427 24.391 13.60 13.57 13.60 13.10 13.71 32,190,524 13.486 3.80%
2011-10-24 0 23.70 23.65 23.70 23.15 23.90 18,540,296 436,376,154 23.537 13.10 13.08 13.10 12.80 13.21 33,532,529 13.014 5.80%
2011-10-21 0 22.40 22.40 22.45 22.20 22.90 8,448,214 189,552,364 22.437 12.39 12.39 12.41 12.27 12.66 15,279,690 12.406 0.90%
2011-10-20 0 22.20 22.20 22.25 21.70 23.20 21,931,500 486,541,267 22.185 12.27 12.27 12.30 12.00 12.83 39,665,961 12.266 -5.33%
2011-10-19 0 23.45 23.40 23.45 23.30 25.30 13,751,554 335,086,715 24.367 12.97 12.94 12.97 12.88 13.99 24,871,468 13.473 -3.10%
2011-10-18 0 24.20 24.10 24.15 24.10 25.85 13,576,650 334,201,942 24.616 13.38 13.33 13.35 13.33 14.29 24,555,131 13.610 -9.87%
2011-10-17 0 26.85 26.85 26.90 26.30 27.25 18,980,518 507,010,992 26.712 14.85 14.85 14.87 14.54 15.07 34,328,727 14.769 4.68%
2011-10-14 0 25.65 25.65 25.70 24.90 26.00 14,739,800 375,566,625 25.480 14.18 14.18 14.21 13.77 14.38 26,658,839 14.088 -1.91%
2011-10-13 0 26.15 26.10 26.15 25.15 26.40 34,114,315 889,317,763 26.069 14.46 14.43 14.46 13.91 14.60 61,700,161 14.414 5.23%
2011-10-12 0 24.85 24.60 24.85 22.25 24.90 26,206,720 623,763,445 23.802 13.74 13.60 13.74 12.30 13.77 47,398,250 13.160 7.81%
2011-10-11 0 23.05 23.05 23.15 22.10 23.20 26,352,700 599,263,098 22.740 12.74 12.74 12.80 12.22 12.83 47,662,274 12.573 8.22%
2011-10-10 0 21.30 21.35 21.50 19.96 22.00 16,344,000 343,421,331 21.012 11.78 11.80 11.89 11.04 12.16 29,560,243 11.618 0.47%
2011-10-07 0 21.20 21.15 21.20 20.35 22.40 36,812,340 785,386,676 21.335 11.72 11.69 11.72 11.25 12.39 66,579,889 11.796 7.18%
2011-10-06 0 19.78 19.76 19.80 19.28 20.10 36,862,725 727,652,008 19.740 10.94 10.93 10.95 10.66 11.11 66,671,016 10.914 9.65%
2011-10-04 0 18.04 18.04 18.08 17.90 20.30 41,415,245 786,409,729 18.988 9.974 9.974 9.997 9.897 11.22 74,904,839 10.499 -10.25%
2011-10-03 0 20.10 20.10 20.15 18.68 21.20 41,071,577 812,140,262 19.774 11.11 11.11 11.14 10.33 11.72 74,283,271 10.933 -6.94%
2011-09-30 0 21.60 21.55 21.60 21.55 23.85 34,163,262 754,505,947 22.085 11.94 11.92 11.94 11.92 13.19 61,788,688 12.211 -8.86%
2011-09-28 0 23.70 23.70 23.75 23.50 25.35 30,974,393 759,667,661 24.526 13.10 13.10 13.13 12.99 14.02 56,021,205 13.560 -2.07%
2011-09-27 0 24.20 24.15 24.20 22.70 24.70 33,809,765 805,802,306 23.833 13.38 13.35 13.38 12.55 13.66 61,149,343 13.178 10.50%
2011-09-26 0 21.90 21.85 21.95 21.10 23.30 25,118,261 556,484,988 22.155 12.11 12.08 12.14 11.67 12.88 45,429,631 12.249 -3.74%
2011-09-23 0 22.75 22.65 22.70 21.80 23.30 44,860,461 1,018,168,671 22.696 12.58 12.52 12.55 12.05 12.88 81,135,959 12.549 0.66%
2011-09-22 0 22.60 22.55 22.60 22.00 23.45 34,116,805 772,805,307 22.652 12.50 12.47 12.50 12.16 12.97 61,704,664 12.524 -1.95%
2011-09-21 0 23.05 23.10 23.25 22.25 24.15 33,301,588 776,048,527 23.304 12.74 12.77 12.86 12.30 13.35 60,230,239 12.885 1.10%
2011-09-20 0 22.80 22.70 22.75 21.70 22.95 34,116,620 762,180,307 22.340 12.61 12.55 12.58 12.00 12.69 61,704,330 12.352 1.79%
2011-09-19 0 22.40 22.35 22.40 22.30 24.95 33,543,033 786,219,716 23.439 12.39 12.36 12.39 12.33 13.79 60,666,923 12.960 -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 14.07 14.15 14.18 13.85 14.32 142,210,044 14.098 2.21%
2011-09-15 0 24.90 24.95 25.00 23.90 25.90 31,579,026 788,365,227 24.965 13.77 13.79 13.82 13.21 14.32 57,114,762 13.803 1.43%
2011-09-14 0 24.55 24.45 24.50 23.50 25.90 39,377,768 963,915,975 24.479 13.57 13.52 13.55 12.99 14.32 71,219,798 13.534 -0.20%
2011-09-12 0 24.60 24.55 24.60 24.30 25.55 16,257,500 402,409,887 24.752 13.60 13.57 13.60 13.44 14.13 29,403,796 13.686 -7.87%
2011-09-09 0 26.70 26.65 26.75 26.55 27.55 14,697,574 395,885,582 26.935 14.76 14.73 14.79 14.68 15.23 26,582,468 14.893 -0.93%
2011-09-08 0 26.95 26.95 27.00 26.65 27.75 17,022,650 462,750,869 27.184 14.90 14.90 14.93 14.73 15.34 30,787,669 15.030 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 14.87 14.87 14.90 14.43 15.29 69,414,295 14.908 1.51%
2011-09-06 0 26.50 26.45 26.50 26.15 28.05 68,558,336 1,838,614,720 26.818 14.65 14.62 14.65 14.46 15.51 123,996,637 14.828 -9.25%
2011-09-05 0 29.20 29.25 29.30 28.75 31.35 27,270,249 810,269,597 29.713 16.14 16.17 16.20 15.90 17.33 49,321,780 16.428 -8.18%
2011-09-02 0 31.80 31.70 31.80 31.65 32.70 17,284,530 552,912,616 31.989 17.58 17.53 17.58 17.50 18.08 31,261,313 17.687 -1.85%
2011-09-01 0 32.40 32.35 32.40 32.10 33.50 26,950,793 887,949,875 32.947 17.91 17.89 17.91 17.75 18.52 48,744,003 18.217 -0.61%
2011-08-31 0 32.60 32.55 32.70 31.60 32.90 15,274,186 493,094,585 32.283 18.02 18.00 18.08 17.47 18.19 27,625,345 17.849 2.35%
2011-08-30 0 31.85 31.80 31.85 30.70 32.25 21,580,945 684,586,391 31.722 17.61 17.58 17.61 16.97 17.83 39,031,936 17.539 5.12%
2011-08-29 0 30.30 30.30 30.35 29.80 30.65 13,195,486 399,734,644 30.293 16.75 16.75 16.78 16.48 16.95 23,865,747 16.749 1.85%
2011-08-26 0 29.75 29.80 29.85 29.40 31.20 23,966,837 724,442,752 30.227 16.45 16.48 16.50 16.26 17.25 43,347,131 16.713 -4.34%
2011-08-25 0 31.10 30.95 31.05 30.45 31.55 17,217,383 536,177,630 31.142 17.20 17.11 17.17 16.84 17.44 31,139,869 17.218 4.01%
2011-08-24 0 29.90 29.75 29.95 29.65 32.15 24,954,918 762,365,251 30.550 16.53 16.45 16.56 16.39 17.78 45,134,204 16.891 -4.17%
2011-08-23 0 31.20 31.25 31.30 27.80 31.30 39,290,220 1,158,897,142 29.496 17.25 17.28 17.31 15.37 17.31 71,061,456 16.308 5.23%
2011-08-22 0 29.65 29.60 29.65 27.25 31.45 45,252,799 1,302,166,141 28.775 16.39 16.37 16.39 15.07 17.39 81,845,553 15.910 -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 17.00 17.00 17.03 16.81 17.97 72,345,637 17.272 -7.93%
2011-08-18 0 33.40 33.55 33.70 33.15 36.15 23,319,591 804,818,273 34.513 18.47 18.55 18.63 18.33 19.99 42,176,503 19.082 -7.09%
2011-08-17 0 35.95 35.95 36.00 35.65 37.20 16,302,696 590,352,896 36.212 19.88 19.88 19.90 19.71 20.57 29,485,539 20.022 -1.91%
2011-08-16 0 36.65 36.60 36.70 35.80 37.20 23,777,300 868,318,247 36.519 20.26 20.24 20.29 19.79 20.57 43,004,329 20.191 4.42%
2011-08-15 0 35.10 35.05 35.15 33.50 35.30 22,219,200 764,636,578 34.413 19.41 19.38 19.43 18.52 19.52 40,186,303 19.027 7.34%
2011-08-12 0 32.70 32.65 32.70 32.25 34.25 24,554,698 812,882,777 33.105 18.08 18.05 18.08 17.83 18.94 44,410,354 18.304 -1.65%
2011-08-11 0 33.25 33.20 33.25 32.65 34.45 44,029,991 1,475,958,683 33.522 18.38 18.36 18.38 18.05 19.05 79,633,946 18.534 -7.25%
2011-08-10 0 35.85 35.60 35.85 35.20 36.50 13,716,625 492,026,296 35.871 19.82 19.68 19.82 19.46 20.18 24,808,294 19.833 3.76%
2011-08-09 0 34.55 34.50 34.55 32.50 36.70 25,459,750 879,397,465 34.541 19.10 19.08 19.10 17.97 20.29 46,047,258 19.098 -1.71%
2011-08-08 0 35.15 35.15 35.25 33.90 36.20 19,546,979 680,802,415 34.829 19.43 19.43 19.49 18.74 20.02 35,353,245 19.257 -2.36%
2011-08-05 0 36.00 36.00 36.10 35.00 36.10 19,122,819 678,815,452 35.498 19.90 19.90 19.96 19.35 19.96 34,586,097 19.627 -2.31%
2011-08-04 0 36.85 36.85 37.00 36.80 38.00 11,220,800 418,992,452 37.341 20.37 20.37 20.46 20.35 21.01 20,294,271 20.646 -1.86%
2011-08-03 0 37.55 37.45 37.55 34.80 37.60 18,332,604 661,244,160 36.069 20.76 20.71 20.76 19.24 20.79 33,156,891 19.943 2.04%
2011-08-02 0 36.80 36.70 36.75 36.60 37.90 8,017,385 298,009,641 37.170 20.35 20.29 20.32 20.24 20.96 14,500,480 20.552 -3.16%
2011-08-01 0 38.00 37.95 38.00 37.15 38.40 13,776,375 522,816,595 37.950 21.01 20.98 21.01 20.54 21.23 24,916,360 20.983 4.11%
2011-07-29 0 36.50 36.50 36.55 36.05 37.70 17,917,085 655,817,916 36.603 20.18 20.18 20.21 19.93 20.84 32,405,371 20.238 -3.44%
2011-07-28 0 37.80 37.80 37.90 37.50 38.85 13,953,890 528,833,536 37.899 20.90 20.90 20.96 20.73 21.48 25,237,419 20.954 -2.95%
2011-07-27 0 38.95 38.90 39.00 38.45 39.30 5,818,486 226,267,133 38.888 21.54 21.51 21.56 21.26 21.73 10,523,486 21.501 0.39%
2011-07-26 0 38.80 38.80 38.85 38.60 39.45 8,403,910 327,013,810 38.912 21.45 21.45 21.48 21.34 21.81 15,199,561 21.515 -1.02%
2011-07-25 0 39.20 39.15 39.25 38.60 39.45 12,176,249 475,027,064 39.013 21.67 21.65 21.70 21.34 21.81 22,022,325 21.570 -0.88%
2011-07-22 0 39.55 39.50 39.60 39.05 39.70 11,145,376 439,678,768 39.449 21.87 21.84 21.90 21.59 21.95 20,157,857 21.812 1.93%
2011-07-21 0 38.80 38.75 38.80 38.60 40.00 7,287,677 284,195,036 38.997 21.45 21.43 21.45 21.34 22.12 13,180,709 21.561 -1.77%
2011-07-20 0 39.50 39.45 39.55 38.90 39.65 15,955,065 627,473,849 39.328 21.84 21.81 21.87 21.51 21.92 28,856,803 21.744 2.73%
2011-07-19 0 38.45 38.45 38.50 37.40 39.60 18,713,401 711,948,970 38.045 21.26 21.26 21.29 20.68 21.90 33,845,611 21.035 -3.03%
2011-07-18 0 39.65 39.50 39.55 39.50 40.45 6,926,329 275,733,693 39.809 21.92 21.84 21.87 21.84 22.36 12,527,164 22.011 0.25%
2011-07-15 0 39.55 39.50 39.60 39.30 41.00 12,201,562 487,806,471 39.979 21.87 21.84 21.90 21.73 22.67 22,068,106 22.105 -1.74%
2011-07-14 0 40.25 40.15 40.25 39.00 40.30 9,114,351 363,235,099 39.853 22.25 22.20 22.25 21.56 22.28 16,484,485 22.035 2.03%
2011-07-13 0 39.45 39.45 39.50 38.70 39.50 10,746,992 420,794,415 39.155 21.81 21.81 21.84 21.40 21.84 19,437,328 21.649 2.73%
2011-07-12 0 38.40 38.35 38.50 37.80 39.00 15,315,212 588,468,357 38.424 21.23 21.20 21.29 20.90 21.56 27,699,546 21.245 -3.03%
2011-07-11 0 39.60 39.50 39.60 39.05 40.00 8,637,298 341,033,958 39.484 21.90 21.84 21.90 21.59 22.12 15,621,673 21.831 -0.50%
2011-07-08 0 39.80 39.85 39.90 39.00 40.20 10,256,899 406,197,192 39.602 22.01 22.03 22.06 21.56 22.23 18,550,931 21.896 1.14%
2011-07-07 0 39.35 39.30 39.40 38.55 39.75 10,991,490 432,081,727 39.311 21.76 21.73 21.78 21.31 21.98 19,879,534 21.735 2.47%
2011-07-06 0 38.40 38.35 38.45 38.20 39.50 8,544,635 331,503,650 38.797 21.23 21.20 21.26 21.12 21.84 15,454,080 21.451 -0.90%
2011-07-05 0 38.75 38.60 38.85 38.05 39.35 10,611,171 412,525,444 38.877 21.43 21.34 21.48 21.04 21.76 19,191,678 21.495 0.91%
2011-07-04 0 38.40 38.35 38.40 37.20 38.60 19,070,072 725,751,383 38.057 21.23 21.20 21.23 20.57 21.34 34,490,697 21.042 5.49%
2011-06-30 0 36.40 36.50 36.60 36.15 37.00 10,609,542 388,476,517 36.616 20.13 20.18 20.24 19.99 20.46 19,188,732 20.245 -0.55%
2011-06-29 0 36.60 36.55 36.65 36.25 36.90 8,991,941 328,631,981 36.547 20.24 20.21 20.26 20.04 20.40 16,263,091 20.207 0.55%
2011-06-28 0 36.40 36.40 36.45 35.45 37.45 17,629,914 640,886,648 36.352 20.13 20.13 20.15 19.60 20.71 31,885,985 20.099 -1.22%
2011-06-27 0 36.85 36.80 36.85 35.25 37.30 15,419,999 564,066,989 36.580 20.37 20.35 20.37 19.49 20.62 27,889,067 20.225 2.79%
2011-06-24 0 35.85 35.85 35.90 34.85 36.00 20,195,013 715,084,994 35.409 19.82 19.82 19.85 19.27 19.90 36,525,299 19.578 3.17%
2011-06-23 0 34.75 34.70 34.75 33.10 34.90 13,623,784 468,056,886 34.356 19.21 19.19 19.21 18.30 19.30 24,640,379 18.996 2.36%
2011-06-22 0 33.95 33.80 33.95 33.20 34.40 17,639,912 593,329,897 33.636 18.77 18.69 18.77 18.36 19.02 31,904,067 18.597 1.65%
2011-06-21 0 33.40 33.45 33.55 31.70 33.60 19,126,132 621,989,062 32.520 18.47 18.49 18.55 17.53 18.58 34,592,089 17.981 7.05%
2011-06-20 0 31.20 31.20 31.35 30.65 33.30 20,992,424 664,157,695 31.638 17.25 17.25 17.33 16.95 18.41 37,967,520 17.493 -4.00%
2011-06-17 0 32.50 32.45 32.55 32.10 33.50 11,762,666 384,314,693 32.672 17.97 17.94 18.00 17.75 18.52 21,274,306 18.065 -2.84%
2011-06-16 0 33.45 33.35 33.50 32.05 33.70 14,978,957 491,813,099 32.834 18.49 18.44 18.52 17.72 18.63 27,091,385 18.154 1.21%
2011-06-15 0 33.05 33.00 33.05 32.85 34.95 21,448,839 721,399,116 33.633 18.27 18.25 18.27 18.16 19.32 38,793,006 18.596 -4.89%
2011-06-14 0 34.75 34.65 34.75 32.35 35.00 23,941,895 818,372,767 34.182 19.21 19.16 19.21 17.89 19.35 43,302,021 18.899 5.78%
2011-06-13 0 32.85 32.80 32.85 31.50 32.85 12,086,925 389,410,944 32.218 18.16 18.14 18.16 17.42 18.16 21,860,771 17.813 2.34%
2011-06-10 0 32.10 32.10 32.30 31.70 32.75 12,616,360 404,731,659 32.080 17.75 17.75 17.86 17.53 18.11 22,818,322 17.737 -1.53%
2011-06-09 0 32.60 32.50 32.60 31.85 34.05 17,241,475 561,379,687 32.560 18.02 17.97 18.02 17.61 18.83 31,183,442 18.002 -3.98%
2011-06-08 0 33.95 33.90 34.00 33.85 35.00 9,753,941 335,180,090 34.364 18.77 18.74 18.80 18.72 19.35 17,641,267 19.000 -3.28%
2011-06-07 0 35.10 35.00 35.05 34.05 35.20 14,018,654 484,743,279 34.578 19.41 19.35 19.38 18.83 19.46 25,354,553 19.119 0.29%
2011-06-03 0 35.00 35.05 35.25 34.55 35.55 14,656,066 513,073,152 35.008 19.35 19.38 19.49 19.10 19.66 26,507,395 19.356 0.43%
2011-06-02 0 34.85 34.80 34.85 34.00 34.95 8,843,704 305,274,564 34.519 19.27 19.24 19.27 18.80 19.32 15,994,985 19.086 -0.57%
2011-06-01 0 35.05 34.95 35.00 34.60 35.40 10,136,682 354,308,913 34.953 19.38 19.32 19.35 19.13 19.57 18,333,503 19.326 1.15%
2011-05-31 0 34.65 34.55 34.60 33.60 35.30 17,111,378 590,685,438 34.520 19.16 19.10 19.13 18.58 19.52 30,948,145 19.086 0.43%
2011-05-30 0 34.50 34.45 34.50 33.85 34.80 11,672,410 401,991,084 34.439 19.08 19.05 19.08 18.72 19.24 21,111,066 19.042 3.14%
2011-05-27 0 33.45 33.40 33.45 32.00 33.75 15,791,791 524,737,493 33.228 18.49 18.47 18.49 17.69 18.66 28,561,501 18.372 4.69%
2011-05-26 0 31.95 31.95 32.00 31.25 32.60 6,899,541 220,623,998 31.977 17.67 17.67 17.69 17.28 18.02 12,478,714 17.680 0.16%
2011-05-25 0 31.90 31.90 31.95 31.00 32.25 13,247,174 417,871,599 31.544 17.64 17.64 17.67 17.14 17.83 23,959,231 17.441 1.92%
2011-05-24 0 31.30 31.25 31.30 30.00 31.60 19,776,286 610,479,016 30.869 17.31 17.28 17.31 16.59 17.47 35,767,977 17.068 3.64%
2011-05-23 0 30.20 30.15 30.20 30.00 31.15 19,110,291 583,274,094 30.521 16.70 16.67 16.70 16.59 17.22 34,563,438 16.875 -3.05%
2011-05-20 0 31.15 31.15 31.20 30.85 32.35 16,157,136 507,667,531 31.421 17.22 17.22 17.25 17.06 17.89 29,222,275 17.373 -2.35%
2011-05-19 0 31.90 31.90 31.95 31.60 33.45 13,508,439 437,138,717 32.360 17.64 17.64 17.67 17.47 18.49 24,431,763 17.892 -3.04%
2011-05-18 0 32.90 32.85 32.90 32.20 33.25 10,105,864 332,898,411 32.941 18.19 18.16 18.19 17.80 18.38 18,277,765 18.213 1.08%
2011-05-17 0 32.55 32.55 32.65 31.15 33.10 13,173,294 427,841,253 32.478 18.00 18.00 18.05 17.22 18.30 23,825,610 17.957 2.20%
2011-05-16 0 31.85 31.65 31.90 31.55 32.40 11,328,331 360,420,121 31.816 17.61 17.50 17.64 17.44 17.91 20,488,755 17.591 -3.04%
2011-05-13 0 32.85 32.75 33.05 31.90 33.65 12,331,676 401,953,029 32.595 18.16 18.11 18.27 17.64 18.61 22,303,435 18.022 -1.35%
2011-05-12 0 33.30 33.15 33.20 33.00 34.20 9,078,606 303,607,975 33.442 18.41 18.33 18.36 18.25 18.91 16,419,836 18.490 -2.63%
2011-05-11 0 34.20 34.05 34.20 33.50 34.70 11,274,921 384,064,555 34.064 18.91 18.83 18.91 18.52 19.19 20,392,156 18.834 0.88%
2011-05-09 0 33.90 33.90 33.95 33.05 34.00 11,296,070 380,013,426 33.641 18.74 18.74 18.77 18.27 18.80 20,430,407 18.600 2.88%
2011-05-06 0 32.95 33.00 33.05 32.55 34.00 13,924,299 464,879,134 33.386 18.22 18.25 18.27 18.00 18.80 25,183,900 18.459 0.00%
2011-05-05 0 32.95 32.90 32.95 32.85 34.50 11,522,294 387,663,386 33.645 18.22 18.19 18.22 18.16 19.08 20,839,562 18.602 -2.51%
2011-05-04 0 33.80 33.85 33.90 33.15 35.70 15,935,202 540,423,384 33.914 18.69 18.72 18.74 18.33 19.74 28,820,878 18.751 -4.52%
2011-05-03 0 35.40 35.35 35.40 35.20 37.35 7,630,291 276,874,802 36.286 19.57 19.55 19.57 19.46 20.65 13,800,370 20.063 -3.41%
2011-04-29 0 36.65 36.55 36.65 35.10 37.10 10,334,453 378,556,042 36.630 20.26 20.21 20.26 19.41 20.51 18,691,198 20.253 2.81%
2011-04-28 0 35.65 35.60 35.70 34.70 37.50 11,080,291 397,952,421 35.915 19.71 19.68 19.74 19.19 20.73 20,040,143 19.858 -1.14%
2011-04-27 0 54.45 54.55 54.60 54.05 55.80 5,977,343 329,071,786 55.053 19.94 19.98 19.99 19.79 20.43 16,323,476 20.159 -1.18%
2011-04-26 0 55.10 55.05 55.10 54.00 55.40 6,027,461 331,349,280 54.973 20.18 20.16 20.18 19.77 20.29 16,460,343 20.130 1.01%
2011-04-21 0 54.55 54.55 54.60 52.05 56.90 14,465,446 791,002,332 54.682 19.98 19.98 19.99 19.06 20.84 39,503,565 20.024 4.80%
2011-04-20 0 52.05 52.05 52.15 51.05 53.15 8,497,228 438,943,453 51.657 19.06 19.06 19.10 18.69 19.46 23,205,008 18.916 -0.57%
2011-04-19 0 52.35 52.40 52.45 52.00 53.70 7,950,595 419,414,894 52.753 19.17 19.19 19.21 19.04 19.66 21,712,213 19.317 -1.04%
2011-04-18 0 52.90 52.85 53.00 50.45 53.60 11,859,635 621,692,099 52.421 19.37 19.35 19.41 18.47 19.63 32,387,377 19.196 4.24%
2011-04-15 0 50.75 50.70 50.75 50.15 51.30 5,896,556 298,967,424 50.702 18.58 18.57 18.58 18.36 18.79 16,102,855 18.566 1.70%
2011-04-14 0 49.90 49.90 50.00 49.80 50.75 6,096,000 306,887,650 50.342 18.27 18.27 18.31 18.24 18.58 16,647,515 18.434 -1.38%
2011-04-13 0 50.60 50.55 50.60 49.30 50.90 7,016,250 352,348,958 50.219 18.53 18.51 18.53 18.05 18.64 19,160,618 18.389 1.20%
2011-04-12 0 50.00 49.95 50.00 48.50 51.30 8,112,825 406,411,505 50.095 18.31 18.29 18.31 17.76 18.79 22,155,246 18.344 0.81%
2011-04-11 0 49.60 49.45 49.50 49.45 52.00 7,095,590 357,618,966 50.400 18.16 18.11 18.13 18.11 19.04 19,377,287 18.456 -2.36%
2011-04-08 0 50.80 50.80 50.90 50.00 54.00 9,385,834 483,021,620 51.463 18.60 18.60 18.64 18.31 19.77 25,631,695 18.845 -1.93%
2011-04-07 0 51.80 51.60 51.90 49.80 52.40 10,001,735 514,958,530 51.487 18.97 18.89 19.00 18.24 19.19 27,313,654 18.854 6.04%
2011-04-06 0 48.85 48.85 49.00 47.20 49.70 10,792,725 525,347,356 48.676 17.89 17.89 17.94 17.28 18.20 29,473,762 17.824 3.50%
2011-04-04 0 47.20 47.20 47.25 46.25 48.50 8,202,940 384,350,312 46.855 17.28 17.28 17.30 16.94 17.76 22,401,340 17.157 -1.26%
2011-04-01 0 47.80 47.70 47.80 47.40 49.50 6,552,779 317,875,937 48.510 17.50 17.47 17.50 17.36 18.13 17,894,929 17.763 -1.75%
2011-03-31 0 48.65 48.70 48.75 47.50 49.10 18,794,214 914,373,339 48.652 17.81 17.83 17.85 17.39 17.98 51,324,961 17.815 3.07%
2011-03-30 0 47.20 47.15 47.20 45.80 47.65 8,951,620 418,749,191 46.779 17.28 17.27 17.28 16.77 17.45 24,445,904 17.130 3.51%
2011-03-29 0 45.60 45.55 45.70 43.50 46.35 9,876,147 447,837,566 45.345 16.70 16.68 16.73 15.93 16.97 26,970,687 16.605 4.71%
2011-03-28 0 43.55 43.50 43.70 42.50 46.10 13,293,800 596,163,752 44.845 15.95 15.93 16.00 15.56 16.88 36,303,927 16.421 -2.35%
2011-03-25 0 44.60 44.55 44.60 44.50 47.00 9,899,219 451,404,904 45.600 16.33 16.31 16.33 16.30 17.21 27,033,694 16.698 -1.00%
2011-03-24 0 45.05 44.90 45.05 42.95 45.10 9,999,768 446,086,494 44.610 16.50 16.44 16.50 15.73 16.51 27,308,282 16.335 5.38%
2011-03-23 0 42.75 42.70 42.85 42.60 43.80 5,262,213 227,341,215 43.203 15.65 15.64 15.69 15.60 16.04 14,370,533 15.820 -1.50%
2011-03-22 0 43.40 43.30 43.40 41.10 43.40 8,294,285 354,031,909 42.684 15.89 15.86 15.89 15.05 15.89 22,650,793 15.630 4.20%
2011-03-21 0 41.65 41.70 41.80 41.05 42.00 3,193,644 132,618,312 41.526 15.25 15.27 15.31 15.03 15.38 8,721,496 15.206 2.08%
2011-03-18 0 40.80 40.80 40.90 40.55 41.85 3,452,246 141,944,534 41.117 14.94 14.94 14.98 14.85 15.32 9,427,710 15.056 0.25%
2011-03-17 0 40.70 40.65 40.75 40.20 42.30 6,374,002 261,616,167 41.044 14.90 14.89 14.92 14.72 15.49 17,406,708 15.030 -1.93%
2011-03-16 0 41.50 41.55 41.65 41.30 42.25 7,005,868 292,676,884 41.776 15.20 15.21 15.25 15.12 15.47 19,132,266 15.298 1.72%
2011-03-15 0 40.80 40.60 40.80 38.80 41.30 10,918,500 439,472,853 40.250 14.94 14.87 14.94 14.21 15.12 29,817,240 14.739 -2.16%
2011-03-14 0 41.70 41.70 41.80 40.20 41.80 6,566,385 268,264,777 40.854 15.27 15.27 15.31 14.72 15.31 17,932,086 14.960 2.21%
2011-03-11 0 40.80 40.75 40.85 39.95 41.45 7,357,917 300,284,389 40.811 14.94 14.92 14.96 14.63 15.18 20,093,674 14.944 -0.37%
2011-03-10 0 40.95 40.90 40.95 40.80 43.10 12,473,763 519,775,384 41.669 15.00 14.98 15.00 14.94 15.78 34,064,494 15.259 -4.32%
2011-03-09 0 42.80 42.60 42.90 41.40 43.35 11,869,700 507,926,293 42.792 15.67 15.60 15.71 15.16 15.87 32,414,864 15.670 3.63%
2011-03-08 0 41.30 41.35 41.40 40.55 41.95 5,009,924 205,422,667 41.003 15.12 15.14 15.16 14.85 15.36 13,681,559 15.015 0.85%
2011-03-07 0 40.95 40.85 40.90 40.90 42.50 6,939,874 286,493,361 41.282 15.00 14.96 14.98 14.98 15.56 18,952,043 15.117 -0.24%
2011-03-04 0 41.05 41.00 41.05 40.95 42.60 10,658,368 444,024,065 41.660 15.03 15.01 15.03 15.00 15.60 29,106,847 15.255 0.86%
2011-03-03 0 40.70 40.60 40.65 39.00 40.85 12,963,788 522,974,166 40.341 14.90 14.87 14.89 14.28 14.96 35,402,700 14.772 4.49%
2011-03-02 0 38.95 38.90 38.95 37.80 39.00 8,345,433 321,330,885 38.504 14.26 14.24 14.26 13.84 14.28 22,790,473 14.099 -0.76%
2011-03-01 0 39.25 39.25 39.30 37.75 39.95 20,249,039 793,713,232 39.198 14.37 14.37 14.39 13.82 14.63 55,297,930 14.353 5.37%
2011-02-28 0 37.25 37.30 37.40 35.20 37.45 22,401,000 819,144,527 36.567 13.64 13.66 13.70 12.89 13.71 61,174,702 13.390 4.34%
2011-02-25 0 35.70 35.60 35.70 34.65 35.75 7,937,740 280,370,636 35.321 13.07 13.04 13.07 12.69 13.09 21,677,107 12.934 2.29%
2011-02-24 0 34.90 34.85 34.95 34.85 36.20 5,728,728 202,818,734 35.404 12.78 12.76 12.80 12.76 13.26 15,644,535 12.964 -0.71%
2011-02-23 0 35.15 35.10 35.15 35.05 36.20 4,285,028 152,500,752 35.589 12.87 12.85 12.87 12.83 13.26 11,701,947 13.032 -1.95%
2011-02-22 0 35.85 35.80 35.85 35.55 36.20 3,421,000 122,337,400 35.761 13.13 13.11 13.13 13.02 13.26 9,342,380 13.095 -1.38%
2011-02-21 0 36.35 36.35 36.40 36.25 37.35 4,260,800 155,712,610 36.545 13.31 13.31 13.33 13.27 13.68 11,635,783 13.382 -2.68%
2011-02-18 0 37.35 37.25 37.35 37.25 38.00 3,196,000 120,190,900 37.607 13.68 13.64 13.68 13.64 13.91 8,727,929 13.771 -1.06%
2011-02-17 0 37.75 37.65 37.85 37.30 38.20 4,311,892 162,249,326 37.628 13.82 13.79 13.86 13.66 13.99 11,775,310 13.779 -0.40%
2011-02-16 0 37.90 37.65 37.90 36.25 38.00 7,810,200 293,103,322 37.528 13.88 13.79 13.88 13.27 13.91 21,328,809 13.742 2.99%
2011-02-15 0 36.80 36.75 36.90 36.60 38.05 8,566,580 320,427,710 37.404 13.48 13.46 13.51 13.40 13.93 23,394,401 13.697 -1.34%
2011-02-14 0 37.30 37.35 37.40 35.00 37.40 10,050,000 367,105,634 36.528 13.66 13.68 13.70 12.82 13.70 27,445,460 13.376 8.59%
2011-02-11 0 34.35 34.35 34.50 33.45 34.75 2,297,748 78,802,280 34.295 12.58 12.58 12.63 12.25 12.72 6,274,901 12.558 2.69%
2011-02-10 0 33.45 33.30 33.75 33.25 34.50 6,631,688 224,139,493 33.798 12.25 12.19 12.36 12.18 12.63 18,110,421 12.376 -2.34%
2011-02-09 0 34.25 34.15 34.30 33.85 35.75 7,167,892 247,103,156 34.474 12.54 12.51 12.56 12.40 13.09 19,574,736 12.624 -3.79%
2011-02-08 0 35.60 35.50 35.60 35.00 35.90 4,330,930 152,738,331 35.267 13.04 13.00 13.04 12.82 13.15 11,827,300 12.914 0.14%
2011-02-07 0 35.55 35.55 35.70 35.50 37.30 3,847,464 138,232,902 35.928 13.02 13.02 13.07 13.00 13.66 10,507,007 13.156 -3.40%
2011-02-02 0 36.80 36.80 36.90 36.00 36.90 2,107,731 76,950,076 36.508 13.48 13.48 13.51 13.18 13.51 5,755,985 13.369 1.52%
2011-02-01 0 36.25 36.15 36.20 35.90 36.50 3,109,500 112,620,525 36.218 13.27 13.24 13.26 13.15 13.37 8,491,707 13.262 0.69%
2011-01-31 0 36.00 36.00 36.05 35.50 36.05 4,570,994 163,282,318 35.721 13.18 13.18 13.20 13.00 13.20 12,482,889 13.080 -1.10%
2011-01-28 0 36.40 36.40 36.45 35.80 36.60 3,556,989 129,186,038 36.319 13.33 13.33 13.35 13.11 13.40 9,713,751 13.299 -0.41%
2011-01-27 0 36.55 36.55 36.75 35.50 36.80 5,891,930 214,929,365 36.479 13.38 13.38 13.46 13.00 13.48 16,090,222 13.358 -0.54%
2011-01-26 0 36.75 36.70 36.75 35.10 36.85 4,888,861 175,790,785 35.957 13.46 13.44 13.46 12.85 13.49 13,350,949 13.167 3.67%
2011-01-25 0 35.45 35.45 35.50 35.30 36.30 2,762,000 98,952,441 35.826 12.98 12.98 13.00 12.93 13.29 7,542,723 13.119 -0.14%
2011-01-24 0 35.50 35.50 35.55 35.05 36.05 3,925,008 139,826,379 35.624 13.00 13.00 13.02 12.83 13.20 10,718,771 13.045 -0.14%
2011-01-21 0 35.55 35.55 35.70 35.00 35.90 6,041,323 214,029,129 35.428 13.02 13.02 13.07 12.82 13.15 16,498,198 12.973 -0.70%
2011-01-20 0 35.80 35.75 36.00 35.40 36.60 3,994,781 142,807,555 35.749 13.11 13.09 13.18 12.96 13.40 10,909,314 13.090 -2.19%
2011-01-19 0 36.60 36.55 36.60 36.15 36.95 2,045,000 74,880,150 36.616 13.40 13.38 13.40 13.24 13.53 5,584,673 13.408 1.81%
2011-01-18 0 35.95 35.95 36.00 35.60 36.70 4,639,400 167,979,968 36.207 13.16 13.16 13.18 13.04 13.44 12,669,698 13.258 1.13%
2011-01-17 0 35.55 35.50 35.55 35.50 37.30 7,799,547 280,466,034 35.959 13.02 13.00 13.02 13.00 13.66 21,299,717 13.168 -4.69%
2011-01-14 0 37.30 37.20 37.30 36.85 37.70 5,305,008 197,521,313 37.233 13.66 13.62 13.66 13.49 13.81 14,487,402 13.634 -0.13%
2011-01-13 0 37.35 37.25 37.35 37.00 39.30 7,796,332 293,698,410 37.671 13.68 13.64 13.68 13.55 14.39 21,290,937 13.795 -2.99%
2011-01-12 0 38.50 38.45 38.60 37.75 38.85 4,424,394 170,531,371 38.543 14.10 14.08 14.13 13.82 14.23 12,082,540 14.114 3.22%
2011-01-11 0 37.30 37.30 37.40 36.90 38.65 8,665,920 323,981,656 37.386 13.66 13.66 13.70 13.51 14.15 23,665,688 13.690 -0.53%
2011-01-10 0 37.50 37.45 37.50 37.40 39.80 6,643,926 252,594,004 38.019 13.73 13.71 13.73 13.70 14.57 18,143,842 13.922 -4.94%
2011-01-07 0 39.45 39.40 39.45 38.80 40.90 10,867,756 431,021,442 39.661 14.45 14.43 14.45 14.21 14.98 29,678,663 14.523 -0.38%
2011-01-06 0 39.60 39.45 39.50 37.20 40.00 13,710,380 530,283,490 38.678 14.50 14.45 14.46 13.62 14.65 37,441,561 14.163 6.02%
2011-01-05 0 37.35 37.30 37.35 36.60 37.45 6,381,171 235,763,719 36.947 13.68 13.66 13.68 13.40 13.71 17,426,286 13.529 -0.13%
2011-01-04 0 37.40 37.35 37.40 36.60 37.60 4,657,025 172,601,278 37.063 13.70 13.68 13.70 13.40 13.77 12,717,830 13.572 0.27%
2011-01-03 0 37.30 37.50 37.55 36.35 37.70 4,175,848 155,250,999 37.178 13.66 13.73 13.75 13.31 13.81 11,403,788 13.614 2.33%
2010-12-31 0 36.45 36.25 36.40 35.60 36.45 1,099,298 39,694,432 36.109 13.35 13.27 13.33 13.04 13.35 3,002,064 13.222 1.67%
2010-12-30 0 35.85 35.85 35.90 35.40 36.30 2,632,768 94,285,321 35.812 13.13 13.13 13.15 12.96 13.29 7,189,804 13.114 -0.28%
2010-12-29 0 35.95 35.85 36.00 34.85 36.20 2,282,680 81,562,292 35.731 13.16 13.13 13.18 12.76 13.26 6,233,752 13.084 2.57%
2010-12-28 0 35.05 35.05 35.10 34.70 36.35 2,845,000 100,254,650 35.239 12.83 12.83 12.85 12.71 13.31 7,769,387 12.904 -3.58%
2010-12-24 0 36.35 36.15 36.35 35.60 36.35 1,704,000 61,632,700 36.169 13.31 13.24 13.31 13.04 13.31 4,653,439 13.245 1.96%
2010-12-23 0 35.65 35.65 35.70 35.40 36.50 2,244,234 80,768,633 35.989 13.05 13.05 13.07 12.96 13.37 6,128,760 13.179 -0.14%
2010-12-22 0 35.70 35.55 35.70 35.45 36.60 3,923,676 141,728,708 36.121 13.07 13.02 13.07 12.98 13.40 10,715,134 13.227 -0.56%
2010-12-21 0 35.90 35.80 35.90 35.20 35.95 2,556,063 91,304,599 35.721 13.15 13.11 13.15 12.89 13.16 6,980,331 13.080 3.16%
2010-12-20 0 34.80 34.80 35.10 33.80 35.85 4,723,000 164,327,763 34.793 12.74 12.74 12.85 12.38 13.13 12,898,001 12.741 -1.56%
2010-12-17 0 35.35 35.30 35.40 34.90 35.95 7,842,000 277,473,500 35.383 12.94 12.93 12.96 12.78 13.16 21,415,652 12.957 -1.39%
2010-12-16 0 35.85 35.85 35.90 34.85 36.95 12,643,744 453,127,035 35.838 13.13 13.13 13.15 12.76 13.53 34,528,694 13.123 -1.10%
2010-12-15 0 36.25 36.20 36.30 35.50 36.95 21,045,220 756,706,244 35.956 13.27 13.26 13.29 13.00 13.53 57,472,214 13.166 2.11%
2010-12-14 0 35.50 35.35 35.50 34.40 35.50 10,835,180 379,105,566 34.988 13.00 12.94 13.00 12.60 13.00 29,589,702 12.812 4.26%
2010-12-13 0 34.05 33.90 34.00 33.00 34.10 6,335,738 214,401,874 33.840 12.47 12.41 12.45 12.08 12.49 17,302,214 12.392 3.65%
2010-12-10 0 32.85 32.65 32.85 32.05 33.35 5,328,000 173,491,200 32.562 12.03 11.96 12.03 11.74 12.21 14,550,190 11.924 -0.30%
2010-12-09 0 32.95 32.90 33.05 32.85 34.50 5,405,000 180,912,196 33.471 12.07 12.05 12.10 12.03 12.63 14,760,469 12.257 -2.95%
2010-12-08 0 33.95 33.90 34.00 33.50 35.00 5,657,400 192,050,434 33.947 12.43 12.41 12.45 12.27 12.82 15,449,746 12.431 -2.72%
2010-12-07 0 34.90 34.80 34.90 34.40 35.10 5,168,587 180,091,060 34.843 12.78 12.74 12.78 12.60 12.85 14,114,851 12.759 1.45%
2010-12-06 0 34.40 34.30 34.50 34.20 35.30 6,720,344 233,650,861 34.768 12.60 12.56 12.63 12.52 12.93 18,352,531 12.731 1.47%
2010-12-03 0 33.90 34.00 34.15 33.75 34.90 9,714,316 334,711,960 34.456 12.41 12.45 12.51 12.36 12.78 26,528,744 12.617 0.59%
2010-12-02 0 33.70 33.55 33.60 33.50 34.25 8,801,608 298,617,093 33.928 12.34 12.29 12.30 12.27 12.54 24,036,237 12.424 1.51%
2010-12-01 0 33.20 33.25 33.30 32.40 33.30 5,595,128 183,777,173 32.846 12.16 12.18 12.19 11.86 12.19 15,279,688 12.028 0.61%
2010-11-30 0 33.00 33.05 33.10 31.90 33.20 13,946,412 455,039,622 32.628 12.08 12.10 12.12 11.68 12.16 38,086,139 11.948 4.76%
2010-11-29 0 31.50 31.45 31.50 31.35 32.30 3,343,511 105,893,501 31.671 11.53 11.52 11.53 11.48 11.83 9,130,766 11.597 0.16%
2010-11-26 0 31.45 31.25 31.50 31.10 31.90 2,289,000 72,017,000 31.462 11.52 11.44 11.53 11.39 11.68 6,251,011 11.521 -0.79%
2010-11-25 0 31.70 31.65 31.85 31.30 32.50 4,026,000 128,342,800 31.878 11.61 11.59 11.66 11.46 11.90 10,994,570 11.673 1.44%
2010-11-24 0 31.25 31.10 31.20 30.95 31.90 4,046,696 127,112,352 31.411 11.44 11.39 11.42 11.33 11.68 11,051,088 11.502 1.63%
2010-11-23 0 30.75 30.70 30.75 30.55 31.70 3,045,000 93,956,758 30.856 11.26 11.24 11.26 11.19 11.61 8,315,565 11.299 -3.15%
2010-11-22 0 31.75 31.50 31.75 31.35 32.00 2,003,524 63,326,021 31.607 11.63 11.53 11.63 11.48 11.72 5,471,407 11.574 0.16%
2010-11-19 0 31.70 31.50 31.55 30.80 31.95 4,916,123 154,292,830 31.385 11.61 11.53 11.55 11.28 11.70 13,425,399 11.493 0.00%
2010-11-18 0 31.70 31.65 31.75 31.00 32.20 6,101,417 193,432,223 31.703 11.61 11.59 11.63 11.35 11.79 16,662,308 11.609 3.59%
2010-11-17 0 30.60 30.50 30.65 30.15 30.90 9,291,000 283,256,600 30.487 11.21 11.17 11.22 11.04 11.31 25,372,714 11.164 -1.77%
2010-11-16 0 31.15 31.00 31.20 30.60 32.25 9,223,087 288,580,940 31.289 11.41 11.35 11.42 11.21 11.81 25,187,251 11.457 0.81%
2010-11-15 0 30.90 30.80 30.90 30.30 31.95 10,452,103 322,058,138 30.813 11.31 11.28 11.31 11.10 11.70 28,543,560 11.283 -2.52%
2010-11-12 0 31.70 31.70 31.75 31.30 32.35 7,797,000 248,175,084 31.830 11.61 11.61 11.63 11.46 11.85 21,292,762 11.655 -2.91%
2010-11-11 0 32.65 32.65 32.85 32.55 33.05 5,623,673 184,566,116 32.819 11.96 11.96 12.03 11.92 12.10 15,357,641 12.018 -1.06%
2010-11-10 0 33.00 32.95 33.05 32.65 33.30 3,127,724 102,897,802 32.899 12.08 12.07 12.10 11.96 12.19 8,541,475 12.047 -0.45%
2010-11-09 0 33.15 33.10 33.15 33.00 33.75 3,708,000 123,493,046 33.304 12.14 12.12 12.14 12.08 12.36 10,126,146 12.195 -1.78%
2010-11-08 0 33.75 33.70 33.75 32.80 33.80 5,082,000 169,674,370 33.387 12.36 12.34 12.36 12.01 12.38 13,878,391 12.226 1.35%
2010-11-05 0 33.30 33.25 33.30 32.80 33.50 9,120,000 302,011,800 33.115 12.19 12.18 12.19 12.01 12.27 24,905,731 12.126 1.99%
2010-11-04 0 32.65 32.60 32.65 32.50 33.20 5,170,800 169,482,210 32.777 11.96 11.94 11.96 11.90 12.16 14,120,894 12.002 0.15%
2010-11-03 0 32.60 32.50 32.60 32.40 33.60 10,687,000 349,995,334 32.750 11.94 11.90 11.94 11.86 12.30 29,185,038 11.992 -1.36%
2010-11-02 0 33.05 33.00 33.05 32.80 33.65 5,950,441 196,853,611 33.082 12.10 12.08 12.10 12.01 12.32 16,250,009 12.114 -2.07%
2010-11-01 0 33.75 33.70 33.75 33.15 33.90 4,504,182 151,209,164 33.571 12.36 12.34 12.36 12.14 12.41 12,300,433 12.293 3.85%
2010-10-29 0 32.50 32.45 32.50 32.20 33.30 4,685,390 152,597,227 32.569 11.90 11.88 11.90 11.79 12.19 12,795,292 11.926 -1.81%
2010-10-28 0 33.10 33.10 33.25 32.50 33.70 5,291,849 175,125,803 33.093 12.12 12.12 12.18 11.90 12.34 14,451,466 12.118 1.07%
2010-10-27 0 32.75 32.60 32.75 32.30 34.05 10,409,000 343,046,258 32.957 11.99 11.94 11.99 11.83 12.47 28,425,850 12.068 -3.82%
2010-10-26 0 34.05 34.00 34.05 34.00 35.20 3,508,000 121,088,480 34.518 12.47 12.45 12.47 12.45 12.89 9,579,968 12.640 -0.73%
2010-10-25 0 34.30 34.20 34.25 34.00 35.00 7,250,000 250,375,500 34.535 12.56 12.52 12.54 12.45 12.82 19,798,964 12.646 1.63%
2010-10-22 0 33.75 33.80 33.85 33.65 34.60 3,344,000 113,658,950 33.989 12.36 12.38 12.40 12.32 12.67 9,132,101 12.446 -0.59%
2010-10-21 0 33.95 33.80 34.00 33.10 34.10 5,339,000 180,532,210 33.814 12.43 12.38 12.45 12.12 12.49 14,580,230 12.382 2.26%
2010-10-20 0 33.20 33.15 33.20 32.50 33.75 13,026,600 431,618,906 33.134 12.16 12.14 12.16 11.90 12.36 35,574,232 12.133 -2.64%
2010-10-19 0 34.10 34.05 34.10 33.55 34.60 8,138,900 276,564,576 33.981 12.49 12.47 12.49 12.29 12.67 22,226,454 12.443 0.74%
2010-10-18 0 33.85 33.80 33.95 33.80 35.45 9,632,400 327,734,570 34.024 12.40 12.38 12.43 12.38 12.98 26,305,040 12.459 -3.97%
2010-10-15 0 35.25 35.15 35.20 34.75 36.45 7,883,002 278,647,162 35.348 12.91 12.87 12.89 12.72 13.35 21,527,624 12.944 -2.62%
2010-10-14 0 36.20 36.20 36.30 35.50 37.25 11,758,641 428,286,671 36.423 13.26 13.26 13.29 13.00 13.64 32,111,574 13.337 -0.82%
2010-10-13 0 36.50 36.45 36.50 35.00 36.50 12,787,936 461,074,849 36.055 13.37 13.35 13.37 12.82 13.37 34,922,467 13.203 7.83%
2010-10-12 0 33.85 33.65 33.85 33.50 34.30 2,530,100 85,845,856 33.930 12.40 12.32 12.40 12.27 12.56 6,909,429 12.424 1.04%
2010-10-11 0 33.50 33.50 33.55 33.20 34.50 5,633,903 191,615,702 34.011 12.27 12.27 12.29 12.16 12.63 15,385,578 12.454 0.15%
2010-10-08 0 33.45 33.50 33.60 33.20 34.90 9,931,328 336,011,003 33.833 12.25 12.27 12.30 12.16 12.78 27,121,380 12.389 -3.32%
2010-10-07 0 34.60 34.55 34.60 34.45 35.80 5,785,125 201,429,192 34.818 12.67 12.65 12.67 12.61 13.11 15,798,549 12.750 -1.42%
2010-10-06 0 35.10 35.05 35.10 35.05 37.20 7,019,743 251,067,134 35.766 12.85 12.83 12.85 12.83 13.62 19,170,157 13.097 -2.36%
2010-10-05 0 35.95 35.90 36.00 35.00 36.35 3,272,765 116,680,524 35.652 13.16 13.15 13.18 12.82 13.31 8,937,566 13.055 -0.55%
2010-10-04 0 36.15 36.10 36.15 35.25 37.90 13,746,013 496,633,761 36.129 13.24 13.22 13.24 12.91 13.88 37,538,871 13.230 2.55%
2010-09-30 0 35.25 35.35 35.40 33.30 35.40 7,294,180 252,927,733 34.675 12.91 12.94 12.96 12.19 12.96 19,919,615 12.697 4.75%
2010-09-29 0 33.65 33.60 33.65 33.50 34.60 4,823,901 164,861,804 34.176 12.32 12.30 12.32 12.27 12.67 13,173,551 12.515 0.90%
2010-09-28 0 33.35 33.30 33.40 32.80 33.85 5,343,520 177,698,225 33.255 12.21 12.19 12.23 12.01 12.40 14,592,574 12.177 -1.04%
2010-09-27 0 33.70 33.65 33.70 33.25 34.40 4,324,488 146,213,142 33.811 12.34 12.32 12.34 12.18 12.60 11,809,708 12.381 2.43%
2010-09-24 0 32.90 32.80 33.00 32.30 33.25 3,527,684 115,897,408 32.854 12.05 12.01 12.08 11.83 12.18 9,633,723 12.030 -0.60%
2010-09-22 0 33.10 33.10 33.15 32.90 34.05 5,639,000 188,344,448 33.400 12.12 12.12 12.14 12.05 12.47 15,399,498 12.231 -1.49%
2010-09-21 0 33.60 33.60 33.65 33.30 35.00 5,766,000 195,438,750 33.895 12.30 12.30 12.32 12.19 12.82 15,746,321 12.412 -0.88%
2010-09-20 0 33.90 33.90 34.00 33.85 34.65 4,035,260 138,049,186 34.211 12.41 12.41 12.45 12.40 12.69 11,019,858 12.527 0.15%
2010-09-17 0 33.85 33.80 34.00 32.15 34.35 9,652,700 323,932,014 33.559 12.40 12.38 12.45 11.77 12.58 26,360,477 12.289 3.52%
2010-09-16 0 32.70 32.60 32.70 31.95 32.90 6,221,980 200,910,277 32.290 11.97 11.94 11.97 11.70 12.05 16,991,553 11.824 -0.61%
2010-09-15 0 32.90 32.85 32.90 32.30 33.45 9,905,300 325,482,210 32.859 12.05 12.03 12.05 11.83 12.25 27,050,300 12.032 -1.35%
2010-09-14 0 33.35 33.25 33.50 32.95 33.75 4,900,902 163,462,366 33.354 12.21 12.18 12.27 12.07 12.36 13,383,832 12.213 1.99%
2010-09-13 0 32.70 32.60 32.70 32.05 32.80 4,742,101 154,512,130 32.583 11.97 11.94 11.97 11.74 12.01 12,950,164 11.931 4.31%
2010-09-10 0 31.35 31.35 31.40 30.55 31.75 9,690,400 301,120,340 31.074 11.48 11.48 11.50 11.19 11.63 26,463,432 11.379 2.62%
2010-09-09 0 30.55 30.45 30.60 30.30 30.90 7,296,445 223,076,412 30.573 11.19 11.15 11.21 11.10 11.31 19,925,800 11.195 1.16%
2010-09-08 0 30.20 30.20 30.30 30.10 31.00 8,267,500 253,362,962 30.646 11.06 11.06 11.10 11.02 11.35 22,577,646 11.222 -3.97%
2010-09-07 0 31.45 31.40 31.60 31.30 32.25 9,034,690 285,523,104 31.603 11.52 11.50 11.57 11.46 11.81 24,672,759 11.572 0.48%
2010-09-06 0 31.30 31.20 31.30 30.65 31.50 5,091,032 158,017,965 31.038 11.46 11.42 11.46 11.22 11.53 13,903,056 11.366 2.79%
2010-09-03 0 30.45 30.45 30.65 29.00 30.90 8,541,061 258,192,247 30.230 11.15 11.15 11.22 10.62 11.31 23,324,712 11.069 2.87%
2010-09-02 0 29.60 29.60 29.65 28.60 29.70 8,096,000 237,746,224 29.366 10.84 10.84 10.86 10.47 10.88 22,109,298 10.753 2.60%
2010-09-01 0 28.85 28.85 28.90 28.05 29.15 13,633,443 388,863,571 28.523 10.56 10.56 10.58 10.27 10.67 37,231,455 10.444 4.34%
2010-08-31 0 27.65 27.60 27.70 27.05 28.05 5,316,000 147,317,268 27.712 10.12 10.11 10.14 9.905 10.27 14,517,420 10.148 0.36%
2010-08-30 0 27.55 27.50 27.60 27.50 28.25 12,806,118 358,376,957 27.985 10.09 10.07 10.11 10.07 10.34 34,972,120 10.248 1.10%
2010-08-27 0 27.25 27.25 27.35 26.90 27.50 4,438,984 120,877,694 27.231 9.978 9.978 10.02 9.850 10.07 12,122,384 9.9714 0.93%
2010-08-26 0 27.00 27.00 27.10 26.60 27.20 3,109,166 83,803,432 26.954 9.887 9.887 9.923 9.740 9.960 8,490,795 9.8699 1.12%
2010-08-25 0 26.70 26.70 26.80 26.40 27.65 5,876,637 159,043,455 27.064 9.777 9.777 9.814 9.667 10.12 16,048,459 9.9102 -2.20%
2010-08-24 0 27.30 27.20 27.30 26.80 27.50 4,340,000 118,140,900 27.221 9.997 9.960 9.997 9.814 10.07 11,852,069 9.9680 0.55%
2010-08-23 0 27.15 27.10 27.20 26.70 27.45 6,668,644 181,248,634 27.179 9.942 9.923 9.960 9.777 10.05 18,211,344 9.9525 0.56%
2010-08-20 0 27.00 26.95 27.00 26.85 27.40 3,244,000 87,688,000 27.031 9.887 9.869 9.887 9.832 10.03 8,859,012 9.8982 -2.17%
2010-08-19 0 27.60 27.60 27.75 26.50 27.85 5,428,000 148,658,700 27.387 10.11 10.11 10.16 9.704 10.20 14,823,280 10.029 2.99%
2010-08-18 0 26.80 26.70 26.80 26.60 27.50 3,908,724 105,243,531 26.925 9.814 9.777 9.814 9.740 10.07 10,674,301 9.8595 0.94%
2010-08-17 0 26.55 26.50 26.55 26.25 26.80 2,754,000 72,972,986 26.497 9.722 9.704 9.722 9.612 9.814 7,520,875 9.7027 1.34%
2010-08-16 0 26.20 26.20 26.25 26.05 26.60 3,652,798 95,992,848 26.279 9.594 9.594 9.612 9.539 9.740 9,975,395 9.6230 -1.69%
2010-08-13 0 26.65 26.55 26.65 25.95 26.80 5,981,000 157,371,814 26.312 9.759 9.722 9.759 9.502 9.814 16,333,463 9.6349 0.76%
2010-08-12 0 26.45 26.45 26.50 25.65 26.70 9,552,662 250,379,356 26.210 9.685 9.685 9.704 9.393 9.777 26,087,284 9.5978 -1.49%
2010-08-11 0 26.85 26.80 26.85 26.50 27.40 3,533,805 95,011,547 26.886 9.832 9.814 9.832 9.704 10.03 9,650,438 9.8453 -0.74%
2010-08-10 0 27.05 27.05 27.20 26.80 27.80 7,980,000 216,302,400 27.106 9.905 9.905 9.960 9.814 10.18 21,792,515 9.9255 -2.70%
2010-08-09 0 27.80 27.60 28.05 27.60 28.35 4,763,619 133,864,773 28.101 10.18 10.11 10.27 10.11 10.38 13,008,927 10.290 0.91%
2010-08-06 0 27.55 27.20 27.25 26.80 27.95 7,898,426 217,284,851 27.510 10.09 9.960 9.978 9.814 10.23 21,569,745 10.074 1.85%
2010-08-05 0 27.05 26.90 26.95 26.65 27.15 5,564,000 149,852,532 26.933 9.905 9.850 9.869 9.759 9.942 15,194,681 9.8622 -0.37%
2010-08-04 0 27.15 27.10 27.15 27.00 28.35 5,725,367 156,745,802 27.377 9.942 9.923 9.942 9.887 10.38 15,635,357 10.025 -1.63%
2010-08-03 0 27.60 27.60 27.65 27.25 28.75 7,042,376 196,846,160 27.952 10.11 10.11 10.12 9.978 10.53 19,231,965 10.235 -1.60%
2010-08-02 0 28.05 27.95 28.05 27.60 28.45 6,448,904 181,216,850 28.100 10.27 10.23 10.27 10.11 10.42 17,611,258 10.290 3.31%
2010-07-30 0 27.15 27.15 27.20 26.90 27.45 3,512,000 95,353,700 27.151 9.942 9.942 9.960 9.850 10.05 9,590,891 9.9421 -0.55%
2010-07-29 0 27.30 27.25 27.30 27.05 28.20 9,417,000 260,878,814 27.703 9.997 9.978 9.997 9.905 10.33 25,716,806 10.144 -0.73%
2010-07-28 0 27.50 27.40 27.50 26.40 27.80 10,578,000 288,859,070 27.308 10.07 10.03 10.07 9.667 10.18 28,887,371 9.9995 3.38%
2010-07-27 0 26.60 26.55 26.60 25.95 26.75 2,756,320 72,601,816 26.340 9.740 9.722 9.740 9.502 9.795 7,527,211 9.6452 0.38%
2010-07-26 0 26.50 26.50 26.55 26.25 27.35 9,577,111 256,320,629 26.764 9.704 9.704 9.722 9.612 10.02 26,154,052 9.8004 -0.56%
2010-07-23 0 26.65 26.65 26.70 26.35 26.85 13,260,925 353,266,067 26.640 9.759 9.759 9.777 9.649 9.832 36,214,148 9.7549 2.30%
2010-07-22 0 26.05 26.00 26.05 25.25 26.05 7,058,610 182,696,254 25.883 9.539 9.521 9.539 9.246 9.539 19,276,299 9.4778 1.56%
2010-07-21 0 25.65 25.60 25.65 25.20 25.85 9,358,762 239,043,815 25.542 9.393 9.374 9.393 9.228 9.466 25,557,764 9.3531 2.40%
2010-07-20 0 25.05 25.00 25.05 24.15 25.45 8,774,328 218,392,426 24.890 9.173 9.155 9.173 8.843 9.319 23,961,738 9.1142 3.94%
2010-07-19 0 24.10 24.05 24.10 23.70 24.60 4,268,331 103,483,509 24.244 8.825 8.807 8.825 8.678 9.008 11,656,349 8.8779 0.21%
2010-07-16 0 24.05 24.00 24.05 23.55 24.45 2,257,896 53,997,272 23.915 8.807 8.788 8.807 8.624 8.953 6,166,069 8.7572 0.00%
2010-07-15 0 24.05 24.00 24.05 23.80 25.20 4,693,055 113,775,034 24.243 8.807 8.788 8.807 8.715 9.228 12,816,224 8.8774 -2.24%
2010-07-14 0 24.60 24.60 24.65 24.25 25.40 5,828,000 144,040,836 24.715 9.008 9.008 9.026 8.880 9.301 15,915,636 9.0503 -1.20%
2010-07-13 0 24.90 24.85 24.95 24.45 25.20 5,848,590 145,482,316 24.875 9.118 9.100 9.136 8.953 9.228 15,971,865 9.1087 -0.40%
2010-07-12 0 25.00 25.00 25.05 24.15 25.30 9,543,000 238,712,962 25.014 9.155 9.155 9.173 8.843 9.264 26,060,898 9.1598 4.38%
2010-07-09 0 23.95 23.95 24.00 23.25 24.40 6,830,110 163,539,825 23.944 8.770 8.770 8.788 8.514 8.935 18,652,290 8.7678 3.90%
2010-07-08 0 23.05 23.00 23.05 23.00 23.95 3,590,000 84,068,400 23.417 8.440 8.422 8.440 8.422 8.770 9,803,901 8.5750 0.00%
2010-07-07 0 23.05 23.00 23.05 22.70 23.40 4,958,000 113,491,500 22.891 8.440 8.422 8.440 8.312 8.569 13,539,760 8.3821 -1.71%
2010-07-06 0 23.45 23.40 23.45 22.30 23.50 8,081,298 185,780,155 22.989 8.587 8.569 8.587 8.166 8.605 22,069,149 8.4181 4.69%
2010-07-05 0 22.40 22.35 22.40 22.20 22.65 5,162,912 115,358,616 22.344 8.202 8.184 8.202 8.129 8.294 14,099,353 8.1818 -1.10%
2010-07-02 0 22.65 22.65 22.70 22.50 23.30 6,960,676 157,677,095 22.653 8.294 8.294 8.312 8.239 8.532 19,008,851 8.2949 -1.09%
2010-06-30 0 22.90 22.90 22.95 22.85 23.30 7,170,523 165,096,347 23.024 8.386 8.386 8.404 8.367 8.532 19,581,921 8.4311 -2.55%
2010-06-29 0 23.50 23.45 23.55 23.30 24.60 7,311,000 172,436,695 23.586 8.605 8.587 8.624 8.532 9.008 19,965,548 8.6367 -4.08%
2010-06-28 0 24.50 24.50 24.55 24.25 25.05 5,098,500 125,544,918 24.624 8.971 8.971 8.990 8.880 9.173 13,923,451 9.0168 -1.80%
2010-06-25 0 24.95 24.80 24.95 24.50 25.10 4,773,712 118,299,301 24.781 9.136 9.081 9.136 8.971 9.191 13,036,490 9.0745 0.60%
2010-06-24 0 24.80 24.70 24.80 24.65 25.10 3,936,500 97,740,225 24.829 9.081 9.045 9.081 9.026 9.191 10,750,155 9.0920 -1.20%
2010-06-23 0 25.10 25.10 25.20 24.55 25.25 8,140,679 202,558,438 24.882 9.191 9.191 9.228 8.990 9.246 22,231,312 9.1114 -2.14%
2010-06-22 0 25.65 25.60 25.65 25.35 26.70 4,586,432 118,239,128 25.780 9.393 9.374 9.393 9.283 9.777 12,525,049 9.4402 -3.02%
2010-06-21 0 26.45 26.40 26.50 26.00 26.70 8,668,132 228,823,506 26.398 9.685 9.667 9.704 9.521 9.777 23,671,729 9.6665 4.13%
2010-06-18 0 25.40 25.35 25.40 24.55 25.85 2,942,624 74,497,488 25.317 9.301 9.283 9.301 8.990 9.466 8,035,987 9.2705 0.40%
2010-06-17 0 25.30 25.30 25.35 25.10 25.60 3,936,000 99,749,538 25.343 9.264 9.264 9.283 9.191 9.374 10,748,789 9.2801 2.22%
2010-06-15 0 24.75 24.70 24.80 24.30 24.85 3,699,505 91,252,774 24.666 9.063 9.045 9.081 8.898 9.100 10,102,947 9.0323 1.43%
2010-06-14 0 24.40 24.35 24.40 24.15 24.65 2,369,441 57,848,979 24.415 8.935 8.917 8.935 8.843 9.026 6,470,686 8.9402 1.88%
2010-06-11 0 23.95 23.90 24.05 23.75 25.00 3,438,680 83,280,761 24.219 8.770 8.752 8.807 8.697 9.155 9,390,662 8.8685 -1.64%
2010-06-10 0 24.35 24.15 24.35 24.05 24.60 3,329,000 80,977,206 24.325 8.917 8.843 8.917 8.807 9.008 9,091,138 8.9073 1.88%
2010-06-09 0 23.90 23.85 23.95 23.55 24.80 3,012,000 72,736,362 24.149 8.752 8.733 8.770 8.624 9.081 8,225,445 8.8428 0.21%
2010-06-08 0 23.85 23.85 23.90 23.60 24.30 1,690,000 40,372,700 23.889 8.733 8.733 8.752 8.642 8.898 4,615,207 8.7478 0.85%
2010-06-07 0 23.65 23.65 23.70 23.20 24.05 7,148,097 168,643,311 23.593 8.660 8.660 8.678 8.495 8.807 19,520,678 8.6392 -4.06%
2010-06-04 0 24.65 24.65 24.80 24.50 25.00 5,196,932 128,867,306 24.797 9.026 9.026 9.081 8.971 9.155 14,192,258 9.0801 -2.38%
2010-06-03 0 25.25 25.30 25.35 24.80 25.45 5,418,722 135,700,479 25.043 9.246 9.264 9.283 9.081 9.319 14,797,942 9.1702 3.70%
2010-06-02 0 24.35 24.35 24.40 24.10 25.50 6,052,000 149,149,516 24.645 8.917 8.917 8.935 8.825 9.338 16,527,356 9.0244 -2.79%
2010-06-01 0 25.05 25.00 25.05 24.60 25.30 8,450,000 212,644,758 25.165 9.173 9.155 9.173 9.008 9.264 23,076,034 9.2150 -1.38%
2010-05-31 0 25.40 25.35 25.40 24.80 26.85 15,550,345 403,598,168 25.954 9.301 9.283 9.301 9.081 9.832 42,466,306 9.5040 0.20%
2010-05-28 0 25.35 25.30 25.35 24.50 25.80 12,437,222 313,417,469 25.200 9.283 9.264 9.283 8.971 9.447 33,964,705 9.2277 4.32%
2010-05-27 0 24.30 24.30 24.45 23.00 24.95 5,904,811 144,105,655 24.405 8.898 8.898 8.953 8.422 9.136 16,125,399 8.9366 3.85%
2010-05-26 0 23.40 23.35 23.45 22.60 23.80 4,871,490 113,854,835 23.372 8.569 8.550 8.587 8.276 8.715 13,303,511 8.5583 3.54%
2010-05-25 0 22.60 22.60 22.65 22.45 22.95 6,724,627 152,666,599 22.703 8.276 8.276 8.294 8.221 8.404 18,364,227 8.3133 -3.83%
2010-05-24 0 23.50 23.45 23.50 22.45 24.00 8,051,793 188,923,308 23.464 8.605 8.587 8.605 8.221 8.788 21,988,574 8.5919 4.68%
2010-05-20 0 22.45 22.40 22.45 21.95 23.45 11,890,736 269,414,175 22.657 8.221 8.202 8.221 8.038 8.587 32,472,311 8.2967 2.28%
2010-05-19 0 21.95 21.90 21.95 21.60 22.95 7,923,249 175,611,044 22.164 8.038 8.019 8.038 7.910 8.404 21,637,534 8.1160 -1.35%
2010-05-18 0 22.25 22.20 22.25 21.95 22.95 6,801,000 151,364,599 22.256 8.148 8.129 8.148 8.038 8.404 18,572,794 8.1498 1.14%
2010-05-17 0 22.00 21.95 22.00 21.90 22.90 10,605,390 236,595,890 22.309 8.056 8.038 8.056 8.019 8.386 28,962,170 8.1691 -5.58%
2010-05-14 0 23.30 23.20 23.25 23.15 23.55 4,806,000 112,207,350 23.347 8.532 8.495 8.514 8.477 8.624 13,124,665 8.5493 -1.69%
2010-05-13 0 23.70 23.65 23.75 22.95 24.20 7,673,102 181,423,615 23.644 8.678 8.660 8.697 8.404 8.862 20,954,410 8.6580 3.49%
2010-05-12 0 22.90 22.90 22.95 22.50 23.80 5,422,373 124,274,873 22.919 8.386 8.386 8.404 8.239 8.715 14,807,913 8.3925 -0.87%
2010-05-11 0 23.10 22.95 23.05 22.90 23.75 4,966,875 115,605,410 23.275 8.459 8.404 8.440 8.386 8.697 13,563,997 8.5230 0.00%
2010-05-10 0 23.10 23.10 23.15 21.85 23.65 9,114,624 209,688,563 23.006 8.459 8.459 8.477 8.001 8.660 24,891,050 8.4243 3.59%
2010-05-07 0 22.30 22.25 22.30 21.80 22.35 6,444,464 142,659,163 22.137 8.166 8.148 8.166 7.983 8.184 17,599,132 8.1060 -0.45%
2010-05-06 0 22.40 22.40 22.45 21.50 23.40 9,631,928 215,240,687 22.347 8.202 8.202 8.221 7.873 8.569 26,303,751 8.1829 -3.45%
2010-05-05 0 23.20 23.15 23.25 22.50 23.45 7,741,490 178,174,746 23.016 8.495 8.477 8.514 8.239 8.587 21,141,170 8.4279 -3.53%
2010-05-04 0 24.05 24.05 24.10 23.50 25.45 5,247,500 126,333,497 24.075 8.807 8.807 8.825 8.605 9.319 14,330,354 8.8158 -3.80%
2010-05-03 0 25.00 24.80 25.00 24.60 25.20 5,103,100 127,353,127 24.956 9.155 9.081 9.155 9.008 9.228 13,936,013 9.1384 -0.60%
2010-04-30 0 25.15 25.15 25.20 24.95 25.80 6,158,180 154,989,424 25.168 9.209 9.209 9.228 9.136 9.447 16,817,322 9.2161 2.54%
2010-04-29 0 49.45 49.15 49.70 48.50 49.90 4,326,101 212,477,039 49.115 8.981 8.926 9.026 8.808 9.063 23,820,070 8.9201 2.49%
2010-04-28 0 48.25 48.20 48.30 47.40 48.60 5,692,000 273,397,666 48.032 8.763 8.754 8.772 8.609 8.827 31,340,886 8.7234 -1.53%
2010-04-27 0 49.00 48.95 49.00 48.95 50.15 2,341,826 115,419,851 49.286 8.899 8.890 8.899 8.890 9.108 12,894,396 8.9512 -2.29%
2010-04-26 0 50.15 50.10 50.15 49.85 50.50 1,844,426 92,554,215 50.180 9.108 9.099 9.108 9.054 9.172 10,155,647 9.1136 2.14%
2010-04-23 0 49.10 49.15 49.20 49.00 50.60 4,415,234 217,899,317 49.352 8.917 8.926 8.935 8.899 9.190 24,310,848 8.9630 -3.06%
2010-04-22 0 50.65 50.25 50.55 49.70 50.70 3,311,000 165,894,752 50.104 9.199 9.126 9.181 9.026 9.208 18,230,793 9.0997 0.50%
2010-04-21 0 50.40 50.50 50.55 50.30 51.45 3,920,696 198,613,093 50.658 9.153 9.172 9.181 9.135 9.344 21,587,858 9.2002 0.90%
2010-04-20 0 49.95 49.95 50.00 49.60 50.95 3,176,394 158,966,114 50.046 9.072 9.072 9.081 9.008 9.253 17,489,635 9.0892 -0.20%
2010-04-19 0 50.05 50.10 50.15 49.65 50.80 7,076,062 353,219,921 49.918 9.090 9.099 9.108 9.017 9.226 38,961,710 9.0658 -3.56%
2010-04-16 0 51.90 51.80 51.90 51.25 53.50 4,140,350 214,812,719 51.883 9.426 9.408 9.426 9.308 9.716 22,797,301 9.4227 -2.90%
2010-04-15 0 53.45 53.45 53.50 53.05 55.00 3,958,350 213,274,028 53.880 9.707 9.707 9.716 9.635 9.989 21,795,185 9.7854 0.19%
2010-04-14 0 53.35 53.30 53.35 53.05 54.10 1,939,839 103,503,433 53.357 9.689 9.680 9.689 9.635 9.825 10,681,004 9.6904 -0.37%
2010-04-13 0 53.55 53.50 53.55 53.30 56.50 3,584,002 193,923,919 54.108 9.726 9.716 9.726 9.680 10.26 19,733,977 9.8269 -3.25%
2010-04-12 0 55.35 55.35 55.55 55.30 56.45 2,773,680 155,291,178 55.987 10.05 10.05 10.09 10.04 10.25 15,272,240 10.168 -0.54%
2010-04-09 0 55.65 55.50 55.70 55.00 56.10 3,623,184 201,989,068 55.749 10.11 10.08 10.12 9.989 10.19 19,949,718 10.125 1.18%
2010-04-08 0 55.00 54.85 55.20 54.60 55.80 5,017,214 277,075,398 55.225 9.989 9.962 10.03 9.916 10.13 27,625,427 10.030 0.73%
2010-04-07 0 54.60 54.45 54.60 54.00 55.00 4,617,173 250,985,749 54.359 9.916 9.889 9.916 9.807 9.989 25,422,750 9.8725 1.77%
2010-04-01 0 53.65 53.65 53.80 52.00 53.90 5,015,144 266,238,512 53.087 9.744 9.744 9.771 9.444 9.789 27,614,030 9.6414 4.58%
2010-03-31 0 51.30 51.20 51.50 51.20 52.60 3,140,059 163,611,574 52.105 9.317 9.299 9.353 9.299 9.553 17,289,570 9.4630 -1.44%
2010-03-30 0 52.05 52.00 52.05 50.70 52.45 7,401,783 383,823,510 51.856 9.453 9.444 9.453 9.208 9.526 40,755,172 9.4178 4.94%
2010-03-29 0 49.60 49.50 49.65 49.40 50.75 2,011,019 100,345,997 49.898 9.008 8.990 9.017 8.972 9.217 11,072,930 9.0623 -0.30%
2010-03-26 0 49.75 49.70 49.80 48.50 49.80 2,435,573 119,795,476 49.186 9.035 9.026 9.044 8.808 9.044 13,410,579 8.9329 1.43%
2010-03-25 0 49.05 48.80 49.15 47.95 49.20 3,328,650 162,517,693 48.824 8.908 8.863 8.926 8.708 8.935 18,327,976 8.8672 0.41%
2010-03-24 0 48.85 48.65 48.85 47.95 49.20 3,897,000 189,096,108 48.524 8.872 8.836 8.872 8.708 8.935 21,457,384 8.8126 2.84%
2010-03-23 0 47.50 47.55 47.80 47.30 48.75 2,984,500 143,344,166 48.030 8.627 8.636 8.681 8.590 8.854 16,433,042 8.7229 -0.11%
2010-03-22 0 47.55 47.55 47.70 47.20 48.25 3,196,205 152,509,484 47.716 8.636 8.636 8.663 8.572 8.763 17,598,717 8.6659 -3.16%
2010-03-19 0 49.10 48.90 49.20 48.00 49.30 2,310,024 112,969,661 48.904 8.917 8.881 8.935 8.718 8.954 12,719,290 8.8818 1.66%
2010-03-18 0 48.30 48.45 48.55 47.80 49.60 2,645,060 128,327,457 48.516 8.772 8.799 8.817 8.681 9.008 14,564,041 8.8113 -1.83%
2010-03-17 0 49.20 49.10 49.20 48.75 49.50 2,401,721 117,971,013 49.119 8.935 8.917 8.935 8.854 8.990 13,224,185 8.9209 1.13%
2010-03-16 0 48.65 48.50 48.65 48.40 49.60 2,861,600 139,465,920 48.737 8.836 8.808 8.836 8.790 9.008 15,756,339 8.8514 -1.92%
2010-03-15 0 49.60 49.60 49.65 48.45 50.50 1,583,000 78,357,398 49.499 9.008 9.008 9.017 8.799 9.172 8,716,202 8.9899 -2.46%
2010-03-12 0 50.85 50.60 50.95 50.10 51.45 1,572,389 79,673,625 50.670 9.235 9.190 9.253 9.099 9.344 8,657,777 9.2026 0.00%
2010-03-11 0 50.85 50.85 50.90 50.20 51.80 2,458,728 125,079,746 50.872 9.235 9.235 9.244 9.117 9.408 13,538,073 9.2391 -0.78%
2010-03-10 0 51.25 51.10 51.20 51.00 51.80 2,225,730 114,463,775 51.428 9.308 9.281 9.299 9.262 9.408 12,255,156 9.3401 0.20%
2010-03-09 0 51.15 51.15 51.20 50.25 51.60 4,101,585 209,789,222 51.148 9.290 9.290 9.299 9.126 9.371 22,583,856 9.2893 0.79%
2010-03-08 0 50.75 50.50 50.80 49.70 50.80 2,689,063 135,695,447 50.462 9.217 9.172 9.226 9.026 9.226 14,806,328 9.1647 2.73%
2010-03-05 0 49.40 49.45 49.55 48.20 49.55 3,046,500 149,407,750 49.042 8.972 8.981 8.999 8.754 8.999 16,774,422 8.9069 1.23%
2010-03-04 0 48.80 48.85 48.95 48.65 50.10 4,052,066 200,449,045 49.468 8.863 8.872 8.890 8.836 9.099 22,311,198 8.9842 -2.01%
2010-03-03 0 49.80 49.55 49.75 47.70 50.35 6,755,817 334,923,055 49.576 9.044 8.999 9.035 8.663 9.144 37,198,399 9.0037 1.53%
2010-03-02 0 49.05 49.00 49.15 47.90 49.50 5,543,556 269,996,866 48.705 8.908 8.899 8.926 8.699 8.990 30,523,534 8.8455 2.62%
2010-03-01 0 47.80 47.75 47.80 46.40 48.30 3,215,000 152,943,800 47.572 8.681 8.672 8.681 8.427 8.772 17,702,205 8.6398 3.91%
2010-02-26 0 46.00 46.00 46.15 45.35 46.90 2,788,970 129,039,303 46.268 8.354 8.354 8.382 8.236 8.518 15,356,428 8.4030 2.11%
2010-02-25 0 45.05 45.00 45.10 44.95 46.40 2,762,100 125,902,560 45.582 8.182 8.173 8.191 8.164 8.427 15,208,479 8.2784 -1.42%
2010-02-24 0 45.70 45.65 45.70 44.60 46.10 3,281,800 148,793,802 45.339 8.300 8.291 8.300 8.100 8.372 18,070,014 8.2343 0.11%
2010-02-23 0 45.65 45.60 45.70 45.00 45.85 3,663,302 166,402,097 45.424 8.291 8.282 8.300 8.173 8.327 20,170,613 8.2497 -0.87%
2010-02-22 0 46.05 45.90 46.05 45.60 46.95 1,994,861 91,834,906 46.036 8.363 8.336 8.363 8.282 8.527 10,983,962 8.3608 1.54%
2010-02-19 0 45.35 45.35 45.50 44.80 46.75 3,318,377 150,316,370 45.298 8.236 8.236 8.264 8.136 8.491 18,271,412 8.2269 -3.41%
2010-02-18 0 46.95 46.85 47.00 46.65 47.65 1,266,000 59,366,920 46.893 8.527 8.509 8.536 8.472 8.654 6,970,759 8.5166 -1.47%
2010-02-17 0 47.65 47.65 47.90 46.80 48.30 4,253,456 202,694,686 47.654 8.654 8.654 8.699 8.500 8.772 23,420,077 8.6547 2.14%
2010-02-12 0 46.65 46.50 46.65 46.00 47.60 2,833,216 133,269,845 47.038 8.472 8.445 8.472 8.354 8.645 15,600,053 8.5429 -0.53%
2010-02-11 0 46.90 46.80 46.90 45.50 47.35 2,453,361 114,387,826 46.625 8.518 8.500 8.518 8.264 8.600 13,508,522 8.4678 0.21%
2010-02-10 0 46.80 46.50 46.80 45.20 46.80 3,686,651 170,742,349 46.314 8.500 8.445 8.500 8.209 8.500 20,299,176 8.4113 3.88%
2010-02-09 0 45.05 45.05 45.15 43.25 45.30 2,669,700 118,231,375 44.286 8.182 8.182 8.200 7.855 8.227 14,699,712 8.0431 1.01%
2010-02-08 0 44.60 44.60 44.65 43.05 45.80 3,565,500 159,191,075 44.648 8.100 8.100 8.109 7.819 8.318 19,632,103 8.1087 -1.44%
2010-02-05 0 45.25 45.20 45.30 44.05 45.85 4,623,073 208,576,930 45.117 8.218 8.209 8.227 8.000 8.327 25,455,236 8.1939 -3.42%
2010-02-04 0 46.85 46.60 47.00 45.70 47.15 4,903,600 228,537,850 46.606 8.509 8.463 8.536 8.300 8.563 26,999,854 8.4644 -0.74%
2010-02-03 0 47.20 47.05 47.20 46.30 47.50 3,551,137 165,956,713 46.733 8.572 8.545 8.572 8.409 8.627 19,553,018 8.4875 0.43%
2010-02-02 0 47.00 46.50 46.95 45.90 48.00 6,902,279 322,356,426 46.703 8.536 8.445 8.527 8.336 8.718 38,004,838 8.4820 0.00%
2010-02-01 0 47.00 46.90 47.15 44.40 47.35 18,003,507 830,525,765 46.131 8.536 8.518 8.563 8.064 8.600 99,129,631 8.3782 9.30%
2010-01-29 0 43.00 42.90 43.00 42.90 44.80 5,574,875 242,745,263 43.543 7.809 7.791 7.809 7.791 8.136 30,695,981 7.9080 -4.44%
2010-01-28 0 45.00 44.85 45.00 44.10 45.45 6,147,463 274,395,376 44.636 8.173 8.145 8.173 8.009 8.254 33,848,724 8.1065 2.04%
2010-01-27 0 44.10 44.10 44.25 43.35 46.25 4,960,920 222,834,516 44.918 8.009 8.009 8.036 7.873 8.400 27,315,465 8.1578 -1.56%
2010-01-26 0 44.80 44.75 44.80 44.00 47.00 8,788,970 396,816,828 45.149 8.136 8.127 8.136 7.991 8.536 48,393,202 8.1998 -4.38%
2010-01-25 0 46.85 46.55 46.60 44.00 47.15 8,732,631 394,108,805 45.131 8.509 8.454 8.463 7.991 8.563 48,082,992 8.1964 3.77%
2010-01-22 0 45.15 44.95 45.35 43.20 45.50 10,482,045 464,541,412 44.318 8.200 8.164 8.236 7.846 8.264 57,715,491 8.0488 -2.90%
2010-01-21 0 46.50 46.55 46.90 46.40 48.45 3,511,000 166,568,150 47.442 8.445 8.454 8.518 8.427 8.799 19,332,019 8.6162 -3.63%
2010-01-20 0 48.25 48.30 48.50 47.45 49.00 7,906,112 380,888,283 48.176 8.763 8.772 8.808 8.618 8.899 43,532,072 8.7496 -0.10%
2010-01-19 0 48.30 48.25 48.30 46.30 48.35 8,109,907 382,677,764 47.186 8.772 8.763 8.772 8.409 8.781 44,654,194 8.5698 2.99%
2010-01-18 0 46.90 46.80 46.90 46.50 47.45 3,197,782 149,548,171 46.766 8.518 8.500 8.518 8.445 8.618 17,607,400 8.4935 -1.05%
2010-01-15 0 47.40 47.10 47.20 47.00 48.00 3,130,546 147,861,980 47.232 8.609 8.554 8.572 8.536 8.718 17,237,190 8.5781 1.07%
2010-01-14 0 46.90 46.80 46.90 46.70 48.50 3,830,000 182,348,300 47.611 8.518 8.500 8.518 8.481 8.808 21,088,474 8.6468 -1.26%
2010-01-13 0 47.50 47.45 47.50 47.20 48.45 3,462,048 164,825,074 47.609 8.627 8.618 8.627 8.572 8.799 19,062,483 8.6466 -3.65%
2010-01-12 0 49.30 49.10 49.30 48.85 49.50 2,597,400 127,522,431 49.096 8.954 8.917 8.954 8.872 8.990 14,301,619 8.9166 -0.20%
2010-01-11 0 49.40 49.35 49.50 48.50 50.05 8,746,129 429,781,459 49.140 8.972 8.963 8.990 8.808 9.090 48,157,314 8.9245 0.71%
2010-01-08 0 49.05 48.90 49.00 47.50 49.80 14,261,100 699,882,188 49.076 8.908 8.881 8.899 8.627 9.044 78,523,455 8.9130 3.59%
2010-01-07 0 47.35 47.35 47.50 46.90 47.70 7,655,500 362,456,485 47.346 8.600 8.600 8.627 8.518 8.663 42,152,170 8.5988 0.42%
2010-01-06 0 47.15 47.10 47.15 46.50 49.20 15,612,076 744,604,330 47.694 8.563 8.554 8.563 8.445 8.935 85,962,103 8.6620 -3.78%
2010-01-05 0 49.00 48.90 49.00 48.80 49.65 5,542,570 272,309,520 49.131 8.899 8.881 8.899 8.863 9.017 30,518,105 8.9229 0.00%
2010-01-04 0 49.00 49.00 49.10 48.70 50.35 2,008,000 98,743,900 49.175 8.899 8.899 8.917 8.845 9.144 11,056,307 8.9310 -1.80%
2009-12-31 0 49.90 49.10 49.95 48.85 50.00 1,233,050 60,636,025 49.176 9.063 8.917 9.072 8.872 9.081 6,789,332 8.9311 1.94%
2009-12-30 0 48.95 48.95 49.00 48.10 49.00 1,821,813 88,884,404 48.789 8.890 8.890 8.899 8.736 8.899 10,031,137 8.8609 0.00%
2009-12-29 0 48.95 48.90 49.00 48.55 49.40 2,100,213 102,925,679 49.007 8.890 8.881 8.899 8.817 8.972 11,564,044 8.9005 -0.51%
2009-12-28 0 49.20 49.20 49.30 49.00 49.55 741,400 36,552,130 49.301 8.935 8.935 8.954 8.899 8.999 4,082,244 8.9539 0.41%
2009-12-24 0 49.00 48.95 49.00 48.15 49.05 657,960 32,007,532 48.647 8.899 8.890 8.899 8.745 8.908 3,622,813 8.8350 1.14%
2009-12-23 0 48.45 48.40 48.55 47.80 49.00 798,720 38,582,496 48.305 8.799 8.790 8.817 8.681 8.899 4,397,855 8.7730 1.25%
2009-12-22 0 47.85 47.80 47.85 47.35 48.30 1,258,552 60,234,323 47.860 8.690 8.681 8.690 8.600 8.772 6,929,750 8.6921 0.53%
2009-12-21 0 47.60 47.55 47.60 46.30 48.00 3,405,000 161,180,392 47.336 8.645 8.636 8.645 8.409 8.718 18,748,369 8.5970 0.74%
2009-12-18 0 47.25 47.25 47.30 46.20 48.80 5,861,830 276,629,244 47.192 8.581 8.581 8.590 8.391 8.863 32,275,992 8.5707 -3.77%
2009-12-17 0 49.10 49.05 49.20 48.50 51.80 2,572,966 127,368,770 49.503 8.917 8.908 8.935 8.808 9.408 14,167,083 8.9905 -2.96%
2009-12-16 0 50.60 50.50 51.45 50.50 52.25 2,456,229 126,036,563 51.313 9.190 9.172 9.344 9.172 9.489 13,524,314 9.3193 -1.84%
2009-12-15 0 51.55 51.20 51.60 51.05 53.00 3,245,100 168,760,802 52.005 9.362 9.299 9.371 9.271 9.626 17,867,939 9.4449 0.10%
2009-12-14 0 51.50 51.45 51.50 49.85 52.00 3,122,925 159,641,102 51.119 9.353 9.344 9.353 9.054 9.444 17,195,228 9.2840 1.38%
2009-12-11 0 50.80 50.65 50.85 50.35 50.95 2,776,502 140,829,647 50.722 9.226 9.199 9.235 9.144 9.253 15,287,778 9.2119 2.52%
2009-12-10 0 49.55 49.45 49.50 49.25 51.00 2,614,500 129,974,815 49.713 8.999 8.981 8.990 8.945 9.262 14,395,774 9.0287 -1.69%
2009-12-09 0 50.40 50.30 50.40 49.90 50.80 3,582,000 180,083,414 50.275 9.153 9.135 9.153 9.063 9.226 19,722,954 9.1307 0.20%
2009-12-08 0 50.30 50.30 50.35 50.25 51.70 1,892,764 95,839,377 50.635 9.135 9.135 9.144 9.126 9.390 10,421,803 9.1960 -1.57%
2009-12-07 0 51.10 50.95 51.25 50.70 52.30 1,595,693 81,695,478 51.197 9.281 9.253 9.308 9.208 9.499 8,786,091 9.2983 -0.87%
2009-12-04 0 51.55 51.60 51.70 51.35 52.45 4,198,809 217,391,920 51.775 9.362 9.371 9.390 9.326 9.526 23,119,184 9.4031 -1.72%
2009-12-03 0 52.45 52.35 52.50 51.45 52.70 6,821,269 356,273,166 52.230 9.526 9.508 9.535 9.344 9.571 37,558,787 9.4857 1.94%
2009-12-02 0 51.45 51.45 51.50 50.80 51.90 10,187,725 525,100,873 51.543 9.344 9.344 9.353 9.226 9.426 56,094,927 9.3609 4.15%
2009-12-01 0 49.40 49.40 49.50 45.90 49.55 9,019,558 435,498,266 48.284 8.972 8.972 8.990 8.336 8.999 49,662,849 8.7691 7.63%
2009-11-30 0 45.90 45.80 45.95 45.50 48.90 7,036,600 327,008,740 46.473 8.336 8.318 8.345 8.264 8.881 38,744,427 8.4401 -2.34%
2009-11-27 0 47.00 47.00 47.05 46.20 48.00 4,558,200 214,622,890 47.085 8.536 8.536 8.545 8.391 8.718 25,098,037 8.5514 -2.39%
2009-11-26 0 48.15 48.20 48.25 48.10 49.85 5,815,236 282,813,095 48.633 8.745 8.754 8.763 8.736 9.054 32,019,439 8.8325 -2.92%
2009-11-25 0 49.60 49.60 49.65 48.95 49.90 4,179,775 205,566,119 49.181 9.008 9.008 9.017 8.890 9.063 23,014,380 8.9321 0.81%
2009-11-24 0 49.20 49.10 49.20 48.85 50.30 4,479,354 221,320,232 49.409 8.935 8.917 8.935 8.872 9.135 24,663,901 8.9734 -0.51%
2009-11-23 0 49.45 49.00 49.05 48.70 49.80 5,645,300 278,749,352 49.377 8.981 8.899 8.908 8.845 9.044 31,083,750 8.9677 0.82%
2009-11-20 0 49.05 49.05 49.10 48.80 49.95 4,627,000 227,977,220 49.271 8.908 8.908 8.917 8.863 9.072 25,476,859 8.9484 -1.41%
2009-11-19 0 49.75 49.65 49.75 49.60 50.90 5,429,643 271,435,957 49.991 9.035 9.017 9.035 9.008 9.244 29,896,314 9.0792 -1.39%
2009-11-18 0 50.45 50.45 50.55 50.30 51.00 4,948,675 250,229,774 50.565 9.163 9.163 9.181 9.135 9.262 27,248,043 9.1834 -1.46%
2009-11-17 0 51.20 51.00 51.20 50.30 53.00 7,229,988 369,020,830 51.040 9.299 9.262 9.299 9.135 9.626 39,809,246 9.2697 -2.75%
2009-11-16 0 52.65 52.60 52.70 52.50 54.10 3,039,196 160,760,470 52.896 9.562 9.553 9.571 9.535 9.825 16,734,205 9.6067 -1.77%
2009-11-13 0 53.60 53.25 53.60 52.50 53.75 1,773,631 94,470,186 53.264 9.735 9.671 9.735 9.535 9.762 9,765,841 9.6735 0.56%
2009-11-12 0 53.30 53.10 53.30 52.80 54.00 2,093,300 111,655,890 53.340 9.680 9.644 9.680 9.589 9.807 11,525,980 9.6873 0.57%
2009-11-11 0 53.00 52.90 53.10 52.50 53.70 1,616,523 85,599,600 52.953 9.626 9.607 9.644 9.535 9.753 8,900,784 9.6171 1.34%
2009-11-10 0 52.30 52.25 52.35 52.25 54.00 4,537,208 239,839,100 52.861 9.499 9.489 9.508 9.489 9.807 24,982,452 9.6003 -0.95%
2009-11-09 0 52.80 52.80 53.00 51.75 53.50 4,425,898 233,470,043 52.751 9.589 9.589 9.626 9.399 9.716 24,369,565 9.5804 0.86%
2009-11-06 0 52.35 52.35 52.55 51.10 52.85 5,430,523 283,499,070 52.205 9.508 9.508 9.544 9.281 9.598 29,901,160 9.4812 3.46%
2009-11-05 0 50.60 50.65 50.70 50.20 51.00 1,726,325 87,227,625 50.528 9.190 9.199 9.208 9.117 9.262 9,505,368 9.1767 -1.36%
2009-11-04 0 51.30 51.20 51.30 50.45 51.55 2,753,000 140,684,274 51.102 9.317 9.299 9.317 9.163 9.362 15,158,373 9.2810 1.58%
2009-11-03 0 50.50 50.25 50.55 50.00 51.50 1,614,000 81,592,858 50.553 9.172 9.126 9.181 9.081 9.353 8,886,892 9.1813 -0.20%
2009-11-02 0 50.60 50.60 50.70 49.90 51.20 2,689,000 136,231,369 50.662 9.190 9.190 9.208 9.063 9.299 14,805,981 9.2011 -1.17%
2009-10-30 0 51.20 51.20 51.35 51.20 52.10 3,368,234 173,622,652 51.547 9.299 9.299 9.326 9.299 9.462 18,545,931 9.3618 2.09%
2009-10-29 0 50.15 50.10 50.15 49.90 50.80 5,931,752 297,461,802 50.147 9.108 9.099 9.108 9.063 9.226 32,660,991 9.1076 -2.15%
2009-10-28 0 51.25 51.25 51.35 51.20 52.45 2,550,464 131,800,859 51.677 9.308 9.308 9.326 9.299 9.526 14,043,184 9.3854 -1.44%
2009-10-27 0 52.00 51.85 52.00 51.05 52.80 6,282,500 326,795,770 52.017 9.444 9.417 9.444 9.271 9.589 34,592,255 9.4471 0.19%
2009-10-23 0 51.90 51.90 51.95 51.60 53.20 6,935,818 362,438,737 52.256 9.426 9.426 9.435 9.371 9.662 38,189,508 9.4905 -0.19%
2009-10-22 0 52.00 51.95 52.00 51.80 53.50 6,795,653 355,863,242 52.366 9.444 9.435 9.444 9.408 9.716 37,417,742 9.5105 -4.41%
2009-10-21 0 54.40 54.40 54.50 54.00 55.00 3,247,122 177,306,777 54.604 9.880 9.880 9.898 9.807 9.989 17,879,072 9.9170 -1.09%
2009-10-20 0 55.00 54.90 55.00 54.50 55.30 4,005,686 220,328,187 55.004 9.989 9.971 9.989 9.898 10.04 22,055,824 9.9896 1.29%
2009-10-19 0 54.30 54.25 54.45 53.50 54.70 5,478,000 296,281,450 54.086 9.862 9.853 9.889 9.716 9.934 30,162,574 9.8228 -0.64%
2009-10-16 0 54.65 54.60 54.65 54.60 57.60 3,013,997 166,043,234 55.091 9.925 9.916 9.925 9.916 10.46 16,595,456 10.005 -3.02%
2009-10-15 0 56.35 56.30 56.55 56.10 58.20 997,207 57,033,115 57.193 10.23 10.22 10.27 10.19 10.57 5,490,750 10.387 -1.05%
2009-10-14 0 56.95 56.75 56.95 56.05 57.00 1,277,208 72,521,732 56.781 10.34 10.31 10.34 10.18 10.35 7,032,472 10.312 1.06%
2009-10-13 0 56.35 56.10 56.40 55.85 57.20 1,501,886 84,800,639 56.463 10.23 10.19 10.24 10.14 10.39 8,269,578 10.255 0.18%
2009-10-12 0 56.25 56.00 56.25 55.80 58.00 989,540 55,735,273 56.324 10.22 10.17 10.22 10.13 10.53 5,448,535 10.229 -2.00%
2009-10-09 0 57.40 57.30 57.40 56.00 57.75 6,283,030 359,994,087 57.296 10.42 10.41 10.42 10.17 10.49 34,595,173 10.406 2.96%
2009-10-08 0 55.75 55.75 55.80 54.10 55.95 2,115,916 116,419,213 55.021 10.13 10.13 10.13 9.825 10.16 11,650,506 9.9926 1.09%
2009-10-07 0 55.15 55.05 55.15 53.05 55.30 2,197,024 119,909,481 54.578 10.02 9.998 10.02 9.635 10.04 12,097,097 9.9123 4.25%
2009-10-06 0 52.90 52.90 53.00 52.00 53.50 2,319,245 122,867,308 52.977 9.607 9.607 9.626 9.444 9.716 12,770,062 9.6215 1.93%
2009-10-05 0 51.90 51.75 52.25 50.40 53.15 3,588,586 187,498,481 52.249 9.426 9.399 9.489 9.153 9.653 19,759,217 9.4892 4.11%
2009-10-02 0 49.85 49.80 49.85 49.80 51.30 1,961,990 98,506,166 50.207 9.054 9.044 9.054 9.044 9.317 10,802,970 9.1184 -3.49%
2009-09-30 0 51.65 51.65 52.15 51.00 53.45 3,585,472 185,918,176 51.853 9.380 9.380 9.471 9.262 9.707 19,742,071 9.4174 -2.64%
2009-09-29 0 53.05 53.10 53.25 53.00 54.75 2,653,290 142,215,626 53.600 9.635 9.644 9.671 9.626 9.943 14,609,357 9.7346 -0.09%
2009-09-28 0 53.10 53.05 53.10 53.00 55.35 1,645,390 88,289,887 53.659 9.644 9.635 9.644 9.626 10.05 9,059,729 9.7453 -4.15%
2009-09-25 0 55.40 55.05 55.45 53.30 55.45 3,517,072 191,451,862 54.435 10.06 9.998 10.07 9.680 10.07 19,365,452 9.8863 -0.36%
2009-09-24 0 55.60 55.55 55.60 55.40 58.65 4,198,790 236,317,878 56.282 10.10 10.09 10.10 10.06 10.65 23,119,079 10.222 -5.20%
2009-09-23 0 58.65 58.55 58.65 57.65 59.20 5,181,085 304,051,928 58.685 10.65 10.63 10.65 10.47 10.75 28,527,722 10.658 3.26%
2009-09-22 0 56.80 56.80 56.85 55.35 56.80 1,029,962 58,315,146 56.619 10.32 10.32 10.32 10.05 10.32 5,671,104 10.283 0.09%
2009-09-21 0 56.75 56.65 56.70 55.35 57.20 3,102,000 175,534,100 56.587 10.31 10.29 10.30 10.05 10.39 17,080,012 10.277 0.71%
2009-09-18 0 56.35 56.50 56.60 54.55 56.50 4,766,000 267,411,000 56.108 10.23 10.26 10.28 9.907 10.26 26,242,211 10.190 1.53%
2009-09-17 0 55.50 55.30 55.80 55.00 56.45 2,537,622 141,718,999 55.847 10.08 10.04 10.13 9.989 10.25 13,972,474 10.143 0.54%
2009-09-16 0 55.20 55.05 55.20 53.05 55.30 2,333,340 127,696,453 54.727 10.03 9.998 10.03 9.635 10.04 12,847,671 9.9393 1.10%
2009-09-15 0 54.60 54.60 54.70 53.70 54.85 1,345,427 73,032,107 54.282 9.916 9.916 9.934 9.753 9.962 7,408,095 9.8584 0.09%
2009-09-14 0 54.55 54.15 54.60 52.45 55.15 1,498,247 81,653,973 54.500 9.907 9.834 9.916 9.526 10.02 8,249,541 9.8980 -1.09%
2009-09-11 0 55.15 55.00 55.15 55.05 56.00 1,710,876 95,186,851 55.636 10.02 9.989 10.02 9.998 10.17 9,420,304 10.104 -0.27%
2009-09-10 0 55.30 54.95 55.40 54.80 55.80 2,469,600 136,840,462 55.410 10.04 9.980 10.06 9.953 10.13 13,597,936 10.063 2.41%
2009-09-09 0 54.00 53.75 54.05 53.55 54.50 3,183,208 171,926,039 54.010 9.807 9.762 9.816 9.726 9.898 17,527,154 9.8091 0.75%
2009-09-08 0 53.60 53.45 53.60 51.50 53.80 2,696,148 143,927,814 53.383 9.735 9.707 9.735 9.353 9.771 14,845,339 9.6952 2.78%
2009-09-07 0 52.15 52.10 52.25 51.05 52.60 1,817,170 94,241,079 51.861 9.471 9.462 9.489 9.271 9.553 10,005,572 9.4189 2.96%
2009-09-04 0 50.65 50.20 50.35 49.15 51.00 5,027,362 252,132,082 50.152 9.199 9.117 9.144 8.926 9.262 27,681,303 9.1084 1.10%
2009-09-03 0 50.10 50.05 50.20 48.00 50.30 2,437,282 121,102,742 49.688 9.099 9.090 9.117 8.718 9.135 13,419,989 9.0241 4.27%
2009-09-02 0 48.05 47.85 48.05 47.70 49.25 2,895,088 139,524,128 48.193 8.727 8.690 8.727 8.663 8.945 15,940,728 8.7527 -2.24%
2009-09-01 0 49.15 49.10 49.25 48.80 50.00 2,183,249 107,344,688 49.167 8.926 8.917 8.945 8.863 9.081 12,021,250 8.9296 0.20%
2009-08-31 0 49.05 49.30 49.40 48.55 50.00 2,476,292 121,887,219 49.222 8.908 8.954 8.972 8.817 9.081 13,634,783 8.9394 -2.68%
2009-08-28 0 50.40 50.15 50.30 49.55 52.85 3,762,491 190,240,161 50.562 9.153 9.108 9.135 8.999 9.598 20,716,761 9.1829 -2.80%
2009-08-27 0 51.85 51.80 51.90 51.55 53.60 3,991,505 208,824,384 52.317 9.417 9.408 9.426 9.362 9.735 21,977,741 9.5016 -4.25%
2009-08-26 0 54.15 53.95 54.15 52.50 54.30 2,342,088 125,995,017 53.796 9.834 9.798 9.834 9.535 9.862 12,895,839 9.7702 2.65%
2009-08-25 0 52.75 52.55 52.90 52.00 53.80 2,432,640 127,798,096 52.535 9.580 9.544 9.607 9.444 9.771 13,394,430 9.5411 -2.13%
2009-08-24 0 53.90 53.65 54.20 53.50 57.00 3,717,260 203,439,465 54.728 9.789 9.744 9.844 9.716 10.35 20,467,713 9.9395 -1.55%
2009-08-21 0 54.75 54.80 54.85 52.80 54.90 7,249,180 391,114,779 53.953 9.943 9.953 9.962 9.589 9.971 39,914,920 9.7987 6.31%
2009-08-20 0 51.50 51.30 51.50 48.75 51.80 5,178,060 261,437,398 50.489 9.353 9.317 9.353 8.854 9.408 28,511,066 9.1697 6.63%
2009-08-19 0 48.30 48.25 48.30 48.00 50.00 3,391,750 166,458,958 49.078 8.772 8.763 8.772 8.718 9.081 18,675,413 8.9133 -1.63%
2009-08-18 0 49.10 49.15 49.45 47.60 49.80 2,999,851 147,573,489 49.194 8.917 8.926 8.981 8.645 9.044 16,517,566 8.9343 0.72%
2009-08-17 0 48.75 48.75 48.80 48.65 50.30 3,630,634 179,978,201 49.572 8.854 8.854 8.863 8.836 9.135 19,990,739 9.0031 -4.79%
2009-08-14 0 51.20 50.90 51.20 50.15 52.45 3,137,830 160,137,292 51.034 9.299 9.244 9.299 9.108 9.526 17,277,297 9.2687 -1.54%
2009-08-13 0 52.00 51.95 52.00 51.70 52.95 2,317,410 120,814,159 52.133 9.444 9.435 9.444 9.390 9.617 12,759,958 9.4682 0.68%
2009-08-12 0 51.65 51.60 51.90 51.60 52.50 2,755,284 143,959,511 52.249 9.380 9.371 9.426 9.371 9.535 15,170,949 9.4892 -2.82%
2009-08-11 0 53.15 53.00 53.30 52.05 53.90 4,181,709 220,781,989 52.797 9.653 9.626 9.680 9.453 9.789 23,025,029 9.5888 -1.57%
2009-08-10 0 54.00 53.90 54.00 53.45 54.95 2,820,784 153,287,960 54.342 9.807 9.789 9.807 9.707 9.980 15,531,600 9.8694 1.69%
2009-08-07 0 53.10 53.10 53.20 52.75 54.95 5,456,466 295,874,549 54.225 9.644 9.644 9.662 9.580 9.980 30,044,005 9.8480 -4.07%
2009-08-06 0 55.35 55.30 55.40 54.20 57.15 5,332,720 295,932,982 55.494 10.05 10.04 10.06 9.844 10.38 29,362,644 10.079 -3.06%
2009-08-05 0 57.10 57.10 57.20 56.85 59.20 3,126,244 181,512,078 58.061 10.37 10.37 10.39 10.32 10.75 17,213,503 10.545 -5.07%
2009-08-04 0 60.15 59.95 60.15 58.55 61.00 4,574,674 274,204,484 59.940 10.92 10.89 10.92 10.63 11.08 25,188,745 10.886 0.33%
2009-08-03 0 59.95 59.50 59.90 56.65 60.15 6,557,646 382,511,267 58.331 10.89 10.81 10.88 10.29 10.92 36,107,244 10.594 6.86%
2009-07-31 0 56.10 56.25 56.45 55.35 57.00 4,482,206 252,269,737 56.282 10.19 10.22 10.25 10.05 10.35 24,679,604 10.222 1.45%
2009-07-30 0 55.30 55.10 55.30 54.70 56.30 5,460,675 303,960,787 55.664 10.04 10.01 10.04 9.934 10.22 30,067,181 10.109 0.00%
2009-07-29 0 55.30 55.25 55.30 55.10 60.55 6,081,180 348,048,594 57.234 10.04 10.03 10.04 10.01 11.00 33,483,761 10.395 -8.67%
2009-07-28 0 60.55 60.35 60.95 57.50 61.30 3,064,464 181,717,932 59.298 11.00 10.96 11.07 10.44 11.13 16,873,334 10.770 1.34%
2009-07-27 0 59.75 59.25 59.75 56.35 59.75 4,123,058 242,357,468 58.781 10.85 10.76 10.85 10.23 10.85 22,702,089 10.676 6.32%
2009-07-24 0 56.20 56.10 56.30 55.50 56.35 2,157,188 120,977,158 56.081 10.21 10.19 10.22 10.08 10.23 11,877,755 10.185 0.63%
2009-07-23 0 55.85 55.55 55.90 54.15 55.90 1,359,618 75,513,884 55.541 10.14 10.09 10.15 9.834 10.15 7,486,232 10.087 3.62%
2009-07-22 0 53.90 53.80 54.20 53.80 56.00 1,856,393 101,899,997 54.891 9.789 9.771 9.844 9.771 10.17 10,221,539 9.9691 -2.71%
2009-07-21 0 55.40 55.20 55.45 54.75 56.00 1,844,000 102,252,500 55.451 10.06 10.03 10.07 9.943 10.17 10,153,302 10.071 1.28%
2009-07-20 0 54.70 54.55 54.75 53.80 54.75 1,971,700 107,399,400 54.470 9.934 9.907 9.943 9.771 9.943 10,856,434 9.8927 3.01%
2009-07-17 0 53.10 53.00 53.50 51.65 53.50 1,883,220 99,764,304 52.975 9.644 9.626 9.716 9.380 9.716 10,369,252 9.6212 1.72%
2009-07-16 0 52.20 52.20 52.30 51.55 53.50 2,265,094 118,884,660 52.486 9.480 9.480 9.499 9.362 9.716 12,471,900 9.5322 1.85%
2009-07-15 0 51.25 51.25 51.30 49.90 51.35 2,698,392 137,394,604 50.917 9.308 9.308 9.317 9.063 9.326 14,857,694 9.2474 3.96%
2009-07-14 0 49.30 48.80 49.50 48.25 49.50 2,679,424 131,271,888 48.993 8.954 8.863 8.990 8.763 8.990 14,753,254 8.8978 2.92%
2009-07-13 0 47.90 47.95 48.00 47.20 49.90 3,018,684 145,676,016 48.258 8.699 8.708 8.718 8.572 9.063 16,621,263 8.7644 -2.94%
2009-07-10 0 49.35 49.40 49.50 49.05 52.10 2,114,001 107,634,091 50.915 8.963 8.972 8.990 8.908 9.462 11,639,962 9.2469 -3.52%
2009-07-09 0 51.15 51.00 51.25 48.55 51.30 3,370,303 168,514,053 50.000 9.290 9.262 9.308 8.817 9.317 18,557,323 9.0807 5.03%
2009-07-08 0 48.70 48.70 48.75 47.75 49.60 4,043,624 196,230,633 48.528 8.845 8.845 8.854 8.672 9.008 22,264,715 8.8135 1.99%
2009-07-07 0 47.75 47.75 47.85 47.55 48.50 968,100 46,610,090 48.146 8.672 8.672 8.690 8.636 8.808 5,330,483 8.7441 -0.62%
2009-07-06 0 48.05 48.05 48.15 47.50 48.35 1,477,194 71,025,159 48.081 8.727 8.727 8.745 8.627 8.781 8,133,621 8.7323 -1.54%
2009-07-03 0 48.80 48.65 48.80 47.60 49.50 1,810,740 88,022,650 48.611 8.863 8.836 8.863 8.645 8.990 9,970,168 8.8286 0.62%
2009-07-02 0 48.50 48.25 48.50 48.00 50.70 5,401,234 264,449,548 48.961 8.808 8.763 8.808 8.718 9.208 29,739,891 8.8921 0.00%
2009-06-30 0 48.50 48.45 48.50 48.45 50.85 1,946,514 96,434,027 49.542 8.808 8.799 8.808 8.799 9.235 10,717,757 8.9976 -2.12%
2009-06-29 0 49.55 49.50 49.60 49.25 51.30 1,396,465 70,029,299 50.148 8.999 8.990 9.008 8.945 9.317 7,689,116 9.1076 -1.29%
2009-06-26 0 50.20 50.20 50.25 49.20 50.45 1,751,344 87,694,743 50.073 9.117 9.117 9.126 8.935 9.163 9,643,126 9.0940 0.80%
2009-06-25 0 49.80 49.60 49.90 48.65 49.90 3,188,017 156,825,587 49.192 9.044 9.008 9.063 8.836 9.063 17,553,633 8.9341 2.36%
2009-06-24 0 48.65 48.50 48.70 47.70 49.70 5,677,348 276,276,900 48.663 8.836 8.808 8.845 8.663 9.026 31,260,210 8.8380 1.67%
2009-06-23 0 47.85 47.75 47.90 47.05 49.90 2,871,604 138,812,013 48.340 8.690 8.672 8.699 8.545 9.063 15,811,422 8.7792 -4.40%
2009-06-22 0 50.05 49.60 50.00 49.00 50.15 2,969,000 147,799,458 49.781 9.090 9.008 9.081 8.899 9.108 16,347,697 9.0410 1.62%
2009-06-19 0 49.25 49.35 49.40 48.00 49.80 2,197,608 107,788,530 49.048 8.945 8.963 8.972 8.718 9.044 12,100,313 8.9079 2.18%
2009-06-18 0 48.20 48.10 48.20 47.85 50.00 2,687,200 131,472,216 48.925 8.754 8.736 8.754 8.690 9.081 14,796,070 8.8856 -2.33%
2009-06-17 0 49.35 49.35 49.40 47.15 49.40 3,526,557 170,361,781 48.308 8.963 8.963 8.972 8.563 8.972 19,417,678 8.7735 1.96%
2009-06-16 0 48.40 48.75 48.80 48.30 50.15 4,899,704 239,282,550 48.836 8.790 8.854 8.863 8.772 9.108 26,978,402 8.8694 -5.10%
2009-06-15 0 51.00 50.80 50.85 50.50 51.50 5,269,000 268,765,934 51.009 9.262 9.226 9.235 9.172 9.353 29,011,793 9.2640 0.69%
2009-06-12 0 50.65 50.60 50.65 50.35 52.80 7,254,870 372,748,816 51.379 9.199 9.190 9.199 9.144 9.589 39,946,250 9.3313 -4.79%
2009-06-11 0 53.20 53.05 53.20 51.35 53.35 3,502,568 183,144,220 52.289 9.662 9.635 9.662 9.326 9.689 19,285,591 9.4964 -0.47%
2009-06-10 0 53.45 53.50 53.55 52.00 53.50 4,194,400 221,052,021 52.702 9.707 9.716 9.726 9.444 9.716 23,094,907 9.5715 2.59%
2009-06-09 0 52.10 52.00 52.10 51.90 53.85 7,373,113 387,309,776 52.530 9.462 9.444 9.462 9.426 9.780 40,597,311 9.5403 -4.05%
2009-06-08 0 54.30 54.00 54.35 53.50 54.90 2,938,651 159,196,679 54.173 9.862 9.807 9.871 9.716 9.971 16,180,591 9.8387 -1.90%
2009-06-05 0 55.35 55.05 55.40 53.90 55.40 2,079,256 113,708,978 54.687 10.05 9.998 10.06 9.789 10.06 11,448,652 9.9321 2.88%
2009-06-04 0 53.80 53.70 54.00 52.50 54.20 3,946,604 210,177,410 53.255 9.771 9.753 9.807 9.535 9.844 21,730,510 9.6720 -0.92%
2009-06-03 0 54.30 54.15 54.30 53.60 55.35 2,719,451 148,656,531 54.664 9.862 9.834 9.862 9.735 10.05 14,973,648 9.9279 0.28%
2009-06-02 0 54.15 53.85 54.25 53.50 55.95 3,697,452 202,850,789 54.862 9.834 9.780 9.853 9.716 10.16 20,358,647 9.9639 -1.63%
2009-06-01 0 55.05 55.05 55.40 54.60 56.60 4,045,946 225,394,838 55.709 9.998 9.998 10.06 9.916 10.28 22,277,500 10.118 -0.99%
2009-05-29 0 55.60 55.30 55.60 52.75 57.20 6,541,593 359,676,561 54.983 10.10 10.04 10.10 9.580 10.39 36,018,855 9.9858 4.41%
2009-05-27 0 53.25 52.90 53.30 50.90 53.50 6,049,891 317,567,701 52.491 9.671 9.607 9.680 9.244 9.716 33,311,480 9.5333 4.00%
2009-05-26 0 51.20 51.00 51.10 50.55 52.30 1,917,309 98,212,223 51.224 9.299 9.262 9.281 9.181 9.499 10,556,951 9.3031 -0.87%
2009-05-25 0 51.65 51.50 51.60 50.60 52.30 1,305,948 67,370,914 51.588 9.380 9.353 9.371 9.190 9.499 7,190,718 9.3691 0.39%
2009-05-22 0 51.45 51.45 51.55 51.15 53.30 3,374,000 175,262,700 51.945 9.344 9.344 9.362 9.290 9.680 18,577,679 9.4340 -1.06%
2009-05-21 0 52.00 51.55 52.00 51.30 52.85 2,989,263 154,324,189 51.626 9.444 9.362 9.444 9.317 9.598 16,459,268 9.3761 -1.89%
2009-05-20 0 53.00 52.75 53.00 51.20 53.00 5,263,860 274,170,880 52.086 9.626 9.580 9.626 9.299 9.626 28,983,492 9.4596 0.47%
2009-05-19 0 52.75 52.70 52.75 51.50 53.80 5,710,913 301,020,168 52.710 9.580 9.571 9.580 9.353 9.771 31,445,023 9.5729 0.48%
2009-05-18 0 52.50 52.40 52.55 50.50 53.80 4,551,062 236,537,292 51.974 9.535 9.517 9.544 9.172 9.771 25,058,734 9.4393 -0.76%
2009-05-15 0 52.90 52.70 52.90 51.70 53.30 5,833,784 306,075,424 52.466 9.607 9.571 9.607 9.390 9.680 32,121,567 9.5287 5.69%
2009-05-14 0 50.05 50.00 50.15 49.50 50.50 3,522,330 176,305,857 50.054 9.090 9.081 9.108 8.990 9.172 19,394,403 9.0906 -3.75%
2009-05-13 0 52.00 51.85 52.00 51.30 53.10 3,687,984 192,098,958 52.088 9.444 9.417 9.444 9.317 9.644 20,306,515 9.4600 1.27%
2009-05-12 0 51.35 51.35 51.40 50.80 53.20 5,787,296 298,215,005 51.529 9.326 9.326 9.335 9.226 9.662 31,865,598 9.3585 -4.38%
2009-05-11 0 53.70 53.60 53.75 52.85 55.10 3,100,778 167,725,612 54.091 9.753 9.735 9.762 9.598 10.01 17,073,283 9.8239 -3.94%
2009-05-08 0 55.90 55.70 55.90 53.70 56.50 2,547,382 140,485,453 55.149 10.15 10.12 10.15 9.753 10.26 14,026,214 10.016 1.27%
2009-05-07 0 55.20 55.10 55.25 53.10 58.00 2,717,029 148,993,207 54.837 10.03 10.01 10.03 9.644 10.53 14,960,312 9.9592 0.36%
2009-05-06 0 55.00 55.00 55.10 53.00 55.60 1,446,392 78,389,058 54.196 9.989 9.989 10.01 9.626 10.10 7,964,021 9.8429 2.52%
2009-05-05 0 53.65 53.70 53.90 53.30 57.00 4,006,784 217,716,181 54.337 9.744 9.753 9.789 9.680 10.35 22,061,869 9.8684 -3.85%
2009-05-04 0 55.80 55.85 55.90 52.10 55.85 4,098,036 224,832,665 54.864 10.13 10.14 10.15 9.462 10.14 22,564,315 9.9641 8.12%
2009-04-30 0 51.95 51.30 51.75 49.05 52.20 5,291,755 270,156,982 51.052 9.373 9.256 9.337 8.850 9.418 29,329,406 9.2111 9.02%
2009-04-29 0 47.65 47.55 47.80 46.00 47.95 3,215,254 151,812,857 47.216 8.597 8.579 8.624 8.300 8.651 17,820,457 8.5190 5.65%
2009-04-28 0 45.10 45.15 45.45 44.80 48.00 2,411,010 110,212,928 45.712 8.137 8.146 8.200 8.083 8.660 13,362,956 8.2476 -3.01%
2009-04-27 0 46.50 46.40 46.50 44.55 46.85 2,015,589 93,241,256 46.260 8.390 8.372 8.390 8.038 8.453 11,171,346 8.3465 -2.00%
2009-04-24 0 47.45 47.30 47.45 46.85 47.90 3,043,200 143,869,016 47.276 8.561 8.534 8.561 8.453 8.642 16,866,852 8.5297 0.00%
2009-04-23 0 47.45 47.25 47.45 44.50 48.50 6,150,919 286,663,786 46.605 8.561 8.525 8.561 8.029 8.751 34,091,299 8.4087 8.33%
2009-04-22 0 43.80 43.60 43.80 42.50 47.30 6,412,600 289,985,790 45.221 7.903 7.867 7.903 7.668 8.534 35,541,659 8.1590 -4.16%
2009-04-21 0 45.70 45.50 45.70 44.45 46.00 2,731,819 124,131,114 45.439 8.245 8.209 8.245 8.020 8.300 15,141,031 8.1983 -2.25%
2009-04-20 0 46.75 46.30 46.75 44.00 47.00 2,537,180 116,029,344 45.732 8.435 8.354 8.435 7.939 8.480 14,062,250 8.2511 0.75%
2009-04-17 0 46.40 46.20 46.40 45.40 46.80 4,154,240 191,486,604 46.094 8.372 8.336 8.372 8.191 8.444 23,024,761 8.3166 3.57%
2009-04-16 0 44.80 44.75 44.95 44.75 47.00 2,155,460 98,459,408 45.679 8.083 8.074 8.110 8.074 8.480 11,946,578 8.2416 -2.61%
2009-04-15 0 46.00 45.60 46.00 43.70 46.25 4,095,819 184,821,755 45.124 8.300 8.227 8.300 7.885 8.345 22,700,964 8.1416 2.34%
2009-04-14 0 44.95 44.75 45.00 42.85 45.00 5,389,125 240,417,494 44.612 8.110 8.074 8.119 7.731 8.119 29,869,077 8.0490 6.01%
2009-04-09 0 42.40 42.30 42.40 41.55 43.00 4,077,441 171,964,259 42.175 7.650 7.632 7.650 7.497 7.758 22,599,104 7.6093 2.17%
2009-04-08 0 41.50 41.25 41.55 40.80 43.50 6,320,751 261,222,296 41.328 7.488 7.443 7.497 7.361 7.848 35,032,588 7.4566 -4.27%
2009-04-07 0 43.35 43.30 43.45 42.70 43.85 3,486,240 150,740,286 43.239 7.821 7.812 7.839 7.704 7.912 19,322,389 7.8013 -2.47%
2009-04-06 0 44.45 44.45 44.70 43.00 47.00 5,812,110 262,107,549 45.097 8.020 8.020 8.065 7.758 8.480 32,213,459 8.1366 -1.33%
2009-04-03 0 45.05 45.05 45.45 44.00 46.05 7,985,046 360,560,286 45.154 8.128 8.128 8.200 7.939 8.309 44,256,897 8.1470 0.67%
2009-04-02 0 44.75 44.75 44.80 42.70 45.80 8,572,000 379,415,930 44.262 8.074 8.074 8.083 7.704 8.263 47,510,073 7.9860 7.83%
2009-04-01 0 41.50 41.20 41.25 40.20 44.10 8,983,030 370,919,036 41.291 7.488 7.434 7.443 7.253 7.957 49,788,196 7.4499 -2.92%
2009-03-31 0 42.75 42.75 42.90 42.30 45.50 4,604,660 199,917,215 43.416 7.713 7.713 7.740 7.632 8.209 25,521,201 7.8334 -4.04%
2009-03-30 0 44.55 44.30 44.60 43.80 48.00 4,846,000 218,261,655 45.040 8.038 7.993 8.047 7.903 8.660 26,858,821 8.1263 -6.80%
2009-03-27 0 47.80 47.95 48.00 46.00 48.00 6,165,500 289,908,948 47.021 8.624 8.651 8.660 8.300 8.660 34,172,114 8.4838 5.05%
2009-03-26 0 45.50 45.50 45.75 44.00 45.85 6,014,194 269,781,346 44.857 8.209 8.209 8.254 7.939 8.272 33,333,504 8.0934 2.59%
2009-03-25 0 44.35 44.20 44.45 43.15 46.55 4,369,806 196,949,414 45.071 8.002 7.975 8.020 7.785 8.399 24,219,529 8.1318 -4.62%
2009-03-24 0 46.50 46.45 46.50 45.00 48.00 5,817,340 269,347,412 46.301 8.390 8.381 8.390 8.119 8.660 32,242,446 8.3538 0.65%
2009-03-23 0 46.20 46.10 46.30 42.90 47.75 6,067,000 276,561,800 45.585 8.336 8.318 8.354 7.740 8.615 33,626,180 8.2246 10.13%
2009-03-20 0 41.95 41.95 42.00 41.25 42.60 3,040,600 127,486,532 41.928 7.569 7.569 7.578 7.443 7.686 16,852,442 7.5649 0.60%
2009-03-19 0 41.70 41.40 41.70 40.35 41.85 3,849,454 158,591,140 41.198 7.524 7.470 7.524 7.280 7.551 21,335,493 7.4332 3.73%
2009-03-18 0 40.20 40.20 40.40 39.90 44.90 6,448,109 265,139,007 41.119 7.253 7.253 7.289 7.199 8.101 35,738,466 7.4189 -3.37%
2009-03-17 0 41.60 41.60 41.70 41.60 44.80 4,236,442 184,604,942 43.575 7.506 7.506 7.524 7.506 8.083 23,480,363 7.8621 -4.37%
2009-03-16 0 43.50 43.35 43.50 40.20 43.75 7,663,013 323,170,969 42.173 7.848 7.821 7.848 7.253 7.894 42,472,038 7.6090 7.94%
2009-03-13 0 40.30 40.15 40.30 38.35 40.65 7,002,000 277,460,389 39.626 7.271 7.244 7.271 6.919 7.334 38,808,392 7.1495 7.47%
2009-03-12 0 37.50 37.50 37.55 37.50 38.55 1,861,103 70,156,111 37.696 6.766 6.766 6.775 6.766 6.955 10,315,112 6.8013 -1.32%
2009-03-11 0 38.00 37.90 38.00 37.80 39.20 4,978,755 192,649,732 38.694 6.856 6.838 6.856 6.820 7.073 27,594,612 6.9814 1.47%
2009-03-10 0 37.45 37.30 37.45 34.20 37.55 3,887,526 142,853,273 36.747 6.757 6.730 6.757 6.171 6.775 21,546,506 6.6300 7.61%
2009-03-09 0 34.80 34.35 34.90 34.00 36.30 4,345,469 151,440,524 34.850 6.279 6.198 6.297 6.134 6.549 24,084,642 6.2878 -1.97%
2009-03-06 0 35.50 35.50 35.60 35.50 37.20 4,059,167 147,114,860 36.243 6.405 6.405 6.423 6.405 6.712 22,497,821 6.5391 -4.83%
2009-03-05 0 37.30 37.30 37.45 37.25 38.80 4,784,023 181,908,419 38.024 6.730 6.730 6.757 6.721 7.000 26,515,315 6.8605 -3.74%
2009-03-04 0 38.75 38.75 38.80 34.40 39.50 9,379,403 350,724,491 37.393 6.991 6.991 7.000 6.207 7.127 51,985,082 6.7466 12.65%
2009-03-03 0 34.40 34.35 34.40 31.80 34.80 6,338,157 214,265,200 33.806 6.207 6.198 6.207 5.738 6.279 35,129,060 6.0994 7.50%
2009-03-02 0 32.00 31.95 32.00 30.55 32.60 4,238,614 135,117,802 31.878 5.774 5.765 5.774 5.512 5.882 23,492,401 5.7516 -2.44%
2009-02-27 0 32.80 32.80 33.00 32.75 34.65 7,344,231 246,490,909 33.563 5.918 5.918 5.954 5.909 6.252 40,705,198 6.0555 -6.42%
2009-02-26 0 35.05 35.05 35.20 34.80 37.00 3,793,968 135,269,306 35.654 6.324 6.324 6.351 6.279 6.676 21,027,963 6.4328 -5.01%
2009-02-25 0 36.90 36.85 36.90 36.40 37.50 1,908,300 70,587,930 36.990 6.658 6.649 6.658 6.567 6.766 10,576,700 6.6739 -0.54%
2009-02-24 0 37.10 36.90 37.10 36.35 37.40 2,866,000 105,342,000 36.756 6.694 6.658 6.694 6.558 6.748 15,884,726 6.6317 -2.11%
2009-02-23 0 37.90 37.50 37.90 36.75 37.90 1,585,421 59,262,237 37.379 6.838 6.766 6.838 6.631 6.838 8,787,152 6.7442 2.85%
2009-02-20 0 36.85 36.75 36.85 36.30 37.40 2,632,100 97,036,430 36.867 6.649 6.631 6.649 6.549 6.748 14,588,342 6.6516 -3.03%
2009-02-19 0 38.00 37.65 38.00 36.55 39.00 2,956,000 111,149,300 37.601 6.856 6.793 6.856 6.595 7.037 16,383,548 6.7842 2.70%
2009-02-18 0 37.00 37.00 37.05 36.50 37.15 3,625,767 133,577,844 36.841 6.676 6.676 6.685 6.586 6.703 20,095,714 6.6471 -1.07%
2009-02-17 0 37.40 37.40 37.65 36.60 37.80 2,795,425 103,983,056 37.198 6.748 6.748 6.793 6.604 6.820 15,493,566 6.7114 -2.48%
2009-02-16 0 38.35 38.25 38.35 37.55 38.70 2,595,929 98,856,463 38.081 6.919 6.901 6.919 6.775 6.982 14,387,865 6.8708 0.79%
2009-02-13 0 38.05 37.70 38.05 36.40 38.20 2,155,597 81,276,195 37.705 6.865 6.802 6.865 6.567 6.892 11,947,337 6.8029 3.12%
2009-02-12 0 36.90 36.85 36.90 35.75 38.15 4,264,000 157,059,075 36.834 6.658 6.649 6.658 6.450 6.883 23,633,102 6.6457 -2.77%
2009-02-11 0 37.95 37.70 37.95 37.20 38.40 2,933,367 110,764,626 37.760 6.847 6.802 6.847 6.712 6.928 16,258,106 6.8129 -0.91%
2009-02-10 0 38.30 38.10 38.30 37.50 38.80 1,280,000 48,890,600 38.196 6.910 6.874 6.910 6.766 7.000 7,094,365 6.8915 0.39%
2009-02-09 0 38.15 38.15 38.25 37.90 39.80 3,118,879 120,299,566 38.571 6.883 6.883 6.901 6.838 7.181 17,286,301 6.9592 -0.65%
2009-02-06 0 38.40 38.35 38.40 37.50 40.80 5,144,907 198,393,642 38.561 6.928 6.919 6.928 6.766 7.361 28,515,505 6.9574 -2.78%
2009-02-05 0 39.50 39.40 39.50 38.65 41.40 6,173,000 248,021,800 40.178 7.127 7.109 7.127 6.973 7.470 34,213,682 7.2492 1.94%
2009-02-04 0 38.75 38.70 38.75 37.35 39.50 4,560,000 175,159,600 38.412 6.991 6.982 6.991 6.739 7.127 25,273,674 6.9305 7.34%
2009-02-03 0 36.10 36.10 36.40 36.00 37.00 1,544,400 56,416,180 36.530 6.513 6.513 6.567 6.495 6.676 8,559,794 6.5908 0.00%
2009-02-02 0 36.10 36.10 36.15 36.05 37.95 2,130,181 78,245,516 36.732 6.513 6.513 6.522 6.504 6.847 11,806,469 6.6273 -4.87%
2009-01-30 0 37.95 37.95 38.00 35.30 39.00 5,751,200 212,268,180 36.909 6.847 6.847 6.856 6.369 7.037 31,875,867 6.6592 4.26%
2009-01-29 0 36.40 36.20 36.40 35.95 36.95 4,477,030 162,970,720 36.402 6.567 6.531 6.567 6.486 6.667 24,813,815 6.5677 5.05%
2009-01-23 0 34.65 34.50 34.65 33.20 35.00 3,041,000 103,644,550 34.082 6.252 6.225 6.252 5.990 6.315 16,854,659 6.1493 -0.29%
2009-01-22 0 34.75 34.75 34.80 34.10 35.55 2,153,500 75,117,185 34.881 6.270 6.270 6.279 6.152 6.414 11,935,714 6.2935 0.43%
2009-01-21 0 34.60 34.60 34.65 33.75 37.00 4,106,500 144,564,650 35.204 6.243 6.243 6.252 6.089 6.676 22,760,163 6.3517 -3.89%
2009-01-20 0 36.00 35.95 36.00 33.55 36.65 2,460,000 87,644,900 35.628 6.495 6.486 6.495 6.053 6.613 13,634,482 6.4282 -0.83%
2009-01-19 0 36.30 36.25 36.45 35.45 37.20 3,536,285 130,467,860 36.894 6.549 6.540 6.576 6.396 6.712 19,599,762 6.6566 3.42%
2009-01-16 0 35.10 35.10 35.55 33.50 35.80 4,238,284 148,162,595 34.958 6.333 6.333 6.414 6.044 6.459 23,490,572 6.3073 6.36%
2009-01-15 0 33.00 32.95 33.20 32.80 34.20 4,563,750 152,264,360 33.364 5.954 5.945 5.990 5.918 6.171 25,294,458 6.0197 -4.90%
2009-01-14 0 34.70 34.70 34.80 34.15 35.90 2,253,332 79,192,956 35.145 6.261 6.261 6.279 6.162 6.477 12,489,030 6.3410 2.06%
2009-01-13 0 34.00 33.85 34.00 33.50 34.80 5,081,104 172,604,543 33.970 6.134 6.107 6.134 6.044 6.279 28,161,879 6.1290 -0.87%
2009-01-12 0 34.30 34.25 34.30 33.85 36.70 4,945,248 172,242,582 34.830 6.189 6.180 6.189 6.107 6.622 27,408,901 6.2842 -7.55%
2009-01-09 0 37.10 37.10 37.45 37.00 38.40 3,251,000 122,853,900 37.790 6.694 6.694 6.757 6.676 6.928 18,018,578 6.8182 -2.11%
2009-01-08 0 37.90 37.85 37.90 37.05 39.80 3,578,007 135,378,302 37.836 6.838 6.829 6.838 6.685 7.181 19,831,005 6.8266 -6.65%
2009-01-07 0 40.60 40.60 40.80 40.60 44.00 3,080,066 129,620,915 42.084 7.325 7.325 7.361 7.325 7.939 17,071,181 7.5930 -4.47%
2009-01-06 0 42.50 42.45 42.50 40.00 42.90 4,753,353 197,066,442 41.458 7.668 7.659 7.668 7.217 7.740 26,345,328 7.4801 4.94%
2009-01-05 0 40.50 40.00 40.50 38.55 40.50 3,785,046 148,941,425 39.350 7.307 7.217 7.307 6.955 7.307 20,978,513 7.0997 6.86%
2009-01-02 0 37.90 37.80 37.90 35.35 38.25 1,887,225 70,656,006 37.439 6.838 6.820 6.838 6.378 6.901 10,459,892 6.7549 6.31%
2008-12-31 0 35.65 35.20 35.65 35.05 36.00 746,760 26,442,968 35.410 6.432 6.351 6.432 6.324 6.495 4,138,897 6.3889 2.74%
2008-12-30 0 34.70 34.50 34.70 34.05 35.50 904,000 31,419,200 34.756 6.261 6.225 6.261 6.143 6.405 5,010,395 6.2708 0.43%
2008-12-29 0 34.55 34.50 34.60 33.30 34.75 709,740 24,194,601 34.089 6.234 6.225 6.243 6.008 6.270 3,933,714 6.1506 1.02%
2008-12-24 0 34.20 34.15 34.20 33.10 34.45 1,412,628 47,851,786 33.874 6.171 6.162 6.171 5.972 6.216 7,829,452 6.1118 2.09%
2008-12-23 0 33.50 33.50 33.80 33.50 35.80 3,114,673 106,162,340 34.085 6.044 6.044 6.098 6.044 6.459 17,262,989 6.1497 -8.22%
2008-12-22 0 36.50 36.50 36.90 36.50 39.20 2,459,500 91,612,800 37.249 6.586 6.586 6.658 6.586 7.073 13,631,711 6.7206 -6.05%
2008-12-19 0 38.85 38.35 38.85 37.40 39.75 2,920,000 112,389,850 38.490 7.010 6.919 7.010 6.748 7.172 16,184,019 6.9445 1.57%
2008-12-18 0 38.25 37.55 38.25 35.20 38.25 3,549,527 131,891,354 37.157 6.901 6.775 6.901 6.351 6.901 19,673,155 6.7041 8.66%
2008-12-17 0 35.20 35.00 35.20 34.10 35.90 4,909,343 171,855,541 35.006 6.351 6.315 6.351 6.152 6.477 27,209,898 6.3159 5.07%
2008-12-16 0 33.50 33.50 33.55 32.70 33.90 1,882,000 62,973,250 33.461 6.044 6.044 6.053 5.900 6.116 10,430,933 6.0372 0.90%
2008-12-15 0 33.20 33.20 33.50 32.50 34.00 3,026,090 100,994,610 33.375 5.990 5.990 6.044 5.864 6.134 16,772,020 6.0216 4.73%
2008-12-12 0 31.70 31.70 31.85 31.60 35.25 4,774,309 155,545,031 32.580 5.719 5.719 5.747 5.701 6.360 26,461,476 5.8782 -10.96%
2008-12-11 0 35.60 35.30 35.60 34.90 38.00 5,498,876 201,847,780 36.707 6.423 6.369 6.423 6.297 6.856 30,477,369 6.6229 -3.78%
2008-12-10 0 37.00 36.40 37.00 33.80 37.00 5,650,792 201,317,085 35.626 6.676 6.567 6.676 6.098 6.676 31,319,359 6.4279 8.35%
2008-12-09 0 34.15 34.15 34.20 33.40 36.45 8,821,100 306,670,106 34.766 6.162 6.162 6.171 6.026 6.576 48,890,703 6.2726 -3.26%
2008-12-08 0 35.30 35.10 35.30 33.05 35.35 7,915,382 271,293,267 34.274 6.369 6.333 6.369 5.963 6.378 43,870,786 6.1839 8.95%
2008-12-05 0 32.40 32.40 32.50 31.50 32.65 8,089,184 260,408,999 32.192 5.846 5.846 5.864 5.683 5.891 44,834,079 5.8083 0.47%
2008-12-04 0 32.25 32.25 32.40 31.70 33.90 10,815,745 352,417,825 32.584 5.819 5.819 5.846 5.719 6.116 59,945,968 5.8789 4.03%
2008-12-03 0 31.00 30.95 31.00 30.50 32.30 4,922,308 155,590,025 31.609 5.593 5.584 5.593 5.503 5.828 27,281,756 5.7031 3.33%
2008-12-02 0 30.00 29.85 30.00 29.10 30.75 3,655,218 109,609,990 29.987 5.413 5.386 5.413 5.250 5.548 20,258,945 5.4104 -3.85%
2008-12-01 0 31.20 31.20 31.35 31.10 32.85 4,087,824 130,738,846 31.983 5.629 5.629 5.656 5.611 5.927 22,656,652 5.7704 -2.50%
2008-11-28 0 32.00 31.90 32.00 31.15 32.90 6,373,680 203,505,698 31.929 5.774 5.756 5.774 5.620 5.936 35,325,946 5.7608 1.59%
2008-11-27 0 31.50 31.15 31.50 30.20 31.95 6,962,660 216,052,977 31.030 5.683 5.620 5.683 5.449 5.765 38,590,351 5.5986 7.33%
2008-11-26 0 29.35 29.35 29.40 28.75 29.90 3,567,634 104,137,836 29.190 5.295 5.295 5.304 5.187 5.395 19,773,513 5.2665 2.98%
2008-11-25 0 28.50 28.50 28.65 28.50 31.25 5,001,070 148,920,336 29.778 5.142 5.142 5.169 5.142 5.638 27,718,292 5.3726 -5.32%
2008-11-24 0 30.10 30.00 30.10 28.80 30.75 4,769,990 142,727,729 29.922 5.431 5.413 5.431 5.196 5.548 26,437,538 5.3987 -0.17%
2008-11-21 0 30.15 30.15 30.25 26.65 30.60 9,364,625 269,793,985 28.810 5.440 5.440 5.458 4.808 5.521 51,903,176 5.1980 7.68%
2008-11-20 0 28.00 27.45 28.00 26.10 28.85 7,208,000 200,882,352 27.869 5.052 4.953 5.052 4.709 5.205 39,950,141 5.0283 -5.72%
2008-11-19 0 29.70 29.70 29.75 28.55 30.35 6,164,000 182,981,000 29.685 5.359 5.359 5.368 5.151 5.476 34,163,800 5.3560 -3.10%
2008-11-18 0 30.65 30.65 30.90 29.60 32.20 5,830,500 178,567,550 30.626 5.530 5.530 5.575 5.341 5.810 32,315,385 5.5258 -4.52%
2008-11-17 0 32.10 32.00 32.10 31.50 32.50 5,154,731 165,293,890 32.066 5.792 5.774 5.792 5.683 5.864 28,569,954 5.7856 0.00%
2008-11-14 0 32.10 32.10 32.15 31.20 32.55 8,310,180 266,271,056 32.042 5.792 5.792 5.801 5.629 5.873 46,058,943 5.7811 3.88%
2008-11-13 0 30.90 30.55 30.90 30.35 32.95 8,088,000 254,865,400 31.512 5.575 5.512 5.575 5.476 5.945 44,827,517 5.6855 -9.12%
2008-11-12 0 34.00 33.80 34.00 31.05 34.30 10,481,162 346,826,899 33.091 6.134 6.098 6.134 5.602 6.189 58,091,551 5.9704 3.98%
2008-11-11 0 32.70 32.60 32.70 32.00 35.00 11,949,500 404,511,700 33.852 5.900 5.882 5.900 5.774 6.315 66,229,774 6.1077 -7.89%
2008-11-10 0 35.50 35.35 35.50 32.15 36.00 14,559,653 492,342,273 33.816 6.405 6.378 6.405 5.801 6.495 80,696,475 6.1012 31.48%
2008-11-07 0 27.00 27.00 27.05 24.50 27.60 6,930,757 184,803,042 26.664 4.871 4.871 4.880 4.420 4.980 38,413,529 4.8109 0.75%
2008-11-06 0 26.80 26.50 26.85 25.80 27.00 8,253,350 217,358,993 26.336 4.835 4.781 4.844 4.655 4.871 45,743,965 4.7516 -7.11%
2008-11-05 0 28.85 28.85 28.90 27.05 29.40 6,095,800 176,070,740 28.884 5.205 5.205 5.214 4.880 5.304 33,785,803 5.2114 12.04%
2008-11-04 0 25.75 25.55 25.75 24.50 26.50 3,175,200 80,048,510 25.211 4.646 4.610 4.646 4.420 4.781 17,598,458 4.5486 -0.19%
2008-11-03 0 25.80 25.15 25.80 24.50 27.00 7,382,300 189,786,920 25.708 4.655 4.538 4.655 4.420 4.871 40,916,194 4.6384 8.18%
2008-10-31 0 23.85 23.85 24.50 22.50 25.20 6,937,792 165,485,180 23.853 4.303 4.303 4.420 4.060 4.547 38,452,521 4.3036 -0.62%
2008-10-30 0 24.00 23.30 24.00 19.40 24.15 6,428,145 141,218,702 21.969 4.330 4.204 4.330 3.500 4.357 35,627,816 3.9637 32.89%
2008-10-29 0 18.06 18.00 18.10 17.26 18.84 4,558,578 82,759,686 18.155 3.258 3.248 3.266 3.114 3.399 25,265,793 3.2756 10.66%
2008-10-28 0 16.32 16.32 16.50 15.00 17.20 10,863,566 174,686,086 16.080 2.945 2.945 2.977 2.706 3.103 60,211,015 2.9012 8.80%
2008-10-27 0 15.00 15.00 15.06 13.50 17.80 10,127,056 158,246,686 15.626 2.706 2.706 2.717 2.436 3.212 56,128,928 2.8193 -16.67%
2008-10-24 0 18.00 18.00 18.04 17.98 20.50 8,922,851 167,669,851 18.791 3.248 3.248 3.255 3.244 3.699 49,454,655 3.3904 -8.91%
2008-10-23 0 19.76 19.68 19.76 19.48 20.50 9,476,366 188,328,093 19.873 3.565 3.551 3.565 3.515 3.699 52,522,497 3.5857 -5.90%
2008-10-22 0 21.00 21.00 21.10 20.55 22.30 14,804,000 315,537,350 21.314 3.789 3.789 3.807 3.708 4.023 82,050,762 3.8456 -8.70%
2008-10-21 0 23.00 23.00 23.40 23.00 25.30 4,873,242 119,172,576 24.454 4.150 4.150 4.222 4.150 4.565 27,009,809 4.4122 -4.17%
2008-10-20 0 24.00 24.00 24.25 22.20 25.75 13,453,249 324,131,878 24.093 4.330 4.330 4.375 4.005 4.646 74,564,261 4.3470 -4.00%
2008-10-17 0 25.00 24.95 25.00 24.80 27.05 10,107,000 264,182,500 26.139 4.511 4.502 4.511 4.475 4.880 56,017,769 4.7160 -7.41%
2008-10-16 0 27.00 27.00 27.25 26.60 27.60 16,930,478 458,359,274 27.073 4.871 4.871 4.917 4.799 4.980 93,836,707 4.8846 -7.85%
2008-10-15 0 29.30 29.30 29.35 28.80 33.45 6,612,687 205,002,742 31.001 5.286 5.286 5.295 5.196 6.035 36,650,635 5.5934 -13.82%
2008-10-14 0 34.00 33.80 34.00 32.85 34.80 9,214,034 314,613,307 34.145 6.134 6.098 6.134 5.927 6.279 51,068,529 6.1606 7.09%
2008-10-13 0 31.75 31.20 31.75 28.60 31.80 4,181,784 126,875,178 30.340 5.728 5.629 5.728 5.160 5.738 23,177,422 5.4741 13.39%
2008-10-10 0 28.00 28.00 28.15 26.50 30.00 7,904,084 222,936,081 28.205 5.052 5.052 5.079 4.781 5.413 43,808,167 5.0889 -4.11%
2008-10-09 0 29.20 29.20 29.50 27.00 29.80 6,639,914 193,679,538 29.169 5.268 5.268 5.323 4.871 5.377 36,801,540 5.2628 7.75%
2008-10-08 0 27.10 27.10 27.25 26.85 29.80 11,937,963 341,051,912 28.569 4.890 4.890 4.917 4.844 5.377 66,165,831 5.1545 -13.42%
2008-10-06 0 31.30 31.30 31.35 30.00 31.80 5,051,000 158,537,400 31.387 5.647 5.647 5.656 5.413 5.738 27,995,028 5.6631 -2.95%
2008-10-03 0 32.25 32.20 32.25 30.20 33.45 4,928,633 159,409,440 32.344 5.819 5.810 5.819 5.449 6.035 27,316,812 5.8356 2.87%
2008-10-02 0 31.35 31.35 31.45 28.00 32.60 8,029,422 244,493,142 30.450 5.656 5.656 5.674 5.052 5.882 44,502,850 5.4939 8.10%
2008-09-30 0 29.00 29.00 29.05 26.15 29.00 8,755,000 244,348,550 27.910 5.232 5.232 5.241 4.718 5.232 48,524,346 5.0356 0.00%
2008-09-29 0 29.00 29.00 29.50 29.00 33.10 6,843,000 206,642,700 30.198 5.232 5.232 5.323 5.232 5.972 37,927,139 5.4484 -13.69%
2008-09-26 0 33.60 33.60 33.80 33.60 35.05 5,926,264 202,410,426 34.155 6.062 6.062 6.098 6.062 6.324 32,846,155 6.1624 -3.45%
2008-09-25 0 34.80 34.70 34.80 34.05 36.00 7,140,450 251,237,805 35.185 6.279 6.261 6.279 6.143 6.495 39,575,747 6.3483 2.35%
2008-09-24 0 34.00 34.00 34.45 32.20 35.30 3,844,500 132,306,522 34.414 6.134 6.134 6.216 5.810 6.369 21,308,035 6.2092 0.00%
2008-09-23 0 34.00 34.00 34.10 34.00 35.90 5,170,460 179,995,418 34.812 6.134 6.134 6.152 6.134 6.477 28,657,132 6.2810 -5.29%
2008-09-22 0 35.90 35.90 35.95 34.00 37.60 6,332,290 223,317,882 35.267 6.477 6.477 6.486 6.134 6.784 35,096,543 6.3630 5.59%
2008-09-19 0 34.00 32.90 34.00 31.50 34.50 8,586,129 280,928,712 32.719 6.134 5.936 6.134 5.683 6.225 47,588,383 5.9033 13.90%
2008-09-18 0 29.85 29.80 29.85 27.40 30.80 8,882,196 257,871,490 29.032 5.386 5.377 5.386 4.944 5.557 49,229,326 5.2382 3.29%
2008-09-17 0 28.90 28.80 28.90 28.70 31.00 11,381,322 337,183,622 29.626 5.214 5.196 5.214 5.178 5.593 63,080,663 5.3453 1.40%
2008-09-16 0 28.50 28.50 28.70 27.95 32.55 18,818,819 548,914,040 29.168 5.142 5.142 5.178 5.043 5.873 104,302,785 5.2627 0.88%
2008-09-12 0 28.25 28.20 28.25 27.60 29.45 7,543,110 216,105,899 28.649 5.097 5.088 5.097 4.980 5.314 41,807,479 5.1691 -4.24%
2008-09-11 0 29.50 29.45 29.50 28.85 33.40 13,545,445 403,027,913 29.754 5.323 5.314 5.323 5.205 6.026 75,075,255 5.3683 -12.07%
2008-09-10 0 33.55 33.55 33.70 33.10 35.20 5,831,893 200,652,501 34.406 6.053 6.053 6.080 5.972 6.351 32,323,106 6.2077 -5.49%
2008-09-09 0 35.50 35.50 35.60 35.10 37.65 4,016,000 144,969,964 36.098 6.405 6.405 6.423 6.333 6.793 22,258,569 6.5130 -3.66%
2008-09-08 0 36.85 36.50 36.85 36.10 38.30 4,946,407 183,839,372 37.166 6.649 6.586 6.649 6.513 6.910 27,415,324 6.7057 6.35%
2008-09-05 0 34.65 34.60 34.65 34.00 35.65 3,965,651 137,841,195 34.759 6.252 6.243 6.252 6.134 6.432 21,979,511 6.2713 -2.81%
2008-09-04 0 35.65 35.65 35.70 34.80 38.00 3,650,000 131,488,304 36.024 6.432 6.432 6.441 6.279 6.856 20,230,024 6.4997 -4.55%
2008-09-03 0 37.35 37.35 37.40 37.30 38.75 1,561,000 59,191,000 37.919 6.739 6.739 6.748 6.730 6.991 8,651,799 6.8415 -4.48%
2008-09-02 0 39.10 39.00 39.10 38.00 39.65 2,520,884 98,350,853 39.014 7.055 7.037 7.055 6.856 7.154 13,971,930 7.0392 -0.26%
2008-09-01 0 39.20 39.00 39.20 38.70 40.40 3,871,447 152,746,572 39.455 7.073 7.037 7.073 6.982 7.289 21,457,388 7.1186 -3.92%
2008-08-29 0 40.80 40.80 40.90 39.95 42.00 6,193,072 254,336,575 41.068 7.361 7.361 7.379 7.208 7.578 34,324,931 7.4097 4.35%
2008-08-28 0 39.10 39.10 39.25 38.80 40.50 4,236,000 166,373,994 39.276 7.055 7.055 7.082 7.000 7.307 23,477,913 7.0864 -1.14%
2008-08-27 0 39.55 39.50 39.75 37.75 39.80 3,628,500 139,602,600 38.474 7.136 7.127 7.172 6.811 7.181 20,110,861 6.9417 1.93%
2008-08-26 0 38.80 38.60 38.80 37.40 39.25 3,459,940 131,949,008 38.136 7.000 6.964 7.000 6.748 7.082 19,176,622 6.8807 -0.51%
2008-08-25 0 39.00 38.45 39.00 36.20 39.40 5,141,235 197,360,388 38.388 7.037 6.937 7.037 6.531 7.109 28,495,153 6.9261 4.00%
2008-08-21 0 37.50 37.50 37.55 36.35 38.00 5,072,000 188,322,800 37.130 6.766 6.766 6.775 6.558 6.856 28,111,420 6.6992 -3.35%
2008-08-20 0 38.80 38.60 38.85 33.00 39.50 12,341,007 450,848,012 36.533 7.000 6.964 7.010 5.954 7.127 68,399,691 6.5914 15.30%
2008-08-19 0 33.65 33.65 33.70 33.35 35.00 8,712,239 298,823,894 34.299 6.071 6.071 6.080 6.017 6.315 48,287,344 6.1885 -4.40%
2008-08-18 0 35.20 35.15 35.20 34.10 36.85 7,153,851 256,603,019 35.869 6.351 6.342 6.351 6.152 6.649 39,650,022 6.4717 -6.26%
2008-08-15 0 37.55 37.50 37.55 36.80 38.70 4,818,454 181,727,631 37.715 6.775 6.766 6.775 6.640 6.982 26,706,148 6.8047 -1.96%
2008-08-14 0 38.30 38.30 38.50 37.20 38.95 5,750,350 218,094,244 37.927 6.910 6.910 6.946 6.712 7.028 31,871,156 6.8430 2.41%
2008-08-13 0 37.40 37.10 37.40 36.70 38.45 7,670,001 289,871,572 37.793 6.748 6.694 6.748 6.622 6.937 42,510,769 6.8188 -3.48%
2008-08-12 0 38.75 38.65 38.75 37.20 40.00 7,330,832 283,175,519 38.628 6.991 6.973 6.991 6.712 7.217 40,630,934 6.9695 1.97%
2008-08-11 0 38.00 37.70 38.00 36.60 39.50 4,451,603 167,096,507 37.536 6.856 6.802 6.856 6.604 7.127 24,672,887 6.7725 -1.81%
2008-08-08 0 38.70 38.65 38.70 38.00 40.50 12,151,303 480,248,400 39.522 6.982 6.973 6.982 6.856 7.307 67,348,262 7.1308 -4.80%
2008-08-07 0 40.65 40.65 40.70 39.80 44.70 10,482,597 427,209,277 40.754 7.334 7.334 7.343 7.181 8.065 58,099,505 7.3531 -6.66%
2008-08-05 0 43.55 43.50 43.55 41.75 45.20 8,574,374 367,306,183 42.838 7.858 7.848 7.858 7.533 8.155 47,523,231 7.7290 -3.22%
2008-08-04 0 45.00 44.90 45.00 44.70 46.15 1,803,000 81,261,400 45.070 8.119 8.101 8.119 8.065 8.327 9,993,078 8.1318 -2.07%
2008-08-01 0 45.95 45.95 46.00 44.45 46.00 2,532,279 114,528,775 45.228 8.291 8.291 8.300 8.020 8.300 14,035,086 8.1602 -0.22%
2008-07-31 0 46.05 46.05 46.10 45.80 47.80 5,163,872 238,688,926 46.223 8.309 8.309 8.318 8.263 8.624 28,620,618 8.3398 -2.02%
2008-07-30 0 47.00 47.00 47.05 46.55 48.00 5,435,535 255,575,431 47.019 8.480 8.480 8.489 8.399 8.660 30,126,303 8.4835 0.86%
2008-07-29 0 46.60 46.55 46.60 45.20 47.15 3,436,500 159,184,657 46.322 8.408 8.399 8.408 8.155 8.507 19,046,706 8.3576 -1.48%
2008-07-28 0 47.30 47.30 47.40 45.00 48.30 4,416,973 208,241,158 47.146 8.534 8.534 8.552 8.119 8.715 24,480,951 8.5063 -0.42%
2008-07-25 0 47.50 47.45 47.50 46.50 48.50 6,462,500 306,153,463 47.374 8.570 8.561 8.570 8.390 8.751 35,818,228 8.5474 -4.04%
2008-07-24 0 49.50 49.50 49.60 48.00 51.50 13,429,919 664,408,486 49.472 8.931 8.931 8.949 8.660 9.292 74,434,955 8.9260 4.21%
2008-07-23 0 47.50 47.40 47.50 45.00 47.80 16,222,200 754,156,135 46.489 8.570 8.552 8.570 8.119 8.624 89,911,096 8.3878 10.21%
2008-07-22 0 43.10 43.00 43.10 42.65 45.65 14,873,535 651,903,145 43.830 7.776 7.758 7.776 7.695 8.236 82,436,157 7.9080 -6.00%
2008-07-21 0 45.85 45.80 45.85 45.45 49.50 12,914,000 607,475,800 47.040 8.272 8.263 8.272 8.200 8.931 71,575,489 8.4872 -5.95%
2008-07-18 0 48.75 48.50 48.75 47.60 50.35 5,936,000 284,990,450 48.011 8.796 8.751 8.796 8.588 9.084 32,900,116 8.6623 -2.50%
2008-07-17 0 50.00 49.60 50.00 49.05 51.95 4,859,300 241,531,200 49.705 9.021 8.949 9.021 8.850 9.373 26,932,536 8.9680 2.56%
2008-07-16 0 48.75 48.75 48.90 48.35 49.90 5,419,258 264,744,131 48.852 8.796 8.796 8.823 8.724 9.003 30,036,088 8.8142 -4.22%
2008-07-15 0 50.90 50.90 51.00 50.00 52.60 10,179,467 528,893,491 51.957 9.184 9.184 9.202 9.021 9.490 56,419,415 9.3743 -6.26%
2008-07-14 0 54.30 54.30 54.35 53.00 55.50 2,753,100 148,873,374 54.075 9.797 9.797 9.806 9.563 10.01 15,258,981 9.7564 -0.28%
2008-07-11 0 54.45 54.10 54.50 51.00 54.70 4,547,258 241,909,480 53.199 9.824 9.761 9.833 9.202 9.869 25,203,052 9.5984 3.81%
2008-07-10 0 52.45 52.40 52.60 50.55 55.35 5,516,938 289,980,007 52.562 9.463 9.454 9.490 9.120 9.987 30,577,477 9.4835 2.84%
2008-07-09 0 51.00 51.00 51.20 49.00 51.90 4,820,655 242,492,424 50.303 9.202 9.202 9.238 8.841 9.364 26,718,347 9.0759 6.81%
2008-07-08 0 47.75 47.75 48.45 47.50 49.80 2,590,424 125,842,143 48.580 8.615 8.615 8.742 8.570 8.985 14,357,354 8.7650 -4.50%
2008-07-07 0 50.00 49.80 50.00 48.00 50.30 3,899,000 192,518,500 49.376 9.021 8.985 9.021 8.660 9.075 21,610,100 8.9087 4.38%
2008-07-04 0 47.90 47.90 48.00 47.60 49.45 2,458,560 119,317,521 48.531 8.642 8.642 8.660 8.588 8.922 13,626,501 8.7563 -0.52%
2008-07-03 0 48.15 48.05 48.15 47.05 49.40 4,680,734 224,457,405 47.953 8.687 8.669 8.687 8.489 8.913 25,942,839 8.6520 -3.31%
2008-07-02 0 49.80 49.40 49.80 48.40 51.00 4,715,000 233,930,800 49.614 8.985 8.913 8.985 8.733 9.202 26,132,757 8.9516 -4.51%
2008-06-30 0 52.15 52.00 52.15 50.70 52.20 4,359,036 223,886,150 51.361 9.409 9.382 9.409 9.148 9.418 24,159,837 9.2669 1.96%
2008-06-27 0 51.15 51.15 51.20 49.15 51.75 7,822,682 393,321,038 50.280 9.229 9.229 9.238 8.868 9.337 43,356,999 9.0717 -2.76%
2008-06-26 0 52.60 52.60 52.65 52.00 53.75 5,100,000 269,377,000 52.819 9.490 9.490 9.499 9.382 9.698 28,266,609 9.5299 1.45%
2008-06-25 0 51.85 51.80 51.85 51.40 52.90 3,389,019 175,552,448 51.800 9.355 9.346 9.355 9.274 9.544 18,783,544 9.3461 1.27%
2008-06-24 0 51.20 51.20 51.25 50.50 53.00 9,160,357 470,830,081 51.399 9.238 9.238 9.247 9.111 9.563 50,771,026 9.2736 -2.66%
2008-06-23 0 52.60 52.55 52.60 51.55 53.15 4,906,800 257,329,200 52.443 9.490 9.481 9.490 9.301 9.590 27,195,804 9.4621 -3.84%
2008-06-20 0 54.70 54.70 54.75 52.75 56.20 8,185,781 446,144,618 54.502 9.869 9.869 9.878 9.517 10.14 45,369,465 9.8336 -2.15%
2008-06-19 0 55.90 55.85 55.90 54.25 57.95 5,992,920 333,097,809 55.582 10.09 10.08 10.09 9.788 10.46 33,215,594 10.028 -4.44%
2008-06-18 0 58.50 58.50 58.70 58.10 61.00 6,352,500 376,358,650 59.246 10.55 10.55 10.59 10.48 11.01 35,208,556 10.689 -2.09%
2008-06-17 0 59.75 59.70 59.75 59.70 61.10 4,107,030 247,639,662 60.297 10.78 10.77 10.78 10.77 11.02 22,763,100 10.879 -1.73%
2008-06-16 0 60.80 60.40 60.80 59.05 60.95 3,618,016 218,004,625 60.255 10.97 10.90 10.97 10.65 11.00 20,052,754 10.872 2.96%
2008-06-13 0 59.05 59.00 59.05 59.00 61.00 2,390,000 142,792,400 59.746 10.65 10.65 10.65 10.65 11.01 13,246,509 10.780 -2.32%
2008-06-12 0 60.45 60.45 60.60 58.65 61.00 6,102,156 362,837,731 59.461 10.91 10.91 10.93 10.58 11.01 33,821,031 10.728 -2.50%
2008-06-11 0 62.00 62.00 62.10 61.85 64.55 4,295,588 270,431,610 62.956 11.19 11.19 11.20 11.16 11.65 23,808,178 11.359 -3.95%
2008-06-10 0 64.55 64.25 64.55 62.70 66.80 4,341,000 275,158,250 63.386 11.65 11.59 11.65 11.31 12.05 24,059,873 11.436 -4.01%
2008-06-06 0 67.25 67.25 67.30 65.00 68.50 3,750,954 252,143,742 67.221 12.13 12.13 12.14 11.73 12.36 20,789,559 12.128 4.26%
2008-06-05 0 64.50 64.50 64.70 64.50 66.95 3,659,500 238,908,520 65.284 11.64 11.64 11.67 11.64 12.08 20,282,678 11.779 -3.52%
2008-06-04 0 66.85 66.80 66.85 66.85 70.40 2,876,600 195,935,235 68.113 12.06 12.05 12.06 12.06 12.70 15,943,476 12.289 -3.74%
2008-06-03 0 69.45 69.45 69.80 69.00 71.40 2,882,790 201,375,854 69.854 12.53 12.53 12.59 12.45 12.88 15,977,784 12.603 -2.73%
2008-06-02 0 71.40 71.20 71.40 68.75 71.40 2,320,272 163,219,833 70.345 12.88 12.85 12.88 12.40 12.88 12,860,044 12.692 2.07%
2008-05-30 0 69.95 69.80 69.95 69.05 70.50 4,045,353 282,477,711 69.828 12.62 12.59 12.62 12.46 12.72 22,421,257 12.599 1.38%
2008-05-29 0 69.00 69.00 69.40 68.15 70.00 2,904,800 199,811,500 68.787 12.45 12.45 12.52 12.30 12.63 16,099,774 12.411 0.73%
2008-05-28 0 68.50 68.50 69.00 65.20 69.60 6,408,528 435,488,401 67.955 12.36 12.36 12.45 11.76 12.56 35,519,090 12.261 3.95%
2008-05-27 0 65.90 65.90 66.00 64.30 66.50 4,769,060 312,877,000 65.606 11.89 11.89 11.91 11.60 12.00 26,432,383 11.837 2.25%
2008-05-26 0 64.45 64.25 64.45 60.50 66.70 7,322,200 468,921,704 64.041 11.63 11.59 11.63 10.92 12.03 40,583,091 11.555 -0.69%
2008-05-23 0 64.90 64.70 64.75 64.70 67.90 5,853,700 385,526,198 65.860 11.71 11.67 11.68 11.67 12.25 32,443,971 11.883 -4.77%
2008-05-22 0 68.15 67.80 68.00 66.05 69.30 7,688,650 519,748,046 67.599 12.30 12.23 12.27 11.92 12.50 42,614,130 12.197 -3.47%
2008-05-21 0 70.60 70.50 70.90 69.30 74.80 9,775,000 690,448,829 70.634 12.74 12.72 12.79 12.50 13.50 54,177,668 12.744 -5.36%
2008-05-20 0 74.60 74.15 74.60 72.95 76.50 8,376,684 624,129,597 74.508 13.46 13.38 13.46 13.16 13.80 46,427,540 13.443 1.63%
2008-05-19 0 73.40 73.30 73.60 70.50 74.80 5,530,873 406,434,979 73.485 13.24 13.23 13.28 12.72 13.50 30,654,711 13.258 4.71%
2008-05-16 0 70.10 70.00 70.20 68.20 73.20 5,544,782 393,067,655 70.890 12.65 12.63 12.67 12.30 13.21 30,731,801 12.790 3.01%
2008-05-15 0 68.05 67.90 68.20 66.80 69.60 5,890,369 400,830,477 68.048 12.28 12.25 12.30 12.05 12.56 32,647,208 12.278 0.37%
2008-05-14 0 67.80 67.65 67.80 66.10 68.50 3,581,501 241,638,376 67.468 12.23 12.21 12.23 11.93 12.36 19,850,370 12.173 3.04%
2008-05-13 0 65.80 65.70 65.80 64.50 66.95 4,125,416 271,426,702 65.794 11.87 11.85 11.87 11.64 12.08 22,865,004 11.871 5.28%
2008-05-09 0 62.50 62.45 62.50 61.75 64.25 1,668,000 104,251,300 62.501 11.28 11.27 11.28 11.14 11.59 9,244,844 11.277 -1.42%
2008-05-08 0 63.40 62.90 63.40 61.50 64.45 3,017,403 190,666,767 63.189 11.44 11.35 11.44 11.10 11.63 16,723,873 11.401 -0.78%
2008-05-07 0 63.90 63.70 63.85 63.70 68.65 2,872,000 187,171,000 65.171 11.53 11.49 11.52 11.49 12.39 15,917,981 11.758 -6.30%
2008-05-06 0 68.20 68.10 68.20 64.50 68.20 4,051,579 270,983,229 66.883 12.30 12.29 12.30 11.64 12.30 22,455,765 12.067 4.68%
2008-05-05 0 65.15 65.15 65.20 63.00 65.80 3,323,272 215,255,238 64.772 11.75 11.75 11.76 11.37 11.87 18,419,143 11.686 3.09%
2008-05-02 0 63.20 63.20 63.85 62.95 64.85 2,888,030 185,215,356 64.132 11.40 11.40 11.52 11.36 11.70 16,006,827 11.571 1.44%
2008-04-30 0 62.30 62.10 62.70 61.50 63.50 3,610,700 225,321,955 62.404 11.24 11.20 11.31 11.10 11.46 20,012,205 11.259 -2.35%
2008-04-29 0 63.80 63.60 63.80 63.50 64.60 2,377,420 152,129,732 63.989 11.51 11.48 11.51 11.46 11.66 13,176,785 11.545 -1.85%
2008-04-28 0 65.00 64.85 65.00 63.50 66.30 1,978,152 127,612,785 64.511 11.73 11.70 11.73 11.46 11.96 10,963,853 11.639 -0.91%
2008-04-25 0 65.60 65.60 66.00 64.10 68.00 3,564,200 235,354,510 66.033 11.84 11.84 11.91 11.57 12.27 19,754,480 11.914 -2.67%
2008-04-24 0 67.40 67.20 67.50 63.50 68.00 4,761,292 319,347,584 67.072 12.16 12.12 12.18 11.46 12.27 26,389,330 12.101 6.98%
2008-04-23 0 63.00 63.00 63.05 58.60 64.20 4,127,360 255,712,244 61.955 11.37 11.37 11.38 10.57 11.58 22,875,779 11.178 5.35%
2008-04-22 0 59.80 59.50 59.90 55.00 60.00 2,360,030 135,288,792 57.325 10.79 10.74 10.81 9.923 10.83 13,080,401 10.343 6.03%
2008-04-21 0 56.40 56.10 56.40 56.00 57.75 3,055,000 172,404,084 56.433 10.18 10.12 10.18 10.10 10.42 16,932,253 10.182 0.71%
2008-04-18 0 56.00 55.45 55.50 55.20 57.00 2,147,630 120,282,437 56.007 10.10 10.00 10.01 9.959 10.28 11,903,180 10.105 -2.18%
2008-04-17 0 57.25 57.25 57.30 54.50 57.30 1,992,454 111,764,540 56.094 10.33 10.33 10.34 9.833 10.34 11,043,121 10.121 6.51%
2008-04-16 0 53.75 53.05 53.70 52.90 55.20 1,346,000 72,580,300 53.923 9.698 9.572 9.689 9.544 9.959 7,460,168 9.7290 1.32%
2008-04-15 0 53.05 53.05 53.15 52.50 54.50 1,617,000 85,908,316 53.128 9.572 9.572 9.590 9.472 9.833 8,962,178 9.5857 -1.58%
2008-04-14 0 53.90 53.80 54.20 53.80 56.00 1,792,829 98,465,872 54.922 9.725 9.707 9.779 9.707 10.10 9,936,705 9.9093 -4.85%
2008-04-11 0 56.65 56.50 56.80 54.90 57.30 1,299,832 72,583,338 55.841 10.22 10.19 10.25 9.905 10.34 7,204,283 10.075 0.35%
2008-04-10 0 56.45 56.20 56.40 54.15 56.60 3,306,000 182,912,700 55.327 10.18 10.14 10.18 9.770 10.21 18,323,414 9.9825 4.44%
2008-04-09 0 54.05 54.05 54.30 53.75 56.45 4,128,000 226,421,400 54.850 9.752 9.752 9.797 9.698 10.18 22,879,326 9.8963 -1.82%
2008-04-08 0 55.05 55.10 55.40 54.90 56.25 3,852,504 212,854,499 55.251 9.932 9.941 9.996 9.905 10.15 21,352,397 9.9686 -3.34%
2008-04-07 0 56.95 56.95 57.00 56.05 60.00 3,479,972 198,457,564 57.028 10.28 10.28 10.28 10.11 10.83 19,287,649 10.289 -3.47%
2008-04-03 0 59.00 59.30 59.45 56.75 59.60 5,827,700 336,604,800 57.759 10.65 10.70 10.73 10.24 10.75 32,299,866 10.421 4.06%
2008-04-02 0 56.70 56.05 56.95 55.90 57.80 5,827,600 328,797,203 56.421 10.23 10.11 10.28 10.09 10.43 32,299,312 10.180 5.00%
2008-04-01 0 54.00 53.60 54.00 51.40 54.35 3,053,831 160,590,563 52.587 9.743 9.671 9.743 9.274 9.806 16,925,774 9.4879 1.03%
2008-03-31 0 53.45 52.90 53.25 52.20 55.00 2,680,824 142,492,555 53.153 9.644 9.544 9.608 9.418 9.923 14,858,393 9.5900 -1.20%
2008-03-28 0 54.10 54.50 54.60 50.20 55.00 4,840,200 254,344,176 52.548 9.761 9.833 9.851 9.057 9.923 26,826,675 9.4810 9.07%
2008-03-27 0 49.60 49.85 50.00 47.50 50.00 2,849,151 138,814,268 48.721 8.949 8.994 9.021 8.570 9.021 15,791,341 8.7905 0.00%
2008-03-26 0 49.60 49.45 49.50 48.10 51.00 5,272,096 263,762,702 50.030 8.949 8.922 8.931 8.678 9.202 29,220,447 9.0266 3.12%
2008-03-25 0 48.10 48.75 48.85 45.00 50.00 5,512,632 261,301,848 47.401 8.678 8.796 8.814 8.119 9.021 30,553,611 8.5522 9.32%
2008-03-20 0 44.00 44.00 44.05 40.20 44.25 5,647,251 243,397,179 43.100 7.939 7.939 7.948 7.253 7.984 31,299,733 7.7763 -0.45%
2008-03-19 0 44.20 44.35 44.75 42.65 44.50 5,970,924 260,653,879 43.654 7.975 8.002 8.074 7.695 8.029 33,093,682 7.8762 9.68%
2008-03-18 0 40.30 40.40 40.50 34.95 44.50 7,806,100 301,878,102 38.672 7.271 7.289 7.307 6.306 8.029 43,265,094 6.9774 -7.36%
2008-03-17 0 43.50 43.45 43.75 40.00 44.00 3,194,095 135,590,291 42.450 7.848 7.839 7.894 7.217 7.939 17,703,183 7.6591 -5.43%
2008-03-14 0 46.00 46.00 46.10 45.50 49.15 2,103,120 98,305,494 46.743 8.300 8.300 8.318 8.209 8.868 11,656,485 8.4335 -4.07%
2008-03-13 0 47.95 47.85 47.90 47.00 51.60 3,629,216 177,191,569 48.824 8.651 8.633 8.642 8.480 9.310 20,114,830 8.8090 -8.14%
2008-03-12 0 52.20 52.05 52.70 52.00 54.75 2,611,116 137,840,347 52.790 9.418 9.391 9.508 9.382 9.878 14,472,038 9.5246 0.19%
2008-03-11 0 52.10 52.00 52.05 49.70 52.40 3,450,200 177,003,950 51.303 9.400 9.382 9.391 8.967 9.454 19,122,638 9.2563 0.00%
2008-03-10 0 52.10 52.00 52.20 49.00 53.40 3,213,460 162,758,779 50.649 9.400 9.382 9.418 8.841 9.635 17,810,513 9.1384 -2.71%
2008-03-07 0 53.55 53.55 53.65 52.55 54.50 3,933,894 211,423,749 53.744 9.662 9.662 9.680 9.481 9.833 21,803,499 9.6968 -2.81%
2008-03-06 0 55.10 55.00 55.10 54.45 56.95 3,398,473 189,243,605 55.685 9.941 9.923 9.941 9.824 10.28 18,835,943 10.047 2.13%
2008-03-05 0 53.95 53.90 54.00 53.30 57.20 3,346,973 181,929,283 54.356 9.734 9.725 9.743 9.617 10.32 18,550,506 9.8072 -3.75%
2008-03-04 0 56.05 56.00 56.30 55.60 59.10 2,320,550 132,650,352 57.163 10.11 10.10 10.16 10.03 10.66 12,861,584 10.314 -5.24%
2008-03-03 0 59.15 59.00 59.15 58.00 60.50 2,288,000 135,102,350 59.048 10.67 10.65 10.67 10.46 10.92 12,681,177 10.654 -3.90%
2008-02-29 0 61.55 61.20 61.50 58.35 62.75 2,648,000 163,526,013 61.755 11.11 11.04 11.10 10.53 11.32 14,676,467 11.142 0.74%
2008-02-28 0 61.10 61.05 61.20 57.65 63.00 3,687,280 223,711,003 60.671 11.02 11.01 11.04 10.40 11.37 20,436,648 10.947 2.00%
2008-02-27 0 59.90 59.90 59.95 56.85 59.95 3,982,300 234,226,090 58.817 10.81 10.81 10.82 10.26 10.82 22,071,788 10.612 7.54%
2008-02-26 0 55.70 55.55 55.65 52.05 57.40 5,683,000 308,757,850 54.330 10.05 10.02 10.04 9.391 10.36 31,497,871 9.8025 -1.94%
2008-02-25 0 56.80 56.75 56.80 56.40 60.40 1,540,089 88,143,839 57.233 10.25 10.24 10.25 10.18 10.90 8,535,901 10.326 -3.40%
2008-02-22 0 58.80 58.75 58.80 58.50 61.90 2,197,500 130,962,652 59.596 10.61 10.60 10.61 10.55 11.17 12,179,583 10.753 -2.41%
2008-02-21 0 60.25 60.25 60.35 59.65 62.30 2,084,500 127,292,189 61.066 10.87 10.87 10.89 10.76 11.24 11,553,284 11.018 0.25%
2008-02-20 0 60.10 60.10 60.50 58.10 64.00 2,741,000 166,334,700 60.684 10.84 10.84 10.92 10.48 11.55 15,191,917 10.949 -3.99%
2008-02-19 0 62.60 62.60 62.65 60.00 63.70 2,897,000 181,238,432 62.561 11.29 11.29 11.30 10.83 11.49 16,056,543 11.288 4.95%
2008-02-18 0 59.65 59.50 59.70 58.50 61.00 2,810,400 168,477,180 59.948 10.76 10.74 10.77 10.55 11.01 15,576,564 10.816 1.97%
2008-02-15 0 58.50 58.15 58.50 54.00 59.00 2,509,780 144,868,690 57.722 10.55 10.49 10.55 9.743 10.65 13,910,386 10.414 5.69%
2008-02-14 0 55.35 55.35 55.40 55.15 58.00 4,059,588 229,238,884 56.469 9.987 9.987 9.996 9.950 10.46 22,500,154 10.188 1.19%
2008-02-13 0 54.70 54.30 54.70 52.70 55.80 5,029,572 271,896,552 54.060 9.869 9.797 9.869 9.508 10.07 27,876,264 9.7537 4.89%
2008-02-12 0 52.15 52.00 52.20 51.40 52.45 1,915,500 99,783,150 52.092 9.409 9.382 9.418 9.274 9.463 10,616,606 9.3988 1.46%
2008-02-11 0 51.40 51.35 51.40 51.00 52.80 3,197,708 166,419,493 52.043 9.274 9.265 9.274 9.202 9.526 17,723,208 9.3899 -2.65%
2008-02-06 0 52.80 52.50 52.55 51.05 53.50 4,733,600 247,523,680 52.291 9.526 9.472 9.481 9.211 9.653 26,235,847 9.4346 -5.88%
2008-02-05 0 56.10 56.00 56.10 54.85 59.20 3,611,311 206,252,047 57.113 10.12 10.10 10.12 9.896 10.68 20,015,592 10.305 -2.77%
2008-02-04 0 57.70 57.40 57.85 50.10 58.30 10,288,000 577,500,100 56.133 10.41 10.36 10.44 9.039 10.52 57,020,956 10.128 20.71%
2008-02-01 0 47.80 47.80 48.30 42.20 48.65 7,391,000 337,833,170 45.709 8.624 8.624 8.715 7.614 8.778 40,964,414 8.2470 14.63%
2008-01-31 0 41.70 41.65 42.00 40.90 43.00 7,805,948 328,726,827 42.112 7.524 7.515 7.578 7.379 7.758 43,264,251 7.5981 -2.00%
2008-01-30 0 42.55 42.30 42.40 42.40 48.35 2,512,154 113,500,477 45.181 7.677 7.632 7.650 7.650 8.724 13,923,544 8.1517 -9.18%
2008-01-29 0 46.85 46.50 46.85 46.50 48.80 2,728,848 128,794,353 47.197 8.453 8.390 8.453 8.390 8.805 15,124,565 8.5156 -0.21%
2008-01-28 0 46.95 47.00 47.05 46.10 49.40 3,582,200 169,552,222 47.332 8.471 8.480 8.489 8.318 8.913 19,854,245 8.5398 -5.53%
2008-01-25 0 49.70 49.75 49.80 48.50 50.40 4,252,000 209,451,683 49.260 8.967 8.976 8.985 8.751 9.093 23,566,593 8.8877 8.04%
2008-01-24 0 46.00 45.45 45.65 45.15 50.90 5,490,975 264,315,013 48.136 8.300 8.200 8.236 8.146 9.184 30,433,577 8.6850 -2.75%
2008-01-23 0 47.30 47.15 47.30 46.00 51.50 7,548,594 359,709,151 47.652 8.534 8.507 8.534 8.300 9.292 41,837,874 8.5977 1.50%
2008-01-22 0 46.60 46.60 47.00 44.00 49.40 5,879,300 275,979,182 46.941 8.408 8.408 8.480 7.939 8.913 32,585,858 8.4693 -11.57%
2008-01-21 0 52.70 52.60 52.70 51.20 57.00 6,106,940 332,893,889 54.511 9.508 9.490 9.508 9.238 10.28 33,847,546 9.8351 -9.76%
2008-01-18 0 58.40 58.25 58.45 55.00 59.35 5,324,930 305,759,616 57.420 10.54 10.51 10.55 9.923 10.71 29,513,278 10.360 -2.83%
2008-01-17 0 60.10 59.75 60.10 57.90 64.50 3,724,900 226,724,620 60.867 10.84 10.78 10.84 10.45 11.64 20,645,155 10.982 -3.06%
2008-01-16 0 62.00 61.60 61.80 60.80 63.90 4,433,600 276,122,000 62.279 11.19 11.11 11.15 10.97 11.53 24,573,106 11.237 -3.73%
2008-01-15 0 64.40 64.05 65.00 63.10 67.95 2,930,920 190,872,272 65.124 11.62 11.56 11.73 11.38 12.26 16,244,543 11.750 -2.72%
2008-01-14 0 66.20 66.15 66.60 64.70 67.50 2,019,200 134,218,660 66.471 11.94 11.94 12.02 11.67 12.18 11,191,360 11.993 0.30%
2008-01-11 0 66.00 65.90 66.00 65.70 68.00 2,687,690 179,204,991 66.676 11.91 11.89 11.91 11.85 12.27 14,896,448 12.030 0.53%
2008-01-10 0 65.65 65.65 66.00 65.00 66.70 2,500,406 165,136,526 66.044 11.84 11.84 11.91 11.73 12.03 13,858,431 11.916 1.86%
2008-01-09 0 64.45 64.45 64.50 63.10 65.00 1,929,000 124,411,458 64.495 11.63 11.63 11.64 11.38 11.73 10,691,429 11.637 0.55%
2008-01-08 0 64.10 63.35 64.50 63.20 66.30 1,919,004 125,067,183 65.173 11.57 11.43 11.64 11.40 11.96 10,636,027 11.759 -1.00%
2008-01-07 0 64.75 64.60 64.80 63.35 66.10 2,020,000 130,787,200 64.746 11.68 11.66 11.69 11.43 11.93 11,195,794 11.682 -1.82%
2008-01-04 0 65.95 65.35 65.95 64.10 66.70 1,742,303 115,013,082 66.012 11.90 11.79 11.90 11.57 12.03 9,656,666 11.910 2.49%
2008-01-03 0 64.35 64.40 64.45 64.00 67.30 2,098,210 137,555,558 65.559 11.61 11.62 11.63 11.55 12.14 11,629,271 11.828 -5.44%
2008-01-02 0 68.05 68.05 68.45 67.85 70.00 1,498,667 103,484,102 69.051 12.28 12.28 12.35 12.24 12.63 8,306,320 12.458 0.29%
2007-12-31 0 67.85 67.80 67.90 65.95 68.15 856,000 57,273,500 66.908 12.24 12.23 12.25 11.90 12.30 4,744,356 12.072 0.52%
2007-12-28 0 67.50 67.10 67.50 67.10 71.00 1,768,000 120,962,200 68.418 12.18 12.11 12.18 12.11 12.81 9,799,091 12.344 -4.93%
2007-12-27 0 71.00 70.65 71.00 69.00 71.70 1,502,200 106,644,950 70.993 12.81 12.75 12.81 12.45 12.94 8,325,902 12.809 1.36%
2007-12-24 0 70.05 70.00 70.05 68.80 70.90 1,948,429 135,580,637 69.585 12.64 12.63 12.64 12.41 12.79 10,799,114 12.555 3.01%
2007-12-21 0 68.00 68.35 68.50 65.60 68.25 3,874,100 257,604,616 66.494 12.27 12.33 12.36 11.84 12.31 21,472,092 11.997 3.66%
2007-12-20 0 65.60 65.60 65.70 64.15 67.20 3,548,120 234,955,350 66.220 11.84 11.84 11.85 11.57 12.12 19,665,357 11.948 1.00%
2007-12-19 0 64.95 64.80 65.00 62.10 65.50 4,968,200 319,890,890 64.388 11.72 11.69 11.73 11.20 11.82 27,536,111 11.617 5.61%
2007-12-18 0 61.50 61.40 61.65 58.05 62.35 4,669,770 284,637,524 60.953 11.10 11.08 11.12 10.47 11.25 25,882,071 10.997 3.54%
2007-12-17 0 59.40 59.20 59.80 57.90 59.95 4,505,891 265,979,951 59.029 10.72 10.68 10.79 10.45 10.82 24,973,777 10.650 0.25%
2007-12-14 0 59.25 59.25 59.30 56.20 59.60 4,000,399 235,101,492 58.770 10.69 10.69 10.70 10.14 10.75 22,172,101 10.603 3.67%
2007-12-13 0 57.15 57.00 57.15 56.50 59.65 5,086,734 293,418,558 57.683 10.31 10.28 10.31 10.19 10.76 28,193,083 10.407 -5.54%
2007-12-12 0 60.50 60.40 60.50 59.85 61.80 4,621,593 279,648,239 60.509 10.92 10.90 10.92 10.80 11.15 25,615,052 10.917 -3.66%
2007-12-11 0 62.80 62.75 62.80 62.30 65.00 3,130,221 198,071,844 63.277 11.33 11.32 11.33 11.24 11.73 17,349,164 11.417 -0.87%
2007-12-10 0 63.35 63.15 63.35 63.15 67.70 3,069,000 198,080,528 64.542 11.43 11.39 11.43 11.39 12.21 17,009,848 11.645 -5.59%
2007-12-07 0 67.10 66.85 66.90 66.50 71.00 2,789,981 190,995,006 68.457 12.11 12.06 12.07 12.00 12.81 15,463,393 12.351 -3.24%
2007-12-06 0 69.35 69.30 69.35 68.10 72.05 3,775,354 261,180,072 69.180 12.51 12.50 12.51 12.29 13.00 20,924,795 12.482 -0.29%
2007-12-05 0 69.55 69.45 69.60 68.00 70.00 3,294,647 227,470,654 69.042 12.55 12.53 12.56 12.27 12.63 18,260,490 12.457 -0.07%
2007-12-04 0 69.60 69.40 69.90 67.10 69.95 2,680,936 184,766,063 68.918 12.56 12.52 12.61 12.11 12.62 14,859,014 12.435 1.83%
2007-12-03 0 68.35 68.30 68.45 66.85 69.90 4,495,996 307,271,957 68.343 12.33 12.32 12.35 12.06 12.61 24,918,934 12.331 2.01%
2007-11-30 0 67.00 66.90 67.00 64.20 67.20 4,986,000 327,837,934 65.752 12.09 12.07 12.09 11.58 12.12 27,634,767 11.863 3.55%
2007-11-29 0 64.70 64.40 64.50 63.00 67.05 5,875,000 381,483,340 64.933 11.67 11.62 11.64 11.37 12.10 32,562,025 11.716 1.33%
2007-11-28 0 63.85 63.70 63.85 63.80 68.00 3,603,000 235,214,600 65.283 11.52 11.49 11.52 11.51 12.27 19,969,528 11.779 -1.77%
2007-11-27 0 65.00 65.00 65.05 60.00 66.00 3,226,924 206,508,736 63.996 11.73 11.73 11.74 10.83 11.91 17,885,137 11.546 1.96%
2007-11-26 0 63.75 63.75 64.00 57.45 64.00 3,007,000 182,793,100 60.789 11.50 11.50 11.55 10.37 11.55 16,666,215 10.968 15.70%
2007-11-23 0 55.10 54.90 55.00 53.50 61.00 4,138,700 233,716,100 56.471 9.941 9.905 9.923 9.653 11.01 22,938,631 10.189 -6.77%
2007-11-22 0 59.10 59.10 59.15 58.20 62.20 3,774,000 225,206,490 59.673 10.66 10.66 10.67 10.50 11.22 20,917,291 10.767 -5.74%
2007-11-21 0 62.70 62.65 62.70 62.65 65.30 2,212,000 140,470,200 63.504 11.31 11.30 11.31 11.30 11.78 12,259,949 11.458 -5.50%
2007-11-20 0 66.35 65.60 66.95 60.00 68.00 4,701,700 299,599,150 63.721 11.97 11.84 12.08 10.83 12.27 26,059,043 11.497 3.67%
2007-11-19 0 64.00 63.85 64.25 61.60 64.80 2,105,600 134,434,970 63.846 11.55 11.52 11.59 11.11 11.69 11,670,230 11.519 3.31%
2007-11-16 0 61.95 61.80 61.95 61.80 65.80 1,766,047 111,561,884 63.170 11.18 11.15 11.18 11.15 11.87 9,788,267 11.398 -6.84%
2007-11-15 0 66.50 66.50 66.90 65.50 69.00 4,085,000 273,275,239 66.897 12.00 12.00 12.07 11.82 12.45 22,641,000 12.070 -0.30%
2007-11-14 0 66.70 66.50 66.55 61.50 68.95 6,309,800 394,446,900 62.513 12.03 12.00 12.01 11.10 12.44 34,971,892 11.279 13.34%
2007-11-13 0 58.85 58.40 58.50 57.50 61.00 3,464,883 205,574,129 59.331 10.62 10.54 10.55 10.37 11.01 19,204,018 10.705 0.94%
2007-11-12 0 58.30 58.00 58.10 58.05 63.00 4,696,847 279,511,474 59.510 10.52 10.46 10.48 10.47 11.37 26,032,145 10.737 -8.26%
2007-11-09 0 63.55 63.85 64.00 63.20 66.65 4,511,500 292,037,346 64.732 11.47 11.52 11.55 11.40 12.03 25,004,864 11.679 -4.15%
2007-11-08 0 66.30 66.30 66.50 64.75 68.50 4,133,569 274,766,714 66.472 11.96 11.96 12.00 11.68 12.36 22,910,192 11.993 -4.81%
2007-11-07 0 69.65 69.90 70.00 68.80 70.50 3,406,916 238,527,069 70.013 12.57 12.61 12.63 12.41 12.72 18,882,738 12.632 1.24%
2007-11-06 0 68.80 68.65 68.95 67.00 74.90 3,881,978 268,442,808 69.151 12.41 12.39 12.44 12.09 13.51 21,515,756 12.477 -3.91%
2007-11-05 0 71.60 71.30 71.35 69.60 79.00 3,320,300 239,778,500 72.216 12.92 12.86 12.87 12.56 14.25 18,402,671 13.030 -7.19%
2007-11-02 0 77.15 77.05 77.10 75.00 79.65 2,274,000 173,875,500 76.462 13.92 13.90 13.91 13.53 14.37 12,603,582 13.796 -1.53%
2007-11-01 0 78.35 78.00 78.35 77.00 80.80 2,822,746 222,761,247 78.917 14.14 14.07 14.14 13.89 14.58 15,644,992 14.239 2.62%
2007-10-31 0 76.35 75.75 76.40 75.60 78.00 2,586,212 198,625,696 76.802 13.78 13.67 13.78 13.64 14.07 14,334,009 13.857 -2.49%
2007-10-30 0 78.30 78.30 78.50 76.00 79.00 3,020,939 235,727,550 78.031 14.13 14.13 14.16 13.71 14.25 16,743,471 14.079 3.16%
2007-10-29 0 75.90 76.95 77.50 75.50 79.90 2,834,949 220,272,140 77.699 13.69 13.88 13.98 13.62 14.42 15,712,627 14.019 -1.43%
2007-10-26 0 77.00 76.40 77.00 76.00 80.00 1,730,007 134,755,847 77.893 13.89 13.78 13.89 13.71 14.43 9,588,516 14.054 -1.41%
2007-10-25 0 78.10 77.80 78.10 77.20 84.00 1,290,920 102,277,806 79.229 14.09 14.04 14.09 13.93 15.16 7,154,888 14.295 -4.23%
2007-10-24 0 81.55 82.45 82.50 80.00 84.00 2,068,272 168,480,480 81.460 14.71 14.88 14.89 14.43 15.16 11,463,340 14.697 2.00%
2007-10-23 0 79.95 79.85 80.00 78.00 82.50 2,270,510 181,541,080 79.956 14.42 14.41 14.43 14.07 14.89 12,584,239 14.426 -0.06%
2007-10-22 0 80.00 79.90 80.00 77.00 84.10 4,463,898 359,421,794 80.517 14.43 14.42 14.43 13.89 15.17 24,741,031 14.527 -7.78%
2007-10-18 0 86.75 86.75 86.90 82.90 87.00 2,944,734 249,683,712 84.790 15.65 15.65 15.68 14.96 15.70 16,321,107 15.298 3.83%
2007-10-17 0 83.55 83.00 83.05 80.00 85.10 5,135,060 423,469,598 82.466 15.07 14.98 14.98 14.43 15.35 28,460,928 14.879 2.01%
2007-10-16 0 81.90 81.90 82.00 81.80 85.90 4,168,400 349,167,181 83.765 14.78 14.78 14.79 14.76 15.50 23,103,242 15.113 -4.66%
2007-10-15 0 85.90 86.00 86.30 83.80 87.50 3,613,000 309,571,936 85.683 15.50 15.52 15.57 15.12 15.79 20,024,953 15.459 -1.26%
2007-10-12 0 87.00 86.35 87.00 83.00 88.40 5,370,900 459,151,100 85.489 15.70 15.58 15.70 14.98 15.95 29,768,065 15.424 -0.46%
2007-10-11 0 87.40 87.40 87.50 82.00 88.20 7,644,913 645,911,514 84.489 15.77 15.77 15.79 14.79 15.91 42,371,719 15.244 6.26%
2007-10-10 0 82.25 82.50 82.95 73.00 84.95 10,704,340 855,028,120 79.877 14.84 14.89 14.97 13.17 15.33 59,328,509 14.412 20.96%
2007-10-09 0 68.00 67.30 68.05 62.60 68.50 6,410,535 420,016,840 65.520 12.27 12.14 12.28 11.29 12.36 35,530,213 11.821 3.90%
2007-10-08 0 65.45 65.10 65.40 64.95 70.10 2,421,818 164,667,953 67.994 11.81 11.75 11.80 11.72 12.65 13,422,859 12.268 -2.09%
2007-10-05 0 66.85 66.75 66.85 66.00 69.00 7,786,058 519,131,718 66.675 12.06 12.04 12.06 11.91 12.45 43,154,012 12.030 5.28%
2007-10-04 0 63.50 63.40 63.95 63.00 69.50 3,955,212 258,485,604 65.353 11.46 11.44 11.54 11.37 12.54 21,921,653 11.791 -9.03%
2007-10-03 0 69.80 67.80 70.00 67.50 73.00 2,678,582 187,416,986 69.969 12.59 12.23 12.63 12.18 13.17 14,845,967 12.624 -0.36%
2007-10-02 0 70.05 70.25 70.80 68.00 74.40 3,488,175 246,552,219 70.682 12.64 12.67 12.77 12.27 13.42 19,333,114 12.753 4.09%
2007-09-28 0 67.30 67.30 67.35 66.50 68.50 3,153,000 212,401,400 67.365 12.14 12.14 12.15 12.00 12.36 17,475,416 12.154 -1.75%
2007-09-27 0 68.50 67.85 68.35 66.85 70.10 3,453,848 236,975,391 68.612 12.36 12.24 12.33 12.06 12.65 19,142,857 12.379 5.38%
2007-09-25 0 65.00 64.55 65.00 62.00 67.00 1,624,000 103,776,328 63.902 11.73 11.65 11.73 11.19 12.09 9,000,975 11.529 2.77%
2007-09-24 0 63.25 63.25 63.50 57.50 65.00 2,989,435 188,113,869 62.926 11.41 11.41 11.46 10.37 11.73 16,568,861 11.353 1.20%
2007-09-21 0 62.50 62.10 62.50 59.00 63.00 3,018,000 183,896,100 60.933 11.28 11.20 11.28 10.65 11.37 16,727,182 10.994 4.34%
2007-09-20 0 59.90 59.60 59.90 58.95 60.50 2,300,434 136,937,061 59.527 10.81 10.75 10.81 10.64 10.92 12,750,092 10.740 1.53%
2007-09-19 0 59.00 59.00 59.50 57.20 59.90 3,608,212 211,158,549 58.522 10.65 10.65 10.74 10.32 10.81 19,998,415 10.559 4.24%
2007-09-18 0 56.60 56.30 56.60 56.45 57.00 1,583,800 89,587,560 56.565 10.21 10.16 10.21 10.18 10.28 8,778,168 10.206 -2.33%
2007-09-17 0 57.95 57.85 57.95 57.35 58.00 1,978,000 114,358,700 57.815 10.46 10.44 10.46 10.35 10.46 10,963,010 10.431 1.67%
2007-09-14 0 57.00 57.00 57.10 54.60 57.95 3,518,332 198,514,167 56.423 10.28 10.28 10.30 9.851 10.46 19,500,258 10.180 3.64%
2007-09-13 0 55.00 54.75 55.00 54.50 56.20 1,714,242 94,831,781 55.320 9.923 9.878 9.923 9.833 10.14 9,501,139 9.9811 -0.90%
2007-09-12 0 55.50 55.55 55.90 53.50 56.00 2,163,724 117,398,404 54.258 10.01 10.02 10.09 9.653 10.10 11,992,381 9.7894 3.54%
2007-09-11 0 53.60 53.60 53.90 52.30 53.90 624,000 33,398,600 53.523 9.671 9.671 9.725 9.436 9.725 3,458,503 9.6570 1.04%
2007-09-10 0 53.05 53.10 53.15 51.55 54.40 1,964,000 104,611,640 53.265 9.572 9.581 9.590 9.301 9.815 10,885,416 9.6103 -2.66%
2007-09-07 0 54.50 53.70 54.50 53.15 55.65 1,844,000 99,715,100 54.075 9.833 9.689 9.833 9.590 10.04 10,220,319 9.7566 -0.91%
2007-09-06 0 55.00 55.00 55.40 52.80 55.45 2,540,200 137,904,300 54.289 9.923 9.923 9.996 9.526 10.00 14,078,988 9.7950 2.23%
2007-09-05 0 53.80 53.40 53.80 51.50 54.30 2,244,832 119,850,514 53.390 9.707 9.635 9.707 9.292 9.797 12,441,919 9.6328 2.18%
2007-09-04 0 52.65 52.50 52.75 51.90 54.20 800,548 42,092,870 52.580 9.499 9.472 9.517 9.364 9.779 4,437,015 9.4868 0.86%
2007-09-03 0 52.20 52.30 53.10 50.75 55.00 2,424,030 128,388,650 52.965 9.418 9.436 9.581 9.157 9.923 13,435,119 9.5562 -5.09%
2007-08-31 0 55.00 54.55 54.80 53.00 56.10 2,386,000 132,280,100 55.440 9.923 9.842 9.887 9.563 10.12 13,224,339 10.003 2.14%
2007-08-30 0 53.85 53.55 53.85 52.50 56.90 1,654,939 90,937,920 54.949 9.716 9.662 9.716 9.472 10.27 9,172,454 9.9142 4.56%
2007-08-29 0 51.50 51.50 52.85 50.70 53.00 2,300,000 118,080,500 51.339 9.292 9.292 9.535 9.148 9.563 12,747,687 9.2629 -2.92%
2007-08-28 0 53.05 53.00 53.05 53.00 56.00 3,011,000 163,934,600 54.445 9.572 9.563 9.572 9.563 10.10 16,688,384 9.8233 -3.55%
2007-08-27 0 55.00 55.00 55.45 53.00 55.40 2,642,268 143,134,788 54.171 9.923 9.923 10.00 9.563 9.996 14,644,697 9.7738 3.68%
2007-08-24 0 53.05 53.00 53.05 50.00 53.05 2,125,289 110,033,647 51.773 9.572 9.563 9.572 9.021 9.572 11,779,356 9.3412 1.24%
2007-08-23 0 52.40 51.70 52.40 51.20 52.90 4,750,021 248,744,329 52.367 9.454 9.328 9.454 9.238 9.544 26,326,860 9.4483 4.38%
2007-08-22 0 50.20 50.50 50.60 47.95 50.50 4,523,000 221,021,500 48.866 9.057 9.111 9.129 8.651 9.111 25,068,603 8.8167 4.58%
2007-08-21 0 48.00 47.95 48.00 45.00 49.60 5,667,130 272,208,352 48.033 8.660 8.651 8.660 8.119 8.949 31,409,912 8.6663 11.63%
2007-08-20 0 43.00 42.60 43.00 41.55 44.00 3,032,013 128,333,899 42.326 7.758 7.686 7.758 7.497 7.939 16,804,848 7.6367 10.82%
2007-08-17 0 38.80 38.80 38.85 36.80 42.65 4,913,005 194,093,506 39.506 7.000 7.000 7.010 6.640 7.695 27,230,195 7.1279 -7.29%
2007-08-16 0 41.85 41.60 42.00 41.60 44.70 3,176,000 136,750,200 43.057 7.551 7.506 7.578 7.506 8.065 17,602,892 7.7686 -7.62%
2007-08-15 0 45.30 45.20 45.25 44.90 47.50 2,144,410 98,682,433 46.018 8.173 8.155 8.164 8.101 8.570 11,885,333 8.3029 -5.13%
2007-08-14 0 47.75 47.75 47.90 47.40 48.65 982,951 47,192,740 48.011 8.615 8.615 8.642 8.552 8.778 5,447,979 8.6624 -0.10%
2007-08-13 0 47.80 47.80 48.00 47.60 50.00 1,591,558 77,603,479 48.759 8.624 8.624 8.660 8.588 9.021 8,821,166 8.7974 0.21%
2007-08-10 0 47.70 47.70 47.80 47.00 50.50 2,054,000 99,173,220 48.283 8.606 8.606 8.624 8.480 9.111 11,384,238 8.7114 -2.95%
2007-08-09 0 49.15 49.15 49.90 49.15 50.65 2,307,712 115,641,834 50.111 8.868 8.868 9.003 8.868 9.139 12,790,430 9.0413 0.31%
2007-08-08 0 49.00 48.75 49.10 46.50 49.00 1,699,000 82,210,492 48.388 8.841 8.796 8.859 8.390 8.841 9,416,661 8.7303 5.60%
2007-08-07 0 46.40 46.40 46.45 46.20 47.60 2,324,300 108,369,130 46.624 8.372 8.372 8.381 8.336 8.588 12,882,369 8.4122 2.88%
2007-08-06 0 45.10 45.20 45.95 45.10 48.60 2,312,000 106,783,700 46.187 8.137 8.155 8.291 8.137 8.769 12,814,196 8.3332 -7.96%
2007-08-03 0 49.00 48.80 49.00 47.50 50.00 1,104,000 54,001,000 48.914 8.841 8.805 8.841 8.570 9.021 6,118,890 8.8253 -1.01%
2007-08-02 0 49.50 49.25 49.50 47.90 50.50 3,004,000 148,015,242 49.273 8.931 8.886 8.931 8.642 9.111 16,649,587 8.8900 1.43%
2007-08-01 0 48.80 48.80 48.85 46.90 50.00 2,706,000 131,956,200 48.764 8.805 8.805 8.814 8.462 9.021 14,997,930 8.7983 -3.75%
2007-07-31 0 50.70 50.10 50.70 48.45 50.80 2,053,636 101,915,418 49.627 9.148 9.039 9.148 8.742 9.166 11,382,221 8.9539 6.29%
2007-07-30 0 47.70 47.50 47.90 46.70 48.85 2,443,916 116,642,438 47.728 8.606 8.570 8.642 8.426 8.814 13,545,337 8.6113 -2.35%
2007-07-27 0 48.85 48.60 48.75 47.00 51.50 3,270,550 160,458,128 49.062 8.814 8.769 8.796 8.480 9.292 18,126,933 8.8519 -5.88%
2007-07-26 0 51.90 51.90 52.00 51.10 53.00 3,525,500 183,389,154 52.018 9.364 9.364 9.382 9.220 9.563 19,539,986 9.3853 1.57%
2007-07-25 0 51.10 51.10 51.45 49.05 52.15 2,826,041 144,678,591 51.195 9.220 9.220 9.283 8.850 9.409 15,663,254 9.2368 -0.97%
2007-07-24 0 51.60 51.00 51.65 49.40 51.65 2,954,099 148,146,839 50.150 9.310 9.202 9.319 8.913 9.319 16,373,012 9.0482 2.69%
2007-07-23 0 50.25 50.15 50.25 49.20 50.90 929,513 46,537,547 50.067 9.066 9.048 9.066 8.877 9.184 5,151,800 9.0333 -1.18%
2007-07-20 0 50.85 50.40 50.85 48.00 50.95 2,470,000 122,250,100 49.494 9.175 9.093 9.175 8.660 9.193 13,689,907 8.9299 6.38%
2007-07-19 0 47.80 47.55 47.80 47.05 48.65 1,749,000 84,062,564 48.063 8.624 8.579 8.624 8.489 8.778 9,693,784 8.6718 0.00%
2007-07-18 0 47.80 47.60 47.80 47.30 50.40 3,424,229 166,528,107 48.632 8.624 8.588 8.624 8.534 9.093 18,978,695 8.7745 -4.40%
2007-07-17 0 50.00 50.00 50.20 49.95 51.00 1,612,200 81,303,084 50.430 9.021 9.021 9.057 9.012 9.202 8,935,574 9.0988 0.00%
2007-07-16 0 50.00 50.00 50.05 49.55 51.50 2,355,220 118,312,156 50.234 9.021 9.021 9.030 8.940 9.292 13,053,742 9.0635 -1.09%
2007-07-13 0 50.55 50.10 50.55 49.90 51.80 1,971,212 99,720,539 50.588 9.120 9.039 9.120 9.003 9.346 10,925,388 9.1274 0.10%
2007-07-12 0 50.50 50.30 50.50 50.00 50.80 2,004,913 100,855,721 50.304 9.111 9.075 9.111 9.021 9.166 11,112,175 9.0761 0.80%
2007-07-11 0 50.10 50.00 50.10 49.45 51.50 3,802,613 191,293,708 50.306 9.039 9.021 9.039 8.922 9.292 21,075,878 9.0764 -2.53%
2007-07-10 0 51.40 51.35 51.40 50.05 52.10 2,629,758 135,027,776 51.346 9.274 9.265 9.274 9.030 9.400 14,575,361 9.2641 -0.77%
2007-07-09 0 51.80 51.70 51.80 51.10 52.50 3,624,974 186,424,775 51.428 9.346 9.328 9.346 9.220 9.472 20,091,318 9.2789 3.60%
2007-07-06 0 50.00 50.00 50.05 49.10 50.70 3,877,312 194,066,699 50.052 9.021 9.021 9.030 8.859 9.148 21,489,895 9.0306 -1.96%
2007-07-05 0 51.00 50.90 50.95 50.95 54.00 2,651,300 138,333,990 52.176 9.202 9.184 9.193 9.193 9.743 14,694,757 9.4138 -6.51%
2007-07-04 0 54.55 54.45 54.60 54.40 55.20 1,272,000 69,797,400 54.872 9.842 9.824 9.851 9.815 9.959 7,050,025 9.9003 -1.71%
2007-07-03 0 55.50 55.30 56.00 54.55 58.00 2,718,021 151,199,939 55.629 10.01 9.977 10.10 9.842 10.46 15,064,556 10.037 0.91%
2007-06-29 0 55.00 54.80 55.00 51.30 55.20 2,312,060 125,061,372 54.091 9.923 9.887 9.923 9.256 9.959 12,814,529 9.7593 6.90%
2007-06-28 0 51.45 51.40 51.45 51.00 53.50 2,657,212 138,808,640 52.238 9.283 9.274 9.283 9.202 9.653 14,727,524 9.4251 1.58%
2007-06-27 0 50.65 50.65 50.70 50.00 55.30 1,974,000 104,978,600 53.181 9.139 9.139 9.148 9.021 9.977 10,940,841 9.5951 -3.71%
2007-06-26 0 52.60 52.60 52.80 51.60 52.80 573,170 30,022,800 52.380 9.490 9.490 9.526 9.310 9.526 3,176,779 9.4507 1.94%
2007-06-25 0 51.60 51.60 51.80 51.40 53.00 1,003,000 52,240,486 52.084 9.310 9.310 9.346 9.274 9.563 5,559,100 9.3973 -0.77%
2007-06-22 0 52.00 51.20 51.40 49.85 52.50 1,544,212 78,636,230 50.923 9.382 9.238 9.274 8.994 9.472 8,558,752 9.1878 1.96%
2007-06-21 0 51.00 51.00 51.10 49.50 53.35 2,792,212 140,505,607 50.321 9.202 9.202 9.220 8.931 9.626 15,475,758 9.0791 4.08%
2007-06-20 0 49.00 49.00 49.05 46.40 50.45 5,118,424 250,456,800 48.932 8.841 8.841 8.850 8.372 9.102 28,368,724 8.8286 6.75%
2007-06-18 0 45.90 45.65 45.90 45.00 46.50 4,525,606 207,999,690 45.961 8.282 8.236 8.282 8.119 8.390 25,083,046 8.2924 4.44%
2007-06-15 0 43.95 43.75 43.95 42.75 44.50 5,477,000 239,303,100 43.692 7.930 7.894 7.930 7.713 8.029 30,356,121 7.8832 2.93%
2007-06-14 0 42.70 42.65 42.70 42.00 43.20 1,704,000 72,709,300 42.670 7.704 7.695 7.704 7.578 7.794 9,444,373 7.6987 1.67%
2007-06-13 0 42.00 41.60 42.15 41.30 42.70 1,136,438 47,631,479 41.913 7.578 7.506 7.605 7.452 7.704 6,298,676 7.5621 -1.18%
2007-06-12 0 42.50 42.45 42.50 42.15 42.80 1,580,000 67,257,200 42.568 7.668 7.659 7.668 7.605 7.722 8,757,106 7.6803 -0.70%
2007-06-11 0 42.80 42.75 42.80 42.60 44.00 942,576 40,575,744 43.048 7.722 7.713 7.722 7.686 7.939 5,224,201 7.7669 0.71%
2007-06-08 0 42.50 42.40 42.50 41.00 43.00 1,751,124 74,133,742 42.335 7.668 7.650 7.668 7.397 7.758 9,705,556 7.6383 -3.30%
2007-06-07 0 43.95 43.85 43.95 43.10 44.35 744,500 32,660,445 43.869 7.930 7.912 7.930 7.776 8.002 4,126,371 7.9151 -0.79%
2007-06-06 0 44.30 44.30 44.35 43.95 46.70 2,600,212 116,017,019 44.618 7.993 7.993 8.002 7.930 8.426 14,411,603 8.0503 -3.59%
2007-06-05 0 45.95 45.30 46.00 43.75 47.00 1,514,653 69,012,289 45.563 8.291 8.173 8.300 7.894 8.480 8,394,922 8.2207 1.43%
2007-06-04 0 45.30 45.10 45.55 45.25 47.75 1,037,212 48,094,252 46.369 8.173 8.137 8.218 8.164 8.615 5,748,719 8.3661 -0.33%
2007-06-01 0 45.45 45.55 45.60 43.50 45.55 2,446,002 107,674,009 44.020 8.200 8.218 8.227 7.848 8.218 13,556,899 7.9424 3.53%
2007-05-31 0 43.90 43.95 44.00 41.40 44.00 1,590,895 68,535,280 43.080 7.921 7.930 7.939 7.470 7.939 8,817,492 7.7727 6.30%
2007-05-30 0 41.30 41.65 41.70 40.70 42.50 2,215,818 91,379,365 41.240 7.452 7.515 7.524 7.343 7.668 12,281,110 7.4406 -2.82%
2007-05-29 0 42.50 42.50 42.90 42.50 43.45 2,049,571 87,387,467 42.637 7.668 7.668 7.740 7.668 7.839 11,359,691 7.6928 -0.12%
2007-05-28 0 42.55 42.50 42.55 42.50 44.60 857,818 36,756,877 42.849 7.677 7.668 7.677 7.668 8.047 4,754,433 7.7311 0.12%
2007-05-25 0 42.50 42.50 42.55 41.40 43.60 7,200,818 310,636,943 43.139 7.668 7.668 7.677 7.470 7.867 39,910,335 7.7834 -5.56%
2007-05-23 0 45.00 45.00 45.70 42.30 46.50 4,103,820 185,019,408 45.085 8.119 8.119 8.245 7.632 8.390 22,745,309 8.1344 5.63%
2007-05-22 0 42.60 42.60 42.90 41.00 42.90 2,702,000 112,711,609 41.714 7.686 7.686 7.740 7.397 7.740 14,975,760 7.5263 4.67%
2007-05-21 0 40.70 40.40 40.70 38.00 41.80 4,774,800 192,825,370 40.384 7.343 7.289 7.343 6.856 7.542 26,464,197 7.2863 4.36%
2007-05-18 0 39.00 39.00 39.40 37.50 39.60 2,218,000 86,237,178 38.881 7.037 7.037 7.109 6.766 7.145 12,293,204 7.0150 3.31%
2007-05-17 0 37.75 37.75 38.00 36.90 38.45 1,211,696 45,596,134 37.630 6.811 6.811 6.856 6.658 6.937 6,715,792 6.7894 3.28%
2007-05-16 0 36.55 36.50 36.70 36.50 37.45 1,026,000 37,872,200 36.912 6.595 6.586 6.622 6.586 6.757 5,686,577 6.6599 0.14%
2007-05-15 0 36.50 36.50 36.70 36.20 37.35 774,000 28,601,050 36.952 6.586 6.586 6.622 6.531 6.739 4,289,874 6.6671 0.00%
2007-05-14 0 36.50 36.30 36.50 35.80 36.80 1,236,000 44,923,900 36.346 6.586 6.549 6.586 6.459 6.640 6,850,496 6.5578 5.19%
2007-05-11 0 34.70 34.70 34.80 34.20 35.30 1,072,367 37,271,453 34.756 6.261 6.261 6.279 6.171 6.369 5,943,565 6.2709 -4.14%
2007-05-10 0 36.20 35.25 36.20 34.20 36.50 2,319,612 82,681,346 35.644 6.531 6.360 6.531 6.171 6.586 12,856,386 6.4312 2.84%
2007-05-09 0 35.20 35.15 35.20 34.60 35.70 1,622,000 57,117,700 35.214 6.351 6.342 6.351 6.243 6.441 8,989,890 6.3535 1.73%
2007-05-08 0 34.60 34.60 34.65 34.10 35.30 1,528,000 52,935,100 34.643 6.243 6.243 6.252 6.152 6.369 8,468,898 6.2505 -1.98%
2007-05-07 0 35.30 35.25 35.30 32.55 36.00 2,262,000 78,327,700 34.628 6.369 6.360 6.369 5.873 6.495 12,537,073 6.2477 12.79%
2007-05-04 1 - - - - - 0 0 - 5.647 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 5.647 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 5.647 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 5.647 - - - - 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 5.647 5.683 5.736 5.629 5.916 5,948,868 5.7389 -4.55%
2007-04-26 0 33.00 33.00 33.10 32.55 33.60 840,000 27,765,640 33.054 5.916 5.916 5.934 5.835 6.023 4,685,800 5.9255 1.54%
2007-04-25 0 32.50 32.35 32.50 32.00 33.70 1,494,000 48,709,900 32.604 5.826 5.799 5.826 5.736 6.041 8,334,030 5.8447 -4.27%
2007-04-24 0 33.95 33.90 34.00 33.80 35.15 437,000 14,940,250 34.188 6.086 6.077 6.095 6.059 6.301 2,437,732 6.1288 -1.74%
2007-04-23 0 34.55 34.20 34.65 33.80 35.60 392,424 13,594,494 34.642 6.194 6.131 6.212 6.059 6.382 2,189,072 6.2102 1.02%
2007-04-20 0 34.20 34.15 34.20 33.75 36.00 2,008,300 68,935,606 34.325 6.131 6.122 6.131 6.050 6.454 11,202,966 6.1533 1.33%
2007-04-19 0 33.75 33.30 33.50 33.20 35.00 1,074,500 36,566,000 34.031 6.050 5.970 6.005 5.952 6.274 5,993,919 6.1005 -6.25%
2007-04-18 0 36.00 35.65 36.00 34.65 36.00 2,242,000 79,598,500 35.503 6.454 6.391 6.454 6.212 6.454 12,506,623 6.3645 1.12%
2007-04-17 0 35.60 35.50 35.60 34.20 36.00 3,268,818 115,230,416 35.251 6.382 6.364 6.382 6.131 6.454 18,234,556 6.3193 -0.42%
2007-04-16 0 35.75 35.75 35.80 34.90 35.90 4,370,212 152,831,558 34.971 6.409 6.409 6.418 6.256 6.436 24,378,498 6.2691 5.46%
2007-04-13 0 33.90 33.85 33.90 33.40 34.50 4,706,063 156,681,858 33.294 6.077 6.068 6.077 5.987 6.185 26,251,987 5.9684 5.77%
2007-04-12 0 32.05 32.00 32.10 31.60 34.65 3,273,400 106,075,420 32.405 5.745 5.736 5.754 5.665 6.212 18,260,116 5.8091 -7.90%
2007-04-11 0 34.80 34.80 34.90 32.45 34.95 3,732,500 127,354,080 34.120 6.238 6.238 6.256 5.817 6.265 20,821,128 6.1166 7.24%
2007-04-10 0 32.45 32.45 32.80 29.65 33.10 2,183,636 70,302,152 32.195 5.817 5.817 5.880 5.315 5.934 12,181,049 5.7714 9.26%
2007-04-04 0 29.70 29.65 29.70 28.00 30.00 1,816,818 52,839,054 29.083 5.324 5.315 5.324 5.019 5.378 10,134,816 5.2136 6.64%
2007-04-03 0 27.85 27.80 28.00 27.20 28.65 585,772 16,318,637 27.858 4.993 4.984 5.019 4.876 5.136 3,267,631 4.9940 0.00%
2007-04-02 0 27.85 28.05 28.25 27.55 28.70 942,212 26,408,500 28.028 4.993 5.028 5.064 4.939 5.145 5,255,972 5.0245 0.00%
2007-03-30 0 27.85 27.60 27.85 27.40 28.50 808,000 22,529,300 27.883 4.993 4.948 4.993 4.912 5.109 4,507,293 4.9984 -2.11%
2007-03-29 0 28.45 28.40 28.45 27.70 29.25 1,519,000 43,346,950 28.537 5.100 5.091 5.100 4.966 5.244 8,473,488 5.1156 2.34%
2007-03-28 0 27.80 27.80 27.95 27.00 28.00 1,356,000 37,241,100 27.464 4.984 4.984 5.010 4.840 5.019 7,564,220 4.9233 -2.63%
2007-03-27 0 28.55 28.50 28.60 26.50 28.90 2,146,000 59,402,885 27.681 5.118 5.109 5.127 4.751 5.181 11,971,103 4.9622 7.53%
2007-03-26 0 26.55 26.50 26.60 26.15 26.85 1,262,000 33,114,510 26.240 4.759 4.751 4.768 4.688 4.813 7,039,856 4.7039 4.12%
2007-03-23 0 25.50 25.50 25.75 25.30 26.20 1,002,931 25,642,920 25.568 4.571 4.571 4.616 4.535 4.697 5,594,683 4.5834 -3.04%
2007-03-22 0 26.30 26.15 26.30 26.20 26.40 1,052,000 27,659,800 26.293 4.715 4.688 4.715 4.697 4.733 5,868,406 4.7133 2.33%
2007-03-21 0 25.70 25.70 25.85 25.50 26.05 753,750 19,463,138 25.822 4.607 4.607 4.634 4.571 4.670 4,204,669 4.6289 0.39%
2007-03-20 0 25.60 25.05 25.60 25.10 25.95 1,092,000 28,033,500 25.672 4.589 4.491 4.589 4.500 4.652 6,091,540 4.6020 0.00%
2007-03-19 0 25.60 25.40 25.60 24.55 25.85 943,224 24,099,050 25.550 4.589 4.553 4.589 4.401 4.634 5,261,618 4.5802 1.99%
2007-03-16 0 25.10 25.10 25.15 24.80 25.85 2,146,000 54,237,960 25.274 4.500 4.500 4.509 4.446 4.634 11,971,103 4.5307 -3.09%
2007-03-15 0 25.90 25.85 25.90 25.50 26.30 1,553,800 40,147,200 25.838 4.643 4.634 4.643 4.571 4.715 8,667,614 4.6319 -1.52%
2007-03-14 0 26.30 26.25 26.30 24.20 26.30 2,124,400 54,039,120 25.437 4.715 4.706 4.715 4.338 4.715 11,850,611 4.5600 3.54%
2007-03-13 0 25.40 25.30 25.60 24.85 25.95 740,504 18,778,251 25.359 4.553 4.535 4.589 4.455 4.652 4,130,778 4.5459 -2.12%
2007-03-12 0 25.95 25.60 26.00 24.80 26.00 1,406,000 35,913,438 25.543 4.652 4.589 4.661 4.446 4.661 7,843,136 4.5790 3.80%
2007-03-09 0 25.00 25.00 25.10 24.45 25.80 1,892,212 47,549,285 25.129 4.482 4.482 4.500 4.383 4.625 10,555,389 4.5047 0.00%
2007-03-08 0 25.00 25.00 25.20 22.45 25.45 2,936,000 71,166,300 24.239 4.482 4.482 4.517 4.024 4.562 16,377,986 4.3452 7.76%
2007-03-07 0 23.20 23.20 23.25 22.40 23.80 3,549,848 82,194,031 23.154 4.159 4.159 4.168 4.016 4.267 19,802,235 4.1507 0.65%
2007-03-06 0 23.05 23.05 23.10 22.05 23.50 1,432,000 32,616,700 22.777 4.132 4.132 4.141 3.953 4.213 7,988,173 4.0831 1.99%
2007-03-05 0 22.60 22.40 22.60 20.50 26.70 2,437,000 53,172,100 21.819 4.051 4.016 4.051 3.675 4.786 13,594,398 3.9113 -3.00%
2007-03-02 0 23.30 23.00 23.30 22.20 24.00 1,356,000 31,567,300 23.280 4.177 4.123 4.177 3.980 4.302 7,564,220 4.1732 3.56%
2007-03-01 0 22.50 22.50 22.60 21.70 23.10 2,571,212 57,979,055 22.549 4.033 4.033 4.051 3.890 4.141 14,343,077 4.0423 2.04%
2007-02-28 0 22.05 22.00 22.05 21.00 22.90 3,118,000 68,801,600 22.066 3.953 3.944 3.953 3.765 4.105 17,393,243 3.9557 -4.13%
2007-02-27 0 23.00 23.00 23.15 22.70 23.60 2,567,000 59,070,024 23.011 4.123 4.123 4.150 4.069 4.231 14,319,581 4.1251 -2.34%
2007-02-26 0 23.55 23.50 23.60 23.10 24.00 2,399,954 56,197,208 23.416 4.222 4.213 4.231 4.141 4.302 13,387,743 4.1977 -1.46%
2007-02-23 0 23.90 23.90 23.95 23.00 25.00 2,447,000 58,915,100 24.076 4.284 4.284 4.293 4.123 4.482 13,650,181 4.3161 -4.40%
2007-02-22 0 25.00 24.90 25.20 24.80 26.75 938,000 23,984,020 25.569 4.482 4.464 4.517 4.446 4.795 5,232,476 4.5837 -2.15%
2007-02-21 0 25.55 25.55 25.60 24.05 25.95 1,852,606 47,066,996 25.406 4.580 4.580 4.589 4.311 4.652 10,334,453 4.5544 2.00%
2007-02-16 0 25.05 25.00 25.15 23.95 25.50 1,878,000 46,293,730 24.651 4.491 4.482 4.509 4.293 4.571 10,476,110 4.4190 1.21%
2007-02-15 0 24.75 24.75 24.80 24.20 25.50 674,454 16,654,967 24.694 4.437 4.437 4.446 4.338 4.571 3,762,329 4.4268 -0.60%
2007-02-14 0 24.90 24.80 24.85 23.50 25.40 1,950,818 47,493,794 24.346 4.464 4.446 4.455 4.213 4.553 10,882,313 4.3643 6.64%
2007-02-13 0 23.35 23.30 23.35 22.70 24.30 3,199,475 74,706,688 23.350 4.186 4.177 4.186 4.069 4.356 17,847,737 4.1858 -2.30%
2007-02-12 0 23.90 23.85 23.90 23.65 24.50 2,860,000 68,906,938 24.093 4.284 4.275 4.284 4.240 4.392 15,954,033 4.3191 -2.45%
2007-02-09 0 24.50 24.40 24.45 24.10 25.45 1,752,981 43,033,469 24.549 4.392 4.374 4.383 4.320 4.562 9,778,712 4.4007 -1.41%
2007-02-08 0 24.85 24.70 24.90 24.00 24.85 2,880,000 70,261,400 24.396 4.455 4.428 4.464 4.302 4.455 16,065,599 4.3734 0.61%
2007-02-07 0 24.70 24.70 24.75 24.30 25.10 2,301,212 56,967,621 24.755 4.428 4.428 4.437 4.356 4.500 12,836,927 4.4378 -1.40%
2007-02-06 0 25.05 25.05 25.10 24.60 26.15 2,220,818 56,421,203 25.406 4.491 4.491 4.500 4.410 4.688 12,388,463 4.5543 -3.09%
2007-02-05 0 25.85 25.85 25.90 25.80 27.55 581,700 15,439,240 26.542 4.634 4.634 4.643 4.625 4.939 3,244,916 4.7580 -2.64%
2007-02-02 0 26.55 26.55 26.65 25.95 26.70 499,060 13,106,181 26.262 4.759 4.759 4.777 4.652 4.786 2,783,923 4.7078 0.38%
2007-02-01 0 26.45 26.35 26.45 25.95 26.55 736,818 19,345,218 26.255 4.742 4.724 4.742 4.652 4.759 4,110,216 4.7066 0.38%
2007-01-31 0 26.35 26.30 26.60 26.05 26.65 2,063,330 54,273,740 26.304 4.724 4.715 4.768 4.670 4.777 11,509,942 4.7154 -1.13%
2007-01-30 0 26.65 26.60 26.65 26.30 26.80 1,790,000 47,557,600 26.568 4.777 4.768 4.777 4.715 4.804 9,985,216 4.7628 0.76%
2007-01-29 0 26.45 26.35 26.45 25.70 27.00 1,646,424 43,484,348 26.411 4.742 4.724 4.742 4.607 4.840 9,184,302 4.7346 1.34%
2007-01-26 0 26.10 26.10 26.30 24.65 26.65 2,433,000 64,078,500 26.337 4.679 4.679 4.715 4.419 4.777 13,572,084 4.7213 -2.97%
2007-01-25 0 26.90 26.90 26.95 26.70 27.90 2,952,050 79,838,853 27.045 4.822 4.822 4.831 4.786 5.001 16,467,518 4.8483 -2.89%
2007-01-24 0 27.70 27.70 27.75 26.90 27.95 839,454 23,150,772 27.578 4.966 4.966 4.975 4.822 5.010 4,682,754 4.9438 2.97%
2007-01-23 0 26.90 26.70 27.00 26.05 27.15 530,000 14,186,100 26.766 4.822 4.786 4.840 4.670 4.867 2,956,517 4.7982 0.75%
2007-01-22 0 26.70 26.70 26.95 26.30 26.85 984,000 26,157,300 26.583 4.786 4.786 4.831 4.715 4.813 5,489,080 4.7653 0.38%
2007-01-19 0 26.60 26.60 26.65 25.80 26.90 1,534,800 40,563,100 26.429 4.768 4.768 4.777 4.625 4.822 8,561,626 4.7378 -2.92%
2007-01-18 0 27.40 27.00 27.40 25.55 27.75 1,384,924 37,159,726 26.832 4.912 4.840 4.912 4.580 4.975 7,725,567 4.8100 3.40%
2007-01-17 0 26.50 25.95 26.50 25.25 26.95 1,388,000 36,322,400 26.169 4.751 4.652 4.751 4.526 4.831 7,742,726 4.6912 1.34%
2007-01-16 0 26.15 25.85 26.15 25.85 27.15 1,978,000 52,645,700 26.616 4.688 4.634 4.688 4.634 4.867 11,033,943 4.7712 1.95%
2007-01-15 0 25.65 25.40 25.90 24.55 25.90 2,188,936 55,012,753 25.132 4.598 4.553 4.643 4.401 4.643 12,210,614 4.5053 4.06%
2007-01-12 0 24.65 24.60 24.65 24.05 24.90 733,136 18,036,116 24.601 4.419 4.410 4.419 4.311 4.464 4,089,677 4.4102 2.92%
2007-01-11 0 23.95 23.95 24.00 23.40 24.40 3,646,284 87,119,152 23.893 4.293 4.293 4.302 4.195 4.374 20,340,187 4.2831 -1.64%
2007-01-10 0 24.35 24.35 24.45 23.80 25.00 478,000 11,685,500 24.447 4.365 4.365 4.383 4.267 4.482 2,666,443 4.3824 -3.37%
2007-01-09 0 25.20 25.10 25.65 25.10 26.00 512,030 13,028,653 25.445 4.517 4.500 4.598 4.500 4.661 2,856,274 4.5614 0.40%
2007-01-08 0 25.10 25.10 25.80 24.75 25.85 363,000 9,147,300 25.199 4.500 4.500 4.625 4.437 4.634 2,024,935 4.5173 -0.40%
2007-01-05 0 25.20 24.75 25.25 23.70 26.20 929,900 23,156,640 24.902 4.517 4.437 4.526 4.249 4.697 5,187,292 4.4641 -0.59%
2007-01-04 0 25.35 24.70 25.35 24.50 25.50 1,400,127 35,192,703 25.135 4.544 4.428 4.544 4.392 4.571 7,810,375 4.5059 -0.39%
2007-01-03 0 25.45 25.45 25.50 25.10 26.50 733,636 18,779,872 25.598 4.562 4.562 4.571 4.500 4.751 4,092,466 4.5889 -3.96%
2007-01-02 0 26.50 26.00 26.50 24.00 26.50 737,212 18,953,118 25.709 4.751 4.661 4.751 4.302 4.751 4,112,414 4.6088 2.32%
2006-12-29 0 25.90 25.55 25.90 25.40 26.30 562,000 14,474,800 25.756 4.643 4.580 4.643 4.553 4.715 3,135,023 4.6171 -1.52%
2006-12-28 0 26.30 26.00 26.30 24.50 26.30 1,049,212 26,944,376 25.681 4.715 4.661 4.715 4.392 4.715 5,852,854 4.6036 3.54%
2006-12-27 0 25.40 25.30 25.40 23.50 25.50 1,006,030 25,195,528 25.045 4.553 4.535 4.553 4.213 4.571 5,611,970 4.4896 4.74%
2006-12-22 0 24.25 24.00 24.25 24.00 24.80 714,000 17,437,400 24.422 4.347 4.302 4.347 4.302 4.446 3,982,930 4.3780 -0.61%
2006-12-21 0 24.40 24.50 24.65 24.30 25.10 1,227,852 30,064,415 24.485 4.374 4.392 4.419 4.356 4.500 6,849,367 4.3894 -2.79%
2006-12-20 0 25.10 25.10 25.20 24.20 26.50 1,050,000 26,240,000 24.990 4.500 4.500 4.517 4.338 4.751 5,857,250 4.4799 3.72%
2006-12-19 0 24.20 24.15 24.25 24.10 24.50 829,200 20,130,600 24.277 4.338 4.329 4.347 4.320 4.392 4,625,554 4.3520 -1.22%
2006-12-18 0 24.50 24.50 24.55 23.75 24.65 3,323,306 80,452,337 24.209 4.392 4.392 4.401 4.258 4.419 18,538,508 4.3397 3.38%
2006-12-15 0 23.70 23.55 23.70 23.10 23.95 2,863,606 66,802,564 23.328 4.249 4.222 4.249 4.141 4.293 15,974,148 4.1819 3.49%
2006-12-14 0 22.90 22.50 23.00 21.55 23.00 4,447,357 99,452,855 22.362 4.105 4.033 4.123 3.863 4.123 24,808,839 4.0088 6.26%
2006-12-13 0 21.55 21.55 21.60 21.40 22.60 2,738,000 59,419,700 21.702 3.863 3.863 3.872 3.836 4.051 15,273,476 3.8904 0.23%
2006-12-12 0 21.50 21.45 21.60 21.00 22.00 3,513,606 75,173,698 21.395 3.854 3.845 3.872 3.765 3.944 19,600,065 3.8354 -0.69%
2006-12-11 0 21.65 21.65 21.80 21.45 22.50 1,784,000 38,886,200 21.797 3.881 3.881 3.908 3.845 4.033 9,951,746 3.9075 -0.69%
2006-12-08 0 21.80 21.75 21.80 21.50 22.40 2,346,300 51,617,195 21.999 3.908 3.899 3.908 3.854 4.016 13,088,443 3.9437 -2.90%
2006-12-07 0 22.45 22.40 22.45 22.25 23.00 3,648,000 83,088,042 22.776 4.024 4.016 4.024 3.989 4.123 20,349,759 4.0830 -3.23%
2006-12-06 0 23.20 23.00 23.30 22.90 24.25 1,761,636 41,158,044 23.364 4.159 4.123 4.177 4.105 4.347 9,826,992 4.1883 -2.73%
2006-12-05 0 23.85 23.85 23.90 23.40 24.20 1,913,568 45,512,390 23.784 4.275 4.275 4.284 4.195 4.338 10,674,520 4.2636 -0.21%
2006-12-04 0 23.90 23.90 23.95 23.45 24.20 2,888,000 69,152,700 23.945 4.284 4.284 4.293 4.204 4.338 16,110,226 4.2925 -0.62%
2006-12-01 0 24.05 24.00 24.05 23.55 24.50 1,637,000 39,336,800 24.030 4.311 4.302 4.311 4.222 4.392 9,131,731 4.3077 -1.23%
2006-11-30 0 24.35 24.35 24.40 23.55 25.00 3,498,000 85,654,400 24.487 4.365 4.365 4.374 4.222 4.482 19,513,009 4.3896 3.40%
2006-11-29 0 23.55 23.55 23.60 22.00 23.65 3,844,000 88,629,000 23.056 4.222 4.222 4.231 3.944 4.240 21,443,113 4.1332 8.53%
2006-11-28 0 21.70 21.65 21.70 20.50 21.95 3,106,150 66,538,310 21.421 3.890 3.881 3.890 3.675 3.935 17,327,139 3.8401 0.93%
2006-11-27 0 21.50 21.50 21.55 20.10 22.05 6,045,386 127,745,825 21.131 3.854 3.854 3.863 3.603 3.953 33,723,177 3.7881 5.91%
2006-11-24 0 20.30 20.15 20.65 19.50 21.00 3,792,000 75,331,539 19.866 3.639 3.612 3.702 3.496 3.765 21,153,039 3.5613 2.53%
2006-11-23 0 19.80 19.60 19.84 19.36 19.98 3,404,000 67,095,218 19.711 3.549 3.514 3.557 3.471 3.582 18,988,646 3.5334 2.27%
2006-11-22 0 19.36 19.20 19.48 17.30 19.50 4,644,424 85,763,339 18.466 3.471 3.442 3.492 3.101 3.496 25,908,144 3.3103 12.69%
2006-11-21 0 17.18 17.10 17.20 16.70 17.18 11,546,000 195,715,220 16.951 3.080 3.065 3.083 2.994 3.080 64,407,434 3.0387 2.38%
2006-11-20 0 16.78 16.72 16.78 16.10 16.90 11,212,000 186,726,640 16.654 3.008 2.997 3.008 2.886 3.030 62,544,271 2.9855 0.12%
2006-11-17 0 16.76 16.72 16.76 16.50 16.80 2,802,000 46,942,720 16.753 3.004 2.997 3.004 2.958 3.012 15,630,489 3.0033 -0.24%
2006-11-16 0 16.80 16.70 16.90 16.54 17.00 2,905,700 48,777,524 16.787 3.012 2.994 3.030 2.965 3.048 16,208,963 3.0093 0.12%
2006-11-15 0 16.78 16.60 16.78 16.30 16.82 2,556,000 42,749,330 16.725 3.008 2.976 3.008 2.922 3.015 14,258,219 2.9982 1.21%
2006-11-14 0 16.58 16.56 16.60 16.40 16.68 1,602,205 26,541,349 16.566 2.972 2.969 2.976 2.940 2.990 8,937,633 2.9696 1.22%
2006-11-13 0 16.38 16.38 16.40 16.30 16.90 1,662,000 27,369,770 16.468 2.936 2.936 2.940 2.922 3.030 9,271,190 2.9521 -1.68%
2006-11-10 0 16.66 16.68 16.70 16.42 16.70 2,032,000 33,804,840 16.636 2.987 2.990 2.994 2.944 2.994 11,335,173 2.9823 1.46%
2006-11-09 0 16.42 16.42 16.44 16.30 16.70 2,946,000 48,520,908 16.470 2.944 2.944 2.947 2.922 2.994 16,433,769 2.9525 0.74%
2006-11-08 0 16.30 16.22 16.30 16.24 16.72 1,697,000 27,995,980 16.497 2.922 2.908 2.922 2.911 2.997 9,466,431 2.9574 -2.40%
2006-11-07 0 16.70 16.60 16.70 16.52 16.80 3,657,500 61,036,760 16.688 2.994 2.976 2.994 2.961 3.012 20,402,753 2.9916 0.00%
2006-11-06 0 16.70 16.58 16.70 16.50 16.96 1,078,000 18,011,040 16.708 2.994 2.972 2.994 2.958 3.040 6,013,443 2.9951 -1.88%
2006-11-03 0 17.02 17.00 17.02 17.00 17.34 994,000 17,047,960 17.151 3.051 3.048 3.051 3.048 3.108 5,544,863 3.0746 -1.28%
2006-11-02 0 17.24 17.16 17.24 17.02 17.32 1,152,000 19,898,218 17.273 3.091 3.076 3.091 3.051 3.105 6,426,240 3.0964 -0.46%
2006-11-01 0 17.32 17.32 17.40 17.22 17.70 1,132,000 19,602,324 17.317 3.105 3.105 3.119 3.087 3.173 6,314,673 3.1043 0.12%
2006-10-31 0 17.30 17.20 17.30 17.22 17.38 2,124,000 36,757,558 17.306 3.101 3.083 3.101 3.087 3.116 11,848,380 3.1023 -0.23%
2006-10-27 0 17.34 17.24 17.34 16.86 17.40 884,000 15,225,120 17.223 3.108 3.091 3.108 3.022 3.119 4,931,246 3.0875 -0.91%
2006-10-26 0 17.50 17.40 17.50 17.14 17.50 736,000 12,787,560 17.374 3.137 3.119 3.137 3.073 3.137 4,105,653 3.1146 -0.34%
2006-10-25 0 17.56 17.40 17.56 17.26 17.90 932,000 16,381,040 17.576 3.148 3.119 3.148 3.094 3.209 5,199,006 3.1508 -1.90%
2006-10-24 0 17.90 17.78 17.90 17.30 17.90 1,750,300 30,906,140 17.658 3.209 3.187 3.209 3.101 3.209 9,763,756 3.1654 1.13%
2006-10-23 0 17.70 17.68 17.70 17.16 17.80 432,000 7,648,160 17.704 3.173 3.169 3.173 3.076 3.191 2,409,840 3.1737 0.11%
2006-10-20 0 17.68 17.68 17.78 16.82 17.78 142,000 2,481,600 17.476 3.169 3.169 3.187 3.015 3.187 792,123 3.1328 2.31%
2006-10-19 0 17.28 17.28 17.38 16.72 17.70 764,000 13,168,560 17.236 3.098 3.098 3.116 2.997 3.173 4,261,847 3.0899 -2.04%
2006-10-18 0 17.64 17.60 17.68 17.00 17.76 770,000 13,467,802 17.491 3.162 3.155 3.169 3.048 3.184 4,295,317 3.1355 0.23%
2006-10-17 0 17.60 17.58 17.62 16.86 17.72 1,340,000 23,248,160 17.349 3.155 3.151 3.159 3.022 3.177 7,474,966 3.1101 4.51%
2006-10-16 0 16.84 16.82 16.86 16.70 17.12 304,000 5,129,360 16.873 3.019 3.015 3.022 2.994 3.069 1,695,813 3.0247 0.36%
2006-10-13 0 16.78 16.60 16.74 16.60 17.06 444,000 7,438,000 16.752 3.008 2.976 3.001 2.976 3.058 2,476,780 3.0031 0.96%
2006-10-12 0 16.62 16.60 16.80 16.30 16.90 1,550,000 25,626,000 16.533 2.979 2.976 3.012 2.922 3.030 8,646,416 2.9638 -3.93%
2006-10-11 0 17.30 16.96 17.30 15.70 17.50 2,328,000 37,574,714 16.140 3.101 3.040 3.101 2.814 3.137 12,986,360 2.8934 9.36%
2006-10-10 0 15.82 15.80 15.88 15.56 16.00 251,000 3,974,160 15.833 2.836 2.832 2.847 2.789 2.868 1,400,162 2.8384 1.93%
2006-10-09 0 15.52 15.50 15.52 15.46 15.60 1,124,000 17,439,840 15.516 2.782 2.779 2.782 2.771 2.797 6,270,046 2.7815 -0.39%
2006-10-06 0 15.58 15.50 15.54 15.36 15.64 1,510,000 23,377,520 15.482 2.793 2.779 2.786 2.754 2.804 8,423,283 2.7753 0.52%
2006-10-05 0 15.50 15.48 15.50 15.30 16.00 3,810,000 58,979,216 15.480 2.779 2.775 2.779 2.743 2.868 21,253,449 2.7750 1.31%
2006-10-04 0 15.30 15.02 15.30 15.26 15.44 2,045,381 31,394,875 15.349 2.743 2.693 2.743 2.736 2.768 11,409,817 2.7516 -0.65%
2006-10-03 0 15.40 15.28 15.30 15.08 17.00 4,671,800 71,602,040 15.326 2.761 2.739 2.743 2.703 3.048 26,060,857 2.7475 -0.13%
2006-09-29 0 15.42 15.38 15.44 15.26 15.42 1,398,000 21,437,880 15.335 2.764 2.757 2.768 2.736 2.764 7,798,510 2.7490 0.78%
2006-09-28 0 15.30 15.28 15.30 14.92 15.34 1,964,000 29,976,478 15.263 2.743 2.739 2.743 2.675 2.750 10,955,846 2.7361 2.27%
2006-09-27 0 14.96 14.96 14.98 14.92 15.40 1,184,000 17,953,520 15.163 2.682 2.682 2.685 2.675 2.761 6,604,746 2.7183 -0.27%
2006-09-26 0 15.00 15.00 15.10 13.00 15.98 1,792,000 27,775,724 15.500 2.689 2.689 2.707 2.330 2.865 9,996,373 2.7786 -6.02%
2006-09-25 0 15.96 15.92 15.94 15.72 16.28 2,202,000 35,152,760 15.964 2.861 2.854 2.857 2.818 2.918 12,283,490 2.8618 -1.48%
2006-09-22 0 16.20 16.20 16.28 16.02 16.50 1,816,000 29,491,040 16.240 2.904 2.904 2.918 2.872 2.958 10,130,253 2.9112 -1.22%
2006-09-21 0 16.40 16.28 16.40 16.20 17.00 1,732,177 28,578,736 16.499 2.940 2.918 2.940 2.904 3.048 9,662,660 2.9576 0.00%
2006-09-20 0 16.40 16.38 16.44 16.20 16.62 1,250,000 20,456,800 16.365 2.940 2.936 2.947 2.904 2.979 6,972,916 2.9338 -0.61%
2006-09-19 0 16.50 16.48 16.60 16.34 17.14 1,353,000 22,903,040 16.928 2.958 2.954 2.976 2.929 3.073 7,547,485 3.0345 -4.29%
2006-09-18 0 17.24 17.16 17.48 16.56 17.60 826,344 14,217,375 17.205 3.091 3.076 3.134 2.969 3.155 4,609,622 3.0843 3.36%
2006-09-15 0 16.68 16.68 16.70 16.00 16.74 268,000 4,471,760 16.686 2.990 2.990 2.994 2.868 3.001 1,494,993 2.9912 -0.12%
2006-09-14 0 16.70 16.34 16.76 16.14 16.80 3,304,000 54,431,134 16.474 2.994 2.929 3.004 2.893 3.012 18,430,813 2.9533 3.47%
2006-09-13 0 16.14 16.12 16.14 16.00 16.30 1,300,000 20,963,960 16.126 2.893 2.890 2.893 2.868 2.922 7,251,833 2.8908 0.37%
2006-09-12 0 16.08 16.10 16.14 15.96 16.26 932,000 14,994,840 16.089 2.883 2.886 2.893 2.861 2.915 5,199,006 2.8842 0.25%
2006-09-11 0 16.04 16.04 16.06 15.86 16.20 1,170,000 18,793,440 16.063 2.875 2.875 2.879 2.843 2.904 6,526,650 2.8795 1.26%
2006-09-08 0 15.84 15.84 15.86 15.84 16.10 1,230,000 19,665,600 15.988 2.840 2.840 2.843 2.840 2.886 6,861,350 2.8661 -1.61%
2006-09-07 0 16.10 16.10 16.12 15.20 16.20 1,058,000 16,726,886 15.810 2.886 2.886 2.890 2.725 2.904 5,901,876 2.8342 1.90%
2006-09-06 0 15.80 15.54 15.60 15.70 15.90 1,068,344 16,894,058 15.813 2.832 2.786 2.797 2.814 2.850 5,959,579 2.8348 -0.25%
2006-09-05 0 15.84 15.66 15.86 15.40 15.90 742,000 11,639,840 15.687 2.840 2.807 2.843 2.761 2.850 4,139,123 2.8122 1.93%
2006-09-04 0 15.54 15.52 15.54 14.74 15.54 1,294,000 19,652,440 15.187 2.786 2.782 2.786 2.642 2.786 7,218,363 2.7226 6.44%
2006-09-01 0 14.60 14.50 14.68 14.50 14.78 1,105,000 16,259,300 14.714 2.617 2.599 2.632 2.599 2.650 6,164,058 2.6378 -0.68%
2006-08-31 0 14.70 14.62 14.66 14.62 14.80 1,004,484 14,810,727 14.745 2.635 2.621 2.628 2.621 2.653 5,603,346 2.6432 0.55%
2006-08-30 0 14.62 14.62 14.76 14.52 14.92 1,618,000 23,651,190 14.618 2.621 2.621 2.646 2.603 2.675 9,025,743 2.6204 0.55%
2006-08-29 0 14.54 14.52 14.54 14.22 14.54 778,000 11,219,244 14.421 2.607 2.603 2.607 2.549 2.607 4,339,943 2.5851 2.97%
2006-08-28 0 14.12 14.10 14.14 13.96 14.20 730,375 10,298,298 14.100 2.531 2.528 2.535 2.503 2.546 4,074,275 2.5276 0.86%
2006-08-25 0 14.00 13.98 14.02 13.90 14.20 751,000 10,508,320 13.992 2.510 2.506 2.513 2.492 2.546 4,189,328 2.5084 0.57%
2006-08-24 0 13.92 13.94 13.96 13.78 14.32 1,282,000 17,948,783 14.001 2.495 2.499 2.503 2.470 2.567 7,151,423 2.5098 -3.33%
2006-08-23 0 14.40 14.28 14.32 14.06 14.90 1,382,000 19,939,720 14.428 2.581 2.560 2.567 2.520 2.671 7,709,256 2.5865 2.42%
2006-08-22 0 14.06 14.02 14.08 13.56 14.18 582,000 8,157,080 14.016 2.520 2.513 2.524 2.431 2.542 3,246,590 2.5125 3.69%
2006-08-21 0 13.56 13.52 13.74 13.56 13.92 748,000 10,366,720 13.859 2.431 2.424 2.463 2.431 2.495 4,172,593 2.4845 -3.14%
2006-08-18 0 14.00 13.98 14.00 13.94 14.04 656,000 9,180,760 13.995 2.510 2.506 2.510 2.499 2.517 3,659,387 2.5088 0.14%
2006-08-17 0 13.98 13.98 14.00 13.86 14.22 618,000 8,628,480 13.962 2.506 2.506 2.510 2.485 2.549 3,447,410 2.5029 -1.69%
2006-08-16 0 14.22 14.20 14.22 14.00 14.26 230,000 3,266,800 14.203 2.549 2.546 2.549 2.510 2.556 1,283,017 2.5462 0.14%
2006-08-15 0 14.20 14.18 14.20 14.16 14.42 152,000 2,162,240 14.225 2.546 2.542 2.546 2.538 2.585 847,907 2.5501 -1.53%
2006-08-14 0 14.42 14.30 14.44 14.28 14.58 282,000 4,059,480 14.395 2.585 2.563 2.589 2.560 2.614 1,573,090 2.5806 -0.41%
2006-08-11 0 14.48 14.42 14.48 14.22 14.60 454,000 6,509,200 14.337 2.596 2.585 2.596 2.549 2.617 2,532,563 2.5702 0.00%
2006-08-10 0 14.48 14.34 14.40 14.34 14.98 596,000 8,689,200 14.579 2.596 2.571 2.581 2.571 2.685 3,324,687 2.6135 -2.56%
2006-08-09 0 14.86 14.76 14.86 14.26 14.92 1,390,000 20,509,240 14.755 2.664 2.646 2.664 2.556 2.675 7,753,883 2.6450 1.64%
2006-08-08 0 14.62 14.62 14.68 13.96 14.68 1,884,255 27,199,987 14.435 2.621 2.621 2.632 2.503 2.632 10,511,002 2.5878 4.58%
2006-08-07 0 13.98 13.96 13.98 13.76 14.06 414,000 5,776,880 13.954 2.506 2.503 2.506 2.467 2.520 2,309,430 2.5014 1.90%
2006-08-04 0 13.72 13.70 13.72 13.04 14.00 1,870,000 25,611,560 13.696 2.460 2.456 2.460 2.338 2.510 10,431,483 2.4552 5.38%
2006-08-03 0 13.02 13.02 13.04 12.88 13.04 2,848,000 37,023,720 13.000 2.334 2.334 2.338 2.309 2.338 15,887,093 2.3304 1.88%
2006-08-02 0 12.78 12.76 12.78 12.60 12.86 1,318,000 16,839,304 12.776 2.291 2.287 2.291 2.259 2.305 7,352,243 2.2904 -1.24%
2006-08-01 0 12.94 12.94 12.96 12.48 13.02 4,718,000 60,597,570 12.844 2.320 2.320 2.323 2.237 2.334 26,318,576 2.3025 -0.84%
2006-07-31 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 2.339 - - - - 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 2.339 2.330 2.339 2.250 2.393 26,876,409 2.3362 4.82%
2006-07-11 0 12.45 12.40 12.45 12.40 12.90 2,742,000 34,218,800 12.480 2.232 2.223 2.232 2.223 2.313 15,295,789 2.2371 -4.23%
2006-07-10 0 13.00 13.00 13.30 13.00 13.45 1,628,000 21,531,100 13.225 2.330 2.330 2.384 2.330 2.411 9,081,526 2.3709 -1.89%
2006-07-07 0 13.25 13.20 13.25 12.75 13.30 2,017,386 26,035,618 12.906 2.375 2.366 2.375 2.286 2.384 11,253,651 2.3135 4.74%
2006-07-06 0 12.65 12.60 12.65 12.45 12.70 418,000 5,255,300 12.572 2.268 2.259 2.268 2.232 2.277 2,331,743 2.2538 0.40%
2006-07-05 0 12.60 12.60 12.65 12.45 12.70 1,050,000 13,206,900 12.578 2.259 2.259 2.268 2.232 2.277 5,857,250 2.2548 -1.56%
2006-07-04 0 12.80 12.75 12.80 12.50 12.80 1,014,000 12,857,400 12.680 2.295 2.286 2.295 2.241 2.295 5,656,430 2.2731 2.40%
2006-07-03 0 12.50 12.45 12.50 12.30 12.60 1,500,000 18,654,600 12.436 2.241 2.232 2.241 2.205 2.259 8,367,500 2.2294 -1.19%
2006-06-30 0 12.65 12.55 12.65 12.45 12.75 2,759,854 34,734,521 12.586 2.268 2.250 2.268 2.232 2.286 15,395,385 2.2562 3.27%
2006-06-29 0 12.25 12.25 12.35 12.00 12.90 3,855,040 48,219,168 12.508 2.196 2.196 2.214 2.151 2.313 21,504,697 2.2423 2.08%
2006-06-28 0 12.00 11.90 12.00 11.85 12.15 1,740,000 20,917,200 12.021 2.151 2.133 2.151 2.124 2.178 9,706,300 2.1550 -0.83%
2006-06-27 0 12.10 12.05 12.15 12.00 12.30 1,046,000 12,667,700 12.111 2.169 2.160 2.178 2.151 2.205 5,834,936 2.1710 1.26%
2006-06-26 0 11.95 11.80 11.95 11.70 12.00 2,100,000 24,887,400 11.851 2.142 2.115 2.142 2.097 2.151 11,714,500 2.1245 2.14%
2006-06-23 0 11.70 11.65 11.70 11.50 11.90 1,904,000 22,357,400 11.742 2.097 2.088 2.097 2.062 2.133 10,621,146 2.1050 0.00%
2006-06-22 0 11.70 11.90 11.95 11.60 12.10 7,344,546 86,308,534 11.751 2.097 2.133 2.142 2.079 2.169 40,970,324 2.1066 1.74%
2006-06-21 0 11.50 11.45 11.50 11.45 11.90 1,880,000 22,044,700 11.726 2.062 2.053 2.062 2.053 2.133 10,487,266 2.1020 -1.29%
2006-06-20 0 11.65 11.65 11.70 11.55 12.85 4,738,300 56,479,753 11.920 2.088 2.088 2.097 2.071 2.304 26,431,816 2.1368 -8.98%
2006-06-19 0 12.80 12.55 12.80 12.55 13.05 624,000 8,013,100 12.842 2.295 2.250 2.295 2.250 2.339 3,480,880 2.3020 -2.66%
2006-06-16 0 13.15 13.05 13.30 12.50 13.25 5,244,000 67,600,000 12.891 2.357 2.339 2.384 2.241 2.375 29,252,779 2.3109 8.23%
2006-06-15 0 12.15 12.15 12.20 11.95 12.60 4,068,000 49,029,715 12.053 2.178 2.178 2.187 2.142 2.259 22,692,659 2.1606 1.67%
2006-06-14 0 11.95 11.75 12.00 11.65 12.40 3,274,000 39,053,600 11.928 2.142 2.106 2.151 2.088 2.223 18,263,463 2.1383 -1.24%
2006-06-13 0 12.10 12.00 12.10 11.90 12.75 1,737,248 21,121,013 12.158 2.169 2.151 2.169 2.133 2.286 9,690,948 2.1795 -5.10%
2006-06-12 0 12.75 12.70 12.75 12.10 13.20 2,192,000 27,730,746 12.651 2.286 2.277 2.286 2.169 2.366 12,227,706 2.2679 1.59%
2006-06-09 0 12.55 12.35 12.40 12.05 12.60 5,932,000 73,170,176 12.335 2.250 2.214 2.223 2.160 2.259 33,090,672 2.2112 0.00%
2006-06-08 0 12.55 12.25 12.60 11.60 13.10 6,174,000 74,573,700 12.079 2.250 2.196 2.259 2.079 2.348 34,440,629 2.1653 -6.69%
2006-06-07 0 13.45 13.30 13.45 13.45 13.95 722,000 9,850,500 13.643 2.411 2.384 2.411 2.411 2.501 4,027,557 2.4458 -4.61%
2006-06-06 0 14.10 13.65 14.10 13.10 14.10 416,000 5,717,124 13.743 2.528 2.447 2.528 2.348 2.528 2,320,587 2.4637 1.08%
2006-06-05 0 13.95 13.90 14.00 13.65 14.40 834,286 11,702,761 14.027 2.501 2.492 2.510 2.447 2.581 4,653,925 2.5146 -0.36%
2006-06-02 0 14.00 14.00 14.20 13.60 14.20 2,821,000 38,939,578 13.803 2.510 2.510 2.546 2.438 2.546 15,736,478 2.4745 2.56%
2006-06-01 0 13.65 13.65 13.70 13.50 14.35 2,444,000 33,841,784 13.847 2.447 2.447 2.456 2.420 2.572 13,633,446 2.4823 -5.21%
2006-05-30 0 14.40 14.35 14.40 14.30 14.90 2,416,000 34,858,500 14.428 2.581 2.572 2.581 2.563 2.671 13,477,253 2.5865 -3.68%
2006-05-29 0 14.95 14.90 14.95 14.80 15.70 3,274,286 50,260,887 15.350 2.680 2.671 2.680 2.653 2.814 18,265,058 2.7518 -5.38%
2006-05-26 0 15.80 15.60 15.85 15.30 15.90 3,270,000 51,200,300 15.658 2.832 2.797 2.841 2.743 2.850 18,241,149 2.8069 4.64%
2006-05-25 0 15.10 15.10 15.15 14.95 15.25 940,000 14,182,700 15.088 2.707 2.707 2.716 2.680 2.734 5,243,633 2.7047 -0.33%
2006-05-24 0 15.15 15.15 15.50 14.20 15.45 2,512,600 37,690,610 15.001 2.716 2.716 2.779 2.546 2.770 14,016,120 2.6891 3.06%
2006-05-23 0 14.70 14.65 14.70 14.35 15.30 4,749,000 69,215,400 14.575 2.635 2.626 2.635 2.572 2.743 26,491,504 2.6127 -3.92%
2006-05-22 0 15.30 15.30 15.35 15.30 16.00 6,455,600 102,610,398 15.895 2.743 2.743 2.752 2.743 2.868 36,011,487 2.8494 -5.56%
2006-05-19 0 16.20 16.20 16.25 16.00 16.40 5,300,000 85,996,900 16.226 2.904 2.904 2.913 2.868 2.940 29,565,166 2.9087 -1.52%
2006-05-18 0 16.45 16.20 16.45 15.35 17.00 3,098,923 50,464,118 16.284 2.949 2.904 2.949 2.752 3.048 17,286,825 2.9192 3.79%
2006-05-17 0 15.85 15.90 15.95 15.20 15.90 1,013,000 15,909,200 15.705 2.841 2.850 2.859 2.725 2.850 5,650,851 2.8154 1.60%
2006-05-16 0 15.60 15.55 15.60 15.30 15.60 5,629,960 87,489,060 15.540 2.797 2.788 2.797 2.743 2.797 31,405,792 2.7858 0.00%
2006-05-15 0 15.60 15.60 15.65 15.50 16.20 821,000 12,923,940 15.742 2.797 2.797 2.805 2.779 2.904 4,579,811 2.8219 -0.21%
2006-05-12 0 15.70 15.70 15.75 15.55 16.05 1,248,000 19,573,200 15.684 2.802 2.802 2.811 2.776 2.865 6,991,955 2.7994 -2.48%
2006-05-11 0 16.10 16.10 16.25 15.70 16.80 1,556,000 25,426,400 16.341 2.874 2.874 2.900 2.802 2.999 8,717,534 2.9167 1.26%
2006-05-10 0 15.90 15.85 15.90 15.65 15.90 2,164,000 34,160,290 15.786 2.838 2.829 2.838 2.793 2.838 12,123,871 2.8176 0.95%
2006-05-09 0 15.75 15.75 15.80 15.60 15.95 1,838,000 28,935,400 15.743 2.811 2.811 2.820 2.784 2.847 10,297,447 2.8100 -1.87%
2006-05-08 0 16.05 15.95 16.10 14.45 16.10 4,668,000 70,366,944 15.074 2.865 2.847 2.874 2.579 2.874 26,152,602 2.6906 10.69%
2006-05-04 0 14.50 14.45 14.55 14.30 14.60 687,326 9,945,545 14.470 2.588 2.579 2.597 2.552 2.606 3,850,763 2.5827 0.35%
2006-05-03 0 14.45 14.45 14.50 13.80 14.55 1,647,316 23,259,851 14.120 2.579 2.579 2.588 2.463 2.597 9,229,134 2.5203 6.64%
2006-05-02 0 13.55 13.50 13.60 13.25 13.65 2,562,000 34,407,470 13.430 2.419 2.410 2.427 2.365 2.436 14,353,677 2.3971 1.12%
2006-04-28 0 13.40 13.40 13.45 12.40 13.75 15,832,000 210,385,800 13.289 2.392 2.392 2.401 2.213 2.454 88,699,226 2.3719 -0.37%
2006-04-27 0 13.45 13.40 13.45 12.60 13.65 6,020,000 80,923,600 13.442 2.401 2.392 2.401 2.249 2.436 33,727,220 2.3994 7.17%
2006-04-26 0 12.55 12.50 12.70 12.45 13.20 3,301,000 42,016,900 12.729 2.240 2.231 2.267 2.222 2.356 18,493,946 2.2719 -3.83%
2006-04-25 0 13.05 13.00 13.10 12.35 13.50 4,980,000 63,945,500 12.840 2.329 2.320 2.338 2.204 2.410 27,900,590 2.2919 -5.09%
2006-04-24 0 13.75 13.70 13.75 13.30 14.15 3,050,000 42,019,882 13.777 2.454 2.445 2.454 2.374 2.526 17,087,711 2.4591 -4.84%
2006-04-21 0 14.45 14.35 14.50 13.35 14.50 2,980,000 42,163,300 14.149 2.579 2.561 2.588 2.383 2.588 16,695,534 2.5254 2.85%
2006-04-20 0 14.05 13.80 14.05 13.20 14.20 6,095,000 82,916,500 13.604 2.508 2.463 2.508 2.356 2.535 34,147,409 2.4282 6.84%
2006-04-19 0 13.15 13.10 13.15 12.60 13.20 7,082,400 91,058,892 12.857 2.347 2.338 2.347 2.249 2.356 39,679,346 2.2949 3.95%
2006-04-18 0 12.65 12.45 12.65 11.80 12.70 9,560,000 118,820,800 12.429 2.258 2.222 2.258 2.106 2.267 53,560,170 2.2185 7.20%
2006-04-13 0 11.80 11.80 11.85 11.25 11.85 3,589,600 41,639,880 11.600 2.106 2.106 2.115 2.008 2.115 20,110,835 2.0705 3.51%
2006-04-12 0 11.40 11.35 11.40 11.25 11.45 2,694,000 30,504,360 11.323 2.035 2.026 2.035 2.008 2.044 15,093,211 2.0211 -0.44%
2006-04-11 0 11.45 11.50 11.55 10.85 11.50 1,907,000 21,436,450 11.241 2.044 2.053 2.062 1.937 2.053 10,684,021 2.0064 3.62%
2006-04-10 0 11.05 11.00 11.05 10.90 11.10 1,608,000 17,701,600 11.008 1.972 1.963 1.972 1.946 1.981 9,008,865 1.9649 -0.45%
2006-04-07 0 11.10 11.10 11.15 10.80 11.15 4,890,000 54,155,068 11.075 1.981 1.981 1.990 1.928 1.990 27,396,363 1.9767 0.91%
2006-04-06 0 11.00 10.95 11.00 10.80 11.50 6,382,000 70,010,500 10.970 1.963 1.954 1.963 1.928 2.053 35,755,335 1.9580 -2.65%
2006-04-04 0 11.30 11.30 11.35 11.25 11.50 1,596,000 18,078,050 11.327 2.017 2.017 2.026 2.008 2.053 8,941,635 2.0218 -1.74%
2006-04-03 0 11.50 11.40 11.50 11.10 11.50 542,000 6,171,500 11.387 2.053 2.035 2.053 1.981 2.053 3,036,570 2.0324 2.68%
2006-03-31 0 11.20 11.15 11.25 11.20 11.55 970,000 10,936,500 11.275 1.999 1.990 2.008 1.999 2.062 5,434,452 2.0124 -2.61%
2006-03-30 0 11.50 11.50 11.55 11.45 11.70 2,130,000 24,639,500 11.568 2.053 2.053 2.062 2.044 2.088 11,933,385 2.0648 0.88%
2006-03-29 0 11.40 11.25 11.30 11.25 11.60 1,294,000 14,772,500 11.416 2.035 2.008 2.017 2.008 2.070 7,249,671 2.0377 0.00%
2006-03-28 0 11.40 11.35 11.40 11.05 11.45 3,276,000 37,071,600 11.316 2.035 2.026 2.035 1.972 2.044 18,353,882 2.0198 2.70%
2006-03-27 0 11.10 11.05 11.10 10.65 11.15 1,320,000 14,473,700 10.965 1.981 1.972 1.981 1.901 1.990 7,395,337 1.9571 4.23%
2006-03-24 0 10.65 10.60 10.65 10.50 10.85 1,283,058 13,641,862 10.632 1.901 1.892 1.901 1.874 1.937 7,188,369 1.8978 0.00%
2006-03-23 0 10.65 10.60 10.65 10.65 10.90 1,479,722 15,912,148 10.753 1.901 1.892 1.901 1.901 1.946 8,290,184 1.9194 -1.84%
2006-03-22 0 10.85 10.80 10.95 10.70 11.05 1,946,000 21,143,900 10.865 1.937 1.928 1.954 1.910 1.972 10,902,520 1.9394 0.00%
2006-03-21 0 10.85 10.85 10.90 10.60 11.00 1,200,121 13,060,012 10.882 1.937 1.937 1.946 1.892 1.963 6,723,712 1.9424 2.36%
2006-03-20 0 10.60 10.60 10.85 10.55 11.20 3,288,000 35,728,620 10.866 1.892 1.892 1.937 1.883 1.999 18,421,113 1.9395 -1.40%
2006-03-17 0 10.75 10.75 10.80 10.70 11.15 5,575,000 60,119,950 10.784 1.919 1.919 1.928 1.910 1.990 31,234,095 1.9248 -3.59%
2006-03-16 0 11.15 11.10 11.15 11.10 11.60 1,144,163 12,879,156 11.256 1.990 1.981 1.990 1.981 2.070 6,410,205 2.0092 -2.19%
2006-03-15 0 11.40 11.40 11.55 11.35 11.80 841,060 9,795,034 11.646 2.035 2.035 2.062 2.026 2.106 4,712,062 2.0787 -1.30%
2006-03-14 0 11.55 11.50 11.55 11.50 12.05 2,402,000 28,324,550 11.792 2.062 2.053 2.062 2.053 2.151 13,457,273 2.1048 -0.86%
2006-03-13 0 11.65 11.60 11.65 11.35 11.70 1,322,000 15,343,000 11.606 2.079 2.070 2.079 2.026 2.088 7,406,542 2.0715 4.48%
2006-03-10 0 11.15 11.10 11.15 10.60 11.15 937,000 10,234,050 10.922 1.990 1.981 1.990 1.892 1.990 5,249,569 1.9495 4.21%
2006-03-09 0 10.70 10.65 10.70 10.65 10.85 2,224,000 23,969,400 10.778 1.910 1.901 1.910 1.901 1.937 12,460,023 1.9237 -1.83%
2006-03-08 0 10.90 10.85 10.90 10.70 11.35 6,178,000 67,015,100 10.847 1.946 1.937 1.946 1.910 2.026 34,612,419 1.9362 -5.22%
2006-03-07 0 11.50 11.40 11.45 11.35 11.60 1,728,000 19,750,884 11.430 2.053 2.035 2.044 2.026 2.070 9,681,169 2.0401 -1.29%
2006-03-06 0 11.65 11.60 11.70 11.65 12.00 924,000 11,003,500 11.909 2.079 2.070 2.088 2.079 2.142 5,176,736 2.1256 -0.43%
2006-03-03 0 11.70 11.70 11.75 11.40 11.75 2,646,000 30,898,718 11.678 2.088 2.088 2.097 2.035 2.097 14,824,290 2.0843 0.00%
2006-03-02 0 11.70 11.65 11.75 11.50 11.90 7,484,000 87,316,300 11.667 2.088 2.079 2.097 2.053 2.124 41,929,321 2.0825 1.74%
2006-03-01 0 11.50 11.50 11.55 11.00 11.60 4,208,000 47,917,900 11.387 2.053 2.053 2.062 1.963 2.070 23,575,439 2.0325 3.14%
2006-02-28 0 11.15 11.15 11.30 11.00 11.45 882,000 9,836,600 11.153 1.990 1.990 2.017 1.963 2.044 4,941,430 1.9906 -0.89%
2006-02-27 0 11.25 11.20 11.25 11.10 11.55 628,000 7,107,000 11.317 2.008 1.999 2.008 1.981 2.062 3,518,388 2.0200 0.45%
2006-02-24 0 11.20 11.15 11.25 11.15 11.40 806,000 9,072,300 11.256 1.999 1.990 2.008 1.990 2.035 4,515,638 2.0091 -2.18%
2006-02-23 0 11.45 11.45 11.55 11.15 11.70 734,000 8,416,800 11.467 2.044 2.044 2.062 1.990 2.088 4,112,256 2.0468 1.78%
2006-02-22 0 11.25 11.25 11.40 11.15 11.45 1,270,000 14,309,500 11.267 2.008 2.008 2.035 1.990 2.044 7,115,211 2.0111 0.00%
2006-02-21 0 11.25 11.20 11.35 11.15 11.50 378,000 4,271,600 11.301 2.008 1.999 2.026 1.990 2.053 2,117,756 2.0170 -2.17%
2006-02-20 0 11.50 11.45 11.55 10.70 11.50 1,676,000 18,858,000 11.252 2.053 2.044 2.062 1.910 2.053 9,389,837 2.0083 5.99%
2006-02-17 0 10.85 10.75 10.85 10.80 11.15 896,000 9,734,100 10.864 1.937 1.919 1.937 1.928 1.990 5,019,865 1.9391 -1.36%
2006-02-16 0 11.00 11.00 11.20 10.80 11.30 548,000 6,077,800 11.091 1.963 1.963 1.999 1.928 2.017 3,070,185 1.9796 0.00%
2006-02-15 0 11.00 11.00 11.10 10.85 11.25 2,313,000 25,377,450 10.972 1.963 1.963 1.981 1.937 2.008 12,958,648 1.9583 -2.65%
2006-02-14 0 11.30 11.30 11.35 10.90 11.35 1,472,000 16,366,700 11.119 2.017 2.017 2.026 1.946 2.026 8,246,921 1.9846 0.44%
2006-02-13 0 11.25 11.20 11.25 11.15 11.35 778,000 8,732,100 11.224 2.008 1.999 2.008 1.990 2.026 4,358,767 2.0033 -2.60%
2006-02-10 0 11.55 11.55 11.60 11.20 11.65 798,000 9,158,025 11.476 2.062 2.062 2.070 1.999 2.079 4,470,817 2.0484 -0.86%
2006-02-09 0 11.65 11.30 11.65 11.30 11.70 2,210,000 25,396,800 11.492 2.079 2.017 2.079 2.017 2.088 12,381,587 2.0512 1.75%
2006-02-08 0 11.45 11.40 11.45 11.15 11.70 2,284,000 25,974,100 11.372 2.044 2.035 2.044 1.990 2.088 12,796,174 2.0298 -4.18%
2006-02-07 0 11.95 11.95 12.00 11.80 12.00 8,338,000 97,426,712 11.685 2.133 2.133 2.142 2.106 2.142 46,713,880 2.0856 -0.83%
2006-02-06 0 12.05 12.00 12.05 10.55 12.10 4,821,300 55,285,560 11.467 2.151 2.142 2.151 1.883 2.160 27,011,469 2.0467 9.55%
2006-02-03 0 11.00 10.95 11.05 10.85 11.60 3,536,000 39,566,600 11.190 1.963 1.954 1.972 1.937 2.070 19,810,540 1.9972 -3.93%
2006-02-02 0 11.45 11.40 11.50 11.15 11.95 1,648,000 18,878,500 11.455 2.044 2.035 2.053 1.990 2.133 9,232,966 2.0447 -1.72%
2006-02-01 0 11.65 11.65 11.70 11.40 11.90 5,396,000 63,219,200 11.716 2.079 2.079 2.088 2.035 2.124 30,231,242 2.0912 3.10%
2006-01-27 0 11.30 11.30 11.35 10.70 11.35 4,642,000 51,274,100 11.046 2.017 2.017 2.026 1.910 2.026 26,006,936 1.9716 5.61%
2006-01-26 0 10.70 10.65 10.70 10.25 10.75 2,896,000 30,572,700 10.557 1.910 1.901 1.910 1.830 1.919 16,224,922 1.8843 2.39%
2006-01-25 0 10.45 10.40 10.45 9.950 10.50 4,568,698 46,906,766 10.267 1.865 1.856 1.865 1.776 1.874 25,596,259 1.8326 5.03%
2006-01-24 0 9.950 9.900 10.00 9.750 10.00 1,814,161 17,880,462 9.8561 1.776 1.767 1.785 1.740 1.785 10,163,888 1.7592 2.05%
2006-01-23 0 9.750 9.550 9.750 9.450 9.750 742,000 7,092,900 9.5592 1.740 1.705 1.740 1.687 1.740 4,157,076 1.7062 -0.51%
2006-01-20 0 9.800 9.750 9.800 9.400 9.850 1,567,143 15,140,844 9.6614 1.749 1.740 1.749 1.678 1.758 8,779,963 1.7245 3.16%
2006-01-19 0 9.500 9.400 9.500 9.200 9.550 818,000 7,731,500 9.4517 1.696 1.678 1.696 1.642 1.705 4,582,868 1.6870 3.83%
2006-01-18 0 9.150 9.150 9.200 9.050 9.400 2,602,000 23,793,600 9.1444 1.633 1.633 1.642 1.615 1.678 14,577,778 1.6322 -3.17%
2006-01-17 0 9.450 9.450 9.500 9.250 9.600 1,390,000 13,179,100 9.4814 1.687 1.687 1.696 1.651 1.714 7,787,514 1.6923 -1.05%
2006-01-16 1 - - - - - 0 0 - 1.705 - - - - 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 1.705 1.687 1.705 1.678 1.722 5,837,834 1.7047 2.14%
2006-01-12 0 9.350 9.300 9.400 9.300 9.750 949,000 8,994,200 9.4776 1.669 1.660 1.678 1.660 1.740 5,316,799 1.6917 -2.60%
2006-01-11 0 9.600 9.550 9.600 9.550 10.00 1,038,000 10,170,100 9.7978 1.714 1.705 1.714 1.705 1.785 5,815,424 1.7488 -4.00%
2006-01-10 0 10.00 10.00 10.05 9.900 10.05 1,686,000 16,863,400 10.002 1.785 1.785 1.794 1.767 1.794 9,445,863 1.7853 -0.50%
2006-01-09 0 10.05 10.00 10.05 9.850 10.15 3,685,000 36,882,050 10.009 1.794 1.785 1.794 1.758 1.812 20,645,316 1.7865 1.52%
2006-01-06 0 9.900 9.850 9.900 9.850 9.950 1,494,000 14,788,610 9.8987 1.767 1.758 1.767 1.758 1.776 8,370,177 1.7668 0.51%
2006-01-05 0 9.850 9.850 9.900 9.700 9.950 3,862,000 38,054,586 9.8536 1.758 1.758 1.767 1.731 1.776 21,636,964 1.7588 2.07%
2006-01-04 0 9.650 9.600 9.650 9.400 9.750 3,720,000 35,753,800 9.6112 1.722 1.714 1.722 1.678 1.740 20,841,405 1.7155 0.52%
2006-01-03 0 9.600 9.500 9.550 9.550 9.650 826,000 7,930,500 9.6011 1.714 1.696 1.705 1.705 1.722 4,627,688 1.7137 0.52%
2005-12-30 0 9.550 9.450 9.550 9.250 9.550 626,000 5,925,600 9.4658 1.705 1.687 1.705 1.651 1.705 3,507,183 1.6896 0.00%
2005-12-29 0 9.550 9.500 9.550 9.200 9.550 2,776,000 26,292,200 9.4713 1.705 1.696 1.705 1.642 1.705 15,552,618 1.6905 3.24%
2005-12-28 0 9.250 9.250 9.300 9.200 9.300 526,000 4,866,600 9.2521 1.651 1.651 1.660 1.642 1.660 2,946,930 1.6514 0.00%
2005-12-23 0 9.250 9.200 9.250 9.150 9.300 614,286 5,680,931 9.2480 1.651 1.642 1.651 1.633 1.660 3,441,555 1.6507 0.00%
2005-12-22 0 9.250 9.150 9.300 9.100 9.350 1,649,000 15,214,500 9.2265 1.651 1.633 1.660 1.624 1.669 9,238,569 1.6468 1.65%
2005-12-21 0 9.100 9.100 9.150 8.950 9.300 1,081,000 9,863,300 9.1242 1.624 1.624 1.633 1.597 1.660 6,056,333 1.6286 0.00%
2005-12-20 0 9.100 9.100 9.150 8.950 9.150 668,000 6,087,500 9.1130 1.624 1.624 1.633 1.597 1.633 3,742,489 1.6266 -1.62%
2005-12-19 0 9.250 9.200 9.250 8.950 9.350 2,520,000 23,342,700 9.2630 1.651 1.642 1.651 1.597 1.669 14,118,371 1.6534 1.65%
2005-12-16 0 9.100 9.100 9.150 8.900 9.150 1,029,000 9,360,900 9.0971 1.624 1.624 1.633 1.589 1.633 5,765,002 1.6237 -0.55%
2005-12-15 0 9.150 9.150 9.200 9.100 9.200 564,000 5,151,612 9.1341 1.633 1.633 1.642 1.624 1.642 3,159,826 1.6303 0.00%
2005-12-14 0 9.150 9.150 9.200 9.050 9.200 612,000 5,571,500 9.1038 1.633 1.633 1.642 1.615 1.642 3,428,747 1.6249 1.10%
2005-12-13 0 9.050 9.050 9.100 9.000 9.200 1,590,000 14,456,700 9.0923 1.615 1.615 1.624 1.606 1.642 8,908,020 1.6229 -1.63%
2005-12-12 0 9.200 9.200 9.250 8.900 9.500 4,762,000 43,626,800 9.1614 1.642 1.642 1.651 1.589 1.696 26,679,239 1.6352 3.95%
2005-12-09 0 8.850 8.800 8.900 8.600 8.850 1,970,000 17,299,900 8.7817 1.580 1.571 1.589 1.535 1.580 11,036,981 1.5674 2.31%
2005-12-08 0 8.650 8.600 8.650 8.400 8.650 1,330,000 11,343,300 8.5288 1.544 1.535 1.544 1.499 1.544 7,451,362 1.5223 0.58%
2005-12-07 0 8.600 8.400 8.600 8.100 8.650 1,195,857 10,022,650 8.3811 1.535 1.499 1.535 1.446 1.544 6,699,823 1.4960 2.99%
2005-12-06 0 8.350 8.350 8.450 8.250 8.450 1,306,000 10,918,032 8.3599 1.490 1.490 1.508 1.473 1.508 7,316,902 1.4922 0.60%
2005-12-05 0 8.300 8.300 8.400 8.250 8.400 634,000 5,280,494 8.3289 1.481 1.481 1.499 1.473 1.499 3,552,003 1.4866 -0.60%
2005-12-02 0 8.350 8.350 8.450 8.350 8.550 706,000 5,978,748 8.4685 1.490 1.490 1.508 1.490 1.526 3,955,385 1.5115 -0.60%
2005-12-01 0 8.400 8.400 8.450 8.350 8.500 1,390,000 11,692,900 8.4122 1.499 1.499 1.508 1.490 1.517 7,787,514 1.5015 -1.75%
2005-11-30 0 8.550 8.550 8.650 8.550 8.650 508,000 4,359,900 8.5825 1.526 1.526 1.544 1.526 1.544 2,846,084 1.5319 -1.72%
2005-11-29 0 8.700 8.650 8.700 8.650 8.700 1,066,333 9,270,514 8.6938 1.553 1.544 1.553 1.544 1.553 5,974,161 1.5518 0.00%
2005-11-28 0 8.700 8.700 8.750 8.650 8.750 740,000 6,437,900 8.6999 1.553 1.553 1.562 1.544 1.562 4,145,871 1.5528 -0.57%
2005-11-25 0 8.750 8.700 8.800 8.700 8.800 291,537 2,553,918 8.7602 1.562 1.553 1.571 1.553 1.571 1,633,344 1.5636 -1.69%
2005-11-24 0 8.900 8.750 8.850 8.750 8.900 892,000 7,841,700 8.7911 1.589 1.562 1.580 1.562 1.589 4,997,455 1.5691 0.56%
2005-11-23 0 8.850 8.900 8.950 8.850 8.900 1,064,000 9,447,800 8.8795 1.580 1.589 1.597 1.580 1.589 5,961,090 1.5849 0.00%
2005-11-22 0 8.850 8.850 8.900 8.650 8.900 1,478,000 13,006,300 8.7999 1.580 1.580 1.589 1.544 1.589 8,280,537 1.5707 0.57%
2005-11-21 0 8.800 8.750 8.800 8.550 8.800 1,062,000 9,238,300 8.6990 1.571 1.562 1.571 1.526 1.571 5,949,885 1.5527 1.73%
2005-11-18 0 8.650 8.650 8.750 8.650 8.700 1,512,000 13,152,300 8.6986 1.544 1.544 1.562 1.544 1.553 8,471,023 1.5526 -0.57%
2005-11-17 0 8.700 8.650 8.700 8.650 8.750 1,256,000 10,917,200 8.6920 1.553 1.544 1.553 1.544 1.562 7,036,775 1.5514 0.58%
2005-11-16 0 8.650 8.650 8.700 8.650 8.700 1,714,000 14,849,300 8.6635 1.544 1.544 1.553 1.544 1.553 9,602,733 1.5464 0.00%
2005-11-15 0 8.650 8.600 8.650 8.450 8.650 3,938,000 33,810,400 8.5857 1.544 1.535 1.544 1.508 1.544 22,062,756 1.5325 2.37%
2005-11-14 0 8.450 8.400 8.450 8.300 8.450 2,454,000 20,573,300 8.3836 1.508 1.499 1.508 1.481 1.508 13,748,604 1.4964 1.81%
2005-11-11 0 8.300 8.250 8.300 8.050 8.300 1,264,000 10,439,036 8.2587 1.481 1.473 1.481 1.437 1.481 7,081,596 1.4741 1.22%
2005-11-10 0 8.200 8.100 8.250 8.050 8.300 549,854 4,498,103 8.1805 1.464 1.446 1.473 1.437 1.481 3,080,573 1.4602 -0.61%
2005-11-09 0 8.250 8.200 8.250 8.100 8.300 806,000 6,646,100 8.2458 1.473 1.464 1.473 1.446 1.481 4,515,638 1.4718 0.61%
2005-11-08 0 8.200 8.150 8.250 8.150 8.250 904,000 7,419,500 8.2074 1.464 1.455 1.473 1.455 1.473 5,064,685 1.4649 0.00%
2005-11-07 0 8.200 8.150 8.250 8.000 8.250 1,036,000 8,384,000 8.0927 1.464 1.455 1.473 1.428 1.473 5,804,219 1.4445 1.86%
2005-11-04 0 8.050 8.050 8.150 8.050 8.200 882,000 7,173,900 8.1337 1.437 1.437 1.455 1.437 1.464 4,941,430 1.4518 -2.42%
2005-11-03 0 8.250 8.200 8.250 8.150 8.250 896,000 7,357,900 8.2119 1.473 1.464 1.473 1.455 1.473 5,019,865 1.4658 1.85%
2005-11-02 0 8.100 8.100 8.150 8.000 8.250 738,000 6,001,280 8.1318 1.446 1.446 1.455 1.428 1.473 4,134,666 1.4515 -2.41%
2005-11-01 0 8.300 8.250 8.300 8.100 8.300 3,490,000 28,863,100 8.2702 1.481 1.473 1.481 1.446 1.481 19,552,823 1.4762 2.47%
2005-10-31 0 8.100 8.050 8.100 7.750 8.100 768,000 6,123,400 7.9732 1.446 1.437 1.446 1.383 1.446 4,302,742 1.4231 3.85%
2005-10-28 0 7.800 7.750 7.800 7.650 8.050 1,875,600 14,582,540 7.7749 1.392 1.383 1.392 1.365 1.437 10,508,102 1.3877 -3.70%
2005-10-27 0 8.100 8.050 8.100 8.000 8.250 3,284,000 26,589,900 8.0968 1.446 1.437 1.446 1.428 1.473 18,398,703 1.4452 -2.41%
2005-10-26 0 8.300 8.250 8.300 8.000 8.350 3,534,000 29,194,850 8.2611 1.481 1.473 1.481 1.428 1.490 19,799,335 1.4745 0.61%
2005-10-25 0 8.250 8.250 8.300 8.150 8.350 5,808,000 47,972,516 8.2597 1.473 1.473 1.481 1.455 1.490 32,539,484 1.4743 2.48%
2005-10-24 0 8.050 8.000 8.050 7.950 8.050 2,576,000 20,647,200 8.0152 1.437 1.428 1.437 1.419 1.437 14,432,113 1.4306 0.63%
2005-10-21 0 8.000 8.000 8.050 7.950 8.100 1,258,900 10,094,486 8.0185 1.428 1.428 1.437 1.419 1.446 7,053,023 1.4312 -0.62%
2005-10-20 0 8.050 8.000 8.050 7.800 8.250 5,950,000 47,982,300 8.0643 1.437 1.428 1.437 1.392 1.473 33,335,043 1.4394 3.87%
2005-10-19 0 7.750 7.750 7.800 7.600 7.800 4,968,000 38,417,800 7.7331 1.383 1.383 1.392 1.357 1.392 27,833,360 1.3803 0.00%
2005-10-18 0 7.750 7.700 7.750 7.550 7.800 1,838,000 14,155,800 7.7017 1.383 1.374 1.383 1.348 1.392 10,297,447 1.3747 2.65%
2005-10-17 0 7.550 7.500 7.550 7.500 7.600 1,237,600 9,336,280 7.5439 1.348 1.339 1.348 1.339 1.357 6,933,689 1.3465 -0.66%
2005-10-14 0 7.600 7.600 7.650 7.500 7.650 1,280,000 9,699,400 7.5777 1.357 1.357 1.365 1.339 1.365 7,171,236 1.3525 -0.65%
2005-10-13 0 7.650 7.600 7.650 7.500 7.650 1,604,000 12,244,900 7.6340 1.365 1.357 1.365 1.339 1.365 8,986,455 1.3626 -0.65%
2005-10-12 0 7.700 7.750 7.800 7.700 7.850 3,871,000 30,120,600 7.7811 1.374 1.383 1.392 1.374 1.401 21,687,387 1.3889 -0.65%
2005-10-10 0 7.750 7.700 7.750 7.600 7.750 2,710,000 20,925,500 7.7216 1.383 1.374 1.383 1.357 1.383 15,182,851 1.3782 2.65%
2005-10-07 0 7.550 7.550 7.600 7.400 7.550 1,435,000 10,770,750 7.5057 1.348 1.348 1.357 1.321 1.348 8,039,628 1.3397 0.00%
2005-10-06 0 7.550 7.550 7.600 7.400 7.600 2,260,000 16,965,400 7.5068 1.348 1.348 1.357 1.321 1.357 12,661,714 1.3399 -0.66%
2005-10-05 0 7.600 7.500 7.600 7.550 7.700 2,582,000 19,651,400 7.6109 1.357 1.339 1.357 1.348 1.374 14,465,728 1.3585 -0.65%
2005-10-04 0 7.650 7.650 7.700 7.550 7.700 1,130,620 8,623,974 7.6277 1.365 1.365 1.374 1.348 1.374 6,334,330 1.3615 0.66%
2005-10-03 0 7.600 7.600 7.650 7.550 7.800 1,502,000 11,513,600 7.6655 1.357 1.357 1.365 1.348 1.392 8,414,997 1.3682 -1.30%
2005-09-30 0 7.700 7.700 7.800 7.600 7.800 6,748,000 52,134,400 7.7259 1.374 1.374 1.392 1.357 1.392 37,805,860 1.3790 0.00%
2005-09-29 0 7.700 7.650 7.700 6.950 7.800 17,365,587 131,607,709 7.5787 1.374 1.365 1.374 1.241 1.392 97,291,191 1.3527 8.45%
2005-09-28 0 7.100 7.000 7.100 6.900 7.100 696,000 4,904,800 7.0471 1.267 1.249 1.267 1.232 1.267 3,899,360 1.2578 0.00%
2005-09-27 0 7.100 7.000 7.100 6.850 7.100 1,810,000 12,755,500 7.0472 1.267 1.249 1.267 1.223 1.267 10,140,576 1.2579 2.90%
2005-09-26 0 6.900 6.850 6.900 6.750 7.050 822,000 5,678,400 6.9080 1.232 1.223 1.232 1.205 1.258 4,605,278 1.2330 0.00%
2005-09-23 0 6.900 6.850 6.950 6.850 7.000 470,000 3,240,800 6.8953 1.232 1.223 1.241 1.223 1.249 2,633,188 1.2308 -1.43%
2005-09-22 0 7.000 6.950 7.000 6.900 7.050 764,000 5,329,000 6.9751 1.249 1.241 1.249 1.232 1.258 4,280,332 1.2450 0.00%
2005-09-21 0 7.000 7.000 7.050 7.000 7.050 281,222 1,969,210 7.0023 1.249 1.249 1.258 1.249 1.258 1,575,554 1.2499 -0.71%
2005-09-20 0 7.050 7.050 7.100 6.900 7.100 636,000 4,465,600 7.0214 1.258 1.258 1.267 1.232 1.267 3,563,208 1.2533 0.71%
2005-09-16 0 7.000 6.950 7.000 6.900 7.000 502,000 3,495,900 6.9639 1.249 1.241 1.249 1.232 1.249 2,812,469 1.2430 -0.71%
2005-09-15 0 7.050 6.950 7.050 6.900 7.050 284,000 1,986,600 6.9951 1.258 1.241 1.258 1.232 1.258 1,591,118 1.2486 0.71%
2005-09-14 0 7.000 6.950 7.000 6.900 7.000 342,000 2,377,700 6.9523 1.249 1.241 1.249 1.232 1.249 1,916,065 1.2409 0.00%
2005-09-13 0 7.000 7.000 7.050 6.950 7.050 542,000 3,805,000 7.0203 1.249 1.249 1.258 1.241 1.258 3,036,570 1.2531 -1.41%
2005-09-12 0 7.100 7.050 7.100 7.000 7.100 234,000 1,654,200 7.0692 1.267 1.258 1.267 1.249 1.267 1,310,992 1.2618 0.00%
2005-09-09 0 7.100 7.050 7.150 6.900 7.100 788,000 5,553,800 7.0480 1.267 1.258 1.276 1.232 1.267 4,414,792 1.2580 0.00%
2005-09-08 0 7.100 7.050 7.100 7.000 7.100 388,000 2,732,700 7.0430 1.267 1.258 1.267 1.249 1.267 2,173,781 1.2571 0.00%
2005-09-07 0 7.100 7.000 7.100 7.000 7.150 1,334,000 9,441,300 7.0774 1.267 1.249 1.267 1.249 1.276 7,473,773 1.2633 -0.70%
2005-09-06 0 7.150 7.100 7.150 7.050 7.150 382,000 2,701,900 7.0730 1.276 1.267 1.276 1.258 1.276 2,140,166 1.2625 0.70%
2005-09-05 0 7.100 7.050 7.100 7.000 7.100 658,000 4,634,500 7.0433 1.267 1.258 1.267 1.249 1.267 3,686,464 1.2572 0.71%
2005-09-02 0 7.050 7.050 7.100 7.000 7.150 716,000 5,046,400 7.0480 1.258 1.258 1.267 1.249 1.276 4,011,410 1.2580 -1.40%
2005-09-01 0 7.150 7.100 7.150 7.000 7.150 880,000 6,238,300 7.0890 1.276 1.267 1.276 1.249 1.276 4,930,225 1.2653 2.14%
2005-08-31 0 7.000 7.000 7.050 6.900 7.100 670,000 4,720,300 7.0452 1.249 1.249 1.258 1.232 1.267 3,753,694 1.2575 0.00%
2005-08-30 0 7.000 7.000 7.050 6.850 7.100 1,176,000 8,229,200 6.9976 1.249 1.249 1.258 1.223 1.267 6,588,573 1.2490 2.19%
2005-08-29 0 6.850 6.800 6.900 6.800 6.900 1,176,000 8,064,968 6.8580 1.223 1.214 1.232 1.214 1.232 6,588,573 1.2241 -0.72%
2005-08-26 0 6.900 6.850 6.900 6.800 7.050 2,760,357 18,991,274 6.8800 1.232 1.223 1.232 1.214 1.258 15,464,978 1.2280 -0.72%
2005-08-25 0 6.950 6.900 6.950 6.800 7.000 6,612,000 45,728,100 6.9159 1.241 1.232 1.241 1.214 1.249 37,043,916 1.2344 -4.14%
2005-08-24 0 7.250 7.250 7.300 7.250 7.400 740,000 5,396,000 7.2919 1.294 1.294 1.303 1.294 1.321 4,145,871 1.3015 -2.68%
2005-08-23 0 7.450 7.400 7.450 7.350 7.600 1,658,000 12,355,200 7.4519 1.330 1.321 1.330 1.312 1.357 9,288,992 1.3301 -1.32%
2005-08-22 0 7.550 7.350 7.550 7.300 7.600 4,118,000 30,587,100 7.4277 1.348 1.312 1.348 1.303 1.357 23,071,211 1.3258 2.72%
2005-08-19 0 7.350 7.300 7.350 7.150 7.350 2,534,000 18,437,300 7.2760 1.312 1.303 1.312 1.276 1.312 14,196,806 1.2987 0.00%
2005-08-18 0 7.350 7.250 7.350 7.100 7.350 2,733,000 19,692,800 7.2056 1.312 1.294 1.312 1.267 1.312 15,311,710 1.2861 0.68%
2005-08-17 0 7.300 7.200 7.300 7.200 7.300 976,000 7,058,300 7.2319 1.303 1.285 1.303 1.285 1.303 5,468,068 1.2908 -0.68%
2005-08-16 0 7.350 7.300 7.350 7.250 7.350 804,000 5,872,900 7.3046 1.312 1.303 1.312 1.294 1.312 4,504,433 1.3038 0.00%
2005-08-15 0 7.350 7.300 7.400 7.200 7.400 618,000 4,517,696 7.3102 1.312 1.303 1.321 1.285 1.321 3,462,362 1.3048 -1.34%
2005-08-12 0 7.450 7.450 7.500 7.250 7.500 1,918,391 14,142,674 7.3722 1.330 1.330 1.339 1.294 1.339 10,747,840 1.3159 1.36%
2005-08-11 0 7.350 7.350 7.400 7.200 7.450 2,654,300 19,548,805 7.3650 1.312 1.312 1.321 1.285 1.330 14,870,791 1.3146 1.38%
2005-08-10 0 7.250 7.250 7.300 7.150 7.350 822,000 5,960,900 7.2517 1.294 1.294 1.303 1.276 1.312 4,605,278 1.2944 0.00%
2005-08-09 0 7.250 7.250 7.300 7.200 7.300 908,000 6,575,500 7.2417 1.294 1.294 1.303 1.285 1.303 5,087,096 1.2926 0.69%
2005-08-08 0 7.200 7.200 7.250 7.200 7.300 772,000 5,583,500 7.2325 1.285 1.285 1.294 1.285 1.303 4,325,152 1.2909 -1.37%
2005-08-05 0 7.300 7.250 7.300 7.250 7.350 566,000 4,121,800 7.2823 1.303 1.294 1.303 1.294 1.312 3,171,031 1.2998 -0.68%
2005-08-04 0 7.350 7.350 7.400 7.350 7.400 1,452,000 10,720,000 7.3829 1.312 1.312 1.321 1.312 1.321 8,134,871 1.3178 0.00%
2005-08-03 0 7.350 7.350 7.400 7.200 7.400 1,706,000 12,508,400 7.3320 1.312 1.312 1.321 1.285 1.321 9,557,913 1.3087 1.38%
2005-08-02 0 7.250 7.250 7.300 7.200 7.300 704,000 5,112,200 7.2616 1.294 1.294 1.303 1.285 1.303 3,944,180 1.2961 -0.68%
2005-08-01 0 7.300 7.300 7.350 7.200 7.350 896,000 6,530,100 7.2881 1.303 1.303 1.312 1.285 1.312 5,019,865 1.3009 -0.68%
2005-07-29 0 7.350 7.300 7.350 7.200 7.400 3,116,000 22,899,900 7.3491 1.312 1.303 1.312 1.285 1.321 17,457,478 1.3118 2.08%
2005-07-28 0 7.200 7.200 7.250 7.100 7.250 1,492,000 10,740,100 7.1985 1.285 1.285 1.294 1.267 1.294 8,358,972 1.2849 0.70%
2005-07-27 0 7.150 7.150 7.200 7.050 7.150 1,192,000 8,468,000 7.1040 1.276 1.276 1.285 1.258 1.276 6,678,214 1.2680 1.42%
2005-07-26 0 7.050 7.050 7.150 6.950 7.150 1,078,000 7,612,300 7.0615 1.258 1.258 1.276 1.241 1.276 6,039,525 1.2604 0.00%
2005-07-25 0 7.050 7.050 7.150 7.050 7.350 1,028,000 7,401,300 7.1997 1.258 1.258 1.276 1.258 1.312 5,759,399 1.2851 -3.42%
2005-07-22 0 7.300 7.250 7.300 7.200 7.400 2,510,000 18,290,700 7.2871 1.303 1.294 1.303 1.285 1.321 14,062,346 1.3007 0.00%
2005-07-21 0 7.300 7.250 7.300 7.200 7.300 1,738,000 12,627,100 7.2653 1.303 1.294 1.303 1.285 1.303 9,737,194 1.2968 1.39%
2005-07-20 0 7.200 7.150 7.200 6.850 7.250 2,616,000 18,735,700 7.1620 1.285 1.276 1.285 1.223 1.294 14,656,214 1.2783 5.11%
2005-07-19 0 6.850 6.800 6.850 6.750 6.850 637,000 4,338,550 6.8109 1.223 1.214 1.223 1.205 1.223 3,568,810 1.2157 1.48%
2005-07-18 0 6.750 6.750 6.800 6.700 6.800 540,000 3,645,000 6.7500 1.205 1.205 1.214 1.196 1.214 3,025,365 1.2048 0.00%
2005-07-15 0 6.750 6.750 6.800 6.750 6.800 938,000 6,352,852 6.7728 1.205 1.205 1.214 1.205 1.214 5,255,171 1.2089 -0.74%
2005-07-14 0 6.800 6.800 6.850 6.750 6.850 1,480,000 10,062,200 6.7988 1.214 1.214 1.223 1.205 1.223 8,291,742 1.2135 0.00%
2005-07-13 0 6.800 6.750 6.800 6.750 6.800 720,000 4,884,000 6.7833 1.214 1.205 1.214 1.205 1.214 4,033,820 1.2108 0.74%
2005-07-12 0 6.750 6.750 6.800 6.750 6.900 1,972,000 13,462,400 6.8268 1.205 1.205 1.214 1.205 1.232 11,048,186 1.2185 -2.88%
2005-07-11 0 6.950 6.900 6.950 6.800 6.950 772,000 5,348,200 6.9277 1.241 1.232 1.241 1.214 1.241 4,325,152 1.2365 2.21%
2005-07-08 0 6.800 6.750 6.800 6.650 7.050 2,292,000 15,712,200 6.8552 1.214 1.205 1.214 1.187 1.258 12,840,995 1.2236 -2.86%
2005-07-07 0 7.000 7.000 7.100 6.950 7.150 1,490,000 10,545,100 7.0772 1.249 1.249 1.267 1.241 1.276 8,347,767 1.2632 -2.78%
2005-07-06 0 7.200 7.150 7.200 7.100 7.250 1,216,900 8,733,395 7.1768 1.285 1.276 1.285 1.267 1.294 6,817,717 1.2810 1.41%
2005-07-05 0 7.100 7.100 7.150 7.100 7.150 704,000 5,022,500 7.1342 1.267 1.267 1.276 1.267 1.276 3,944,180 1.2734 -0.70%
2005-07-04 0 7.150 7.100 7.150 7.100 7.250 384,000 2,745,300 7.1492 1.276 1.267 1.276 1.267 1.294 2,151,371 1.2761 -1.38%
2005-06-30 0 7.250 7.250 7.300 7.200 7.400 906,000 6,592,500 7.2765 1.294 1.294 1.303 1.285 1.321 5,075,891 1.2988 -2.03%
2005-06-29 0 7.400 7.400 7.450 7.400 7.500 782,000 5,789,000 7.4028 1.321 1.321 1.330 1.321 1.339 4,381,177 1.3213 -0.67%
2005-06-28 0 7.450 7.400 7.450 7.400 7.450 678,000 5,020,000 7.4041 1.330 1.321 1.330 1.321 1.330 3,798,514 1.3216 0.00%
2005-06-27 0 7.450 7.300 7.450 7.300 7.450 1,492,000 10,999,200 7.3721 1.330 1.303 1.330 1.303 1.330 8,358,972 1.3159 2.05%
2005-06-24 0 7.300 7.250 7.350 7.100 7.350 1,008,000 7,352,900 7.2945 1.303 1.294 1.312 1.267 1.312 5,647,348 1.3020 0.00%
2005-06-23 0 7.300 7.300 7.350 7.250 7.350 1,184,000 8,639,100 7.2965 1.303 1.303 1.312 1.294 1.312 6,633,393 1.3024 0.00%
2005-06-22 0 7.300 7.300 7.350 7.150 7.350 1,350,990 9,819,281 7.2682 1.303 1.303 1.312 1.276 1.312 7,568,960 1.2973 1.39%
2005-06-21 0 7.200 7.200 7.250 7.150 7.350 855,369 6,230,251 7.2837 1.285 1.285 1.294 1.276 1.312 4,792,229 1.3001 -0.69%
2005-06-20 0 7.250 7.250 7.300 7.050 7.400 1,016,000 7,392,200 7.2758 1.294 1.294 1.303 1.258 1.321 5,692,169 1.2987 2.11%
2005-06-17 0 7.100 7.100 7.200 7.050 7.200 555,268 3,960,949 7.1334 1.267 1.267 1.285 1.258 1.285 3,110,905 1.2732 0.00%
2005-06-16 0 7.100 7.100 7.150 7.050 7.200 316,000 2,247,800 7.1133 1.267 1.267 1.276 1.258 1.285 1,770,399 1.2697 -1.39%
2005-06-15 0 7.200 7.100 7.200 7.050 7.200 646,000 4,622,800 7.1560 1.285 1.267 1.285 1.258 1.285 3,619,233 1.2773 0.00%
2005-06-14 0 7.200 7.150 7.200 7.150 7.200 418,000 3,000,800 7.1789 1.285 1.276 1.285 1.276 1.285 2,341,857 1.2814 0.70%
2005-06-13 0 7.150 7.100 7.150 7.050 7.200 1,168,000 8,322,400 7.1253 1.276 1.267 1.276 1.258 1.285 6,543,753 1.2718 -0.69%
2005-06-10 0 7.200 7.100 7.200 7.050 7.200 1,240,000 8,846,800 7.1345 1.285 1.267 1.285 1.258 1.285 6,947,135 1.2734 0.00%
2005-06-09 0 7.200 7.200 7.250 7.200 7.350 1,176,000 8,530,000 7.2534 1.285 1.285 1.294 1.285 1.312 6,588,573 1.2947 -2.70%
2005-06-08 0 7.400 7.350 7.450 7.150 7.450 2,609,376 19,063,201 7.3057 1.321 1.312 1.330 1.276 1.330 14,619,103 1.3040 2.07%
2005-06-07 0 7.250 7.250 7.300 7.250 7.400 1,765,779 12,948,176 7.3328 1.294 1.294 1.303 1.294 1.321 9,892,827 1.3088 -2.68%
2005-06-06 0 7.450 7.400 7.450 6.850 7.500 6,152,000 44,785,750 7.2799 1.330 1.321 1.330 1.223 1.339 34,466,753 1.2994 7.19%
2005-06-03 0 6.950 6.900 7.000 6.650 6.950 1,893,000 13,007,600 6.8714 1.241 1.232 1.249 1.187 1.241 10,605,586 1.2265 2.96%
2005-06-02 0 6.750 6.700 6.750 6.700 6.800 1,363,779 9,179,036 6.7306 1.205 1.196 1.205 1.196 1.214 7,640,610 1.2013 -0.74%
2005-06-01 0 6.800 6.750 6.800 6.750 6.850 494,950 3,363,175 6.7950 1.214 1.205 1.214 1.205 1.223 2,772,971 1.2128 -0.73%
2005-05-31 0 6.850 6.850 6.900 6.800 6.900 702,000 4,821,600 6.8684 1.223 1.223 1.232 1.214 1.232 3,932,975 1.2259 -0.72%
2005-05-30 0 6.900 6.850 6.900 6.750 6.900 636,000 4,337,900 6.8206 1.232 1.223 1.232 1.205 1.232 3,563,208 1.2174 0.73%
2005-05-27 0 6.850 6.800 6.850 6.700 6.850 1,456,000 9,912,000 6.8077 1.223 1.214 1.223 1.196 1.223 8,157,281 1.2151 2.24%
2005-05-26 0 6.700 6.700 6.750 6.700 6.800 910,000 6,126,200 6.7321 1.196 1.196 1.205 1.196 1.214 5,098,301 1.2016 -1.47%
2005-05-25 0 6.800 6.750 6.800 6.750 6.900 754,000 5,161,000 6.8448 1.214 1.205 1.214 1.205 1.232 4,224,306 1.2217 0.00%
2005-05-24 0 6.800 6.800 6.850 6.750 6.950 1,564,217 10,643,821 6.8046 1.214 1.214 1.223 1.205 1.241 8,763,570 1.2146 -2.16%
2005-05-23 0 6.950 6.900 6.950 6.750 6.950 574,000 3,922,200 6.8331 1.241 1.232 1.241 1.205 1.241 3,215,851 1.2196 1.46%
2005-05-20 0 6.850 6.800 6.900 6.850 7.100 196,000 1,363,100 6.9546 1.223 1.214 1.232 1.223 1.267 1,098,096 1.2413 -2.14%
2005-05-19 0 7.000 6.950 7.000 6.800 7.000 4,471,100 31,058,145 6.9464 1.249 1.241 1.249 1.214 1.249 25,049,464 1.2399 2.94%
2005-05-18 0 6.800 6.700 6.850 6.650 6.850 2,176,000 14,611,624 6.7149 1.214 1.196 1.223 1.187 1.223 12,191,101 1.1985 0.00%
2005-05-17 0 6.800 6.750 6.800 6.550 6.900 1,378,000 9,227,500 6.6963 1.214 1.205 1.214 1.169 1.232 7,720,284 1.1952 -1.45%
2005-05-13 0 6.900 6.850 6.900 6.850 6.950 1,752,000 12,078,000 6.8938 1.232 1.223 1.232 1.223 1.241 9,815,629 1.2305 0.00%
2005-05-12 0 6.900 6.850 6.900 6.850 6.900 970,000 6,661,700 6.8677 1.232 1.223 1.232 1.223 1.232 5,434,452 1.2258 1.47%
2005-05-11 0 6.800 6.800 6.850 6.750 6.850 958,000 6,496,800 6.7816 1.214 1.214 1.223 1.205 1.223 5,367,222 1.2105 -1.45%
2005-05-10 0 6.900 6.900 6.950 6.850 6.950 1,200,000 8,263,700 6.8864 1.232 1.232 1.241 1.223 1.241 6,723,034 1.2292 0.00%
2005-05-09 0 6.900 6.900 6.950 6.800 6.950 950,000 6,520,700 6.8639 1.232 1.232 1.241 1.214 1.241 5,322,402 1.2251 0.00%
2005-05-06 0 6.900 6.850 6.900 6.850 6.950 472,000 3,246,000 6.8771 1.232 1.223 1.232 1.223 1.241 2,644,393 1.2275 0.00%
2005-05-05 0 6.900 6.850 6.900 6.800 6.950 1,270,000 8,757,600 6.8957 1.232 1.223 1.232 1.214 1.241 7,115,211 1.2308 2.22%
2005-05-04 0 6.750 6.700 6.750 6.700 6.850 1,922,000 12,960,000 6.7430 1.205 1.196 1.205 1.196 1.223 10,768,059 1.2036 -0.74%
2005-05-03 0 6.800 6.850 6.900 6.800 7.100 2,274,000 15,674,060 6.8927 1.214 1.223 1.232 1.214 1.267 12,740,149 1.2303 -4.23%
2005-04-29 0 7.100 7.100 7.150 6.700 7.150 4,843,876 33,471,125 6.9100 1.267 1.267 1.276 1.196 1.276 27,137,952 1.2334 2.90%
2005-04-28 0 6.900 6.850 6.900 6.750 6.950 8,328,000 56,912,600 6.8339 1.232 1.223 1.232 1.205 1.241 46,657,855 1.2198 -2.13%
2005-04-27 0 7.050 7.050 7.100 7.000 7.100 2,316,000 16,306,900 7.0410 1.258 1.258 1.267 1.249 1.267 12,975,455 1.2567 -0.70%
2005-04-26 0 7.100 7.050 7.100 7.000 7.150 3,306,034 23,383,035 7.0728 1.267 1.258 1.267 1.249 1.276 18,522,149 1.2624 -0.70%
2005-04-25 0 7.150 7.100 7.200 7.000 7.250 1,960,000 13,967,100 7.1261 1.276 1.267 1.285 1.249 1.294 10,980,955 1.2719 -0.69%
2005-04-22 0 7.200 7.200 7.250 7.150 7.300 1,580,090 11,391,530 7.2094 1.285 1.285 1.294 1.276 1.303 8,852,499 1.2868 0.00%
2005-04-21 0 7.200 7.200 7.250 7.050 7.300 1,320,000 9,457,900 7.1651 1.285 1.285 1.294 1.258 1.303 7,395,337 1.2789 0.00%
2005-04-20 0 7.200 7.150 7.300 7.150 7.300 1,706,000 12,318,500 7.2207 1.285 1.276 1.303 1.276 1.303 9,557,913 1.2888 -0.69%
2005-04-19 0 7.250 7.200 7.250 7.200 7.350 1,122,000 8,159,600 7.2724 1.294 1.285 1.294 1.285 1.312 6,286,037 1.2981 0.69%
2005-04-18 0 7.200 7.200 7.250 7.150 7.300 1,858,000 13,366,300 7.1939 1.285 1.285 1.294 1.276 1.303 10,409,497 1.2840 -2.70%
2005-04-15 0 7.400 7.350 7.400 7.300 7.500 1,990,400 14,654,020 7.3623 1.321 1.312 1.321 1.303 1.339 11,151,272 1.3141 -1.04%
2005-04-14 0 7.600 7.550 7.600 7.550 7.650 1,122,000 8,519,800 7.5934 1.335 1.326 1.335 1.326 1.343 6,389,049 1.3335 0.00%
2005-04-13 0 7.600 7.550 7.600 7.600 7.700 1,998,000 15,192,000 7.6036 1.335 1.326 1.335 1.335 1.352 11,377,291 1.3353 0.00%
2005-04-12 0 7.600 7.550 7.600 7.550 7.600 1,576,000 11,955,800 7.5862 1.335 1.326 1.335 1.326 1.335 8,974,279 1.3322 -0.65%
2005-04-11 0 7.650 7.600 7.650 7.550 7.800 462,000 3,538,500 7.6591 1.343 1.335 1.343 1.326 1.370 2,630,785 1.3450 -1.92%
2005-04-08 0 7.800 7.750 7.800 7.700 7.950 1,146,000 8,935,900 7.7975 1.370 1.361 1.370 1.352 1.396 6,525,713 1.3693 -0.64%
2005-04-07 0 7.850 7.800 7.850 7.600 7.900 5,274,000 41,120,000 7.7967 1.379 1.370 1.379 1.335 1.387 30,031,947 1.3692 3.29%
2005-04-06 0 7.600 7.550 7.650 7.550 7.700 878,000 6,680,400 7.6087 1.335 1.326 1.343 1.326 1.352 4,999,630 1.3362 0.00%
2005-04-04 0 7.600 7.550 7.650 7.350 7.650 1,150,000 8,680,000 7.5478 1.335 1.326 1.343 1.291 1.343 6,548,491 1.3255 1.33%
2005-04-01 0 7.500 7.450 7.500 7.250 7.500 1,570,000 11,511,300 7.3320 1.317 1.308 1.317 1.273 1.317 8,940,113 1.2876 1.35%
2005-03-31 0 7.400 7.400 7.450 7.400 7.600 1,470,000 11,034,800 7.5067 1.300 1.300 1.308 1.300 1.335 8,370,679 1.3183 0.68%
2005-03-30 0 7.350 7.400 7.450 7.100 7.450 2,383,000 17,497,600 7.3427 1.291 1.300 1.308 1.247 1.308 13,569,611 1.2895 2.80%
2005-03-29 0 7.150 7.100 7.200 7.050 7.200 2,012,000 14,304,100 7.1094 1.256 1.247 1.264 1.238 1.264 11,457,011 1.2485 0.00%
2005-03-24 0 7.150 7.150 7.200 7.100 7.250 6,458,000 46,081,700 7.1356 1.256 1.256 1.264 1.247 1.273 36,774,046 1.2531 -2.72%
2005-03-23 0 7.350 7.300 7.350 7.250 7.500 4,042,000 29,708,600 7.3500 1.291 1.282 1.291 1.273 1.317 23,016,521 1.2908 -2.65%
2005-03-22 0 7.550 7.500 7.550 7.500 7.600 2,194,000 16,516,500 7.5280 1.326 1.317 1.326 1.317 1.335 12,493,381 1.3220 -1.31%
2005-03-21 0 7.650 7.600 7.650 7.550 7.800 2,614,000 19,969,700 7.6395 1.343 1.335 1.343 1.326 1.370 14,885,004 1.3416 -0.65%
2005-03-18 0 7.700 7.700 7.750 7.600 7.850 3,186,000 24,550,900 7.7059 1.352 1.352 1.361 1.335 1.379 18,142,166 1.3533 -1.91%
2005-03-17 0 7.850 7.800 7.850 7.800 7.850 3,552,000 27,806,750 7.8285 1.379 1.370 1.379 1.370 1.379 20,226,295 1.3748 -1.88%
2005-03-16 0 8.000 7.950 8.050 7.800 8.100 4,206,000 33,410,199 7.9435 1.405 1.396 1.414 1.370 1.422 23,950,393 1.3950 -1.23%
2005-03-15 0 8.100 8.100 8.150 8.000 8.200 4,230,000 34,089,300 8.0589 1.422 1.422 1.431 1.405 1.440 24,087,057 1.4153 -1.82%
2005-03-14 0 8.250 8.200 8.250 8.050 8.250 2,338,000 19,026,700 8.1380 1.449 1.440 1.449 1.414 1.449 13,313,366 1.4291 1.85%
2005-03-11 0 8.100 8.100 8.150 8.050 8.300 3,410,000 27,759,171 8.1405 1.422 1.422 1.431 1.414 1.458 19,417,698 1.4296 -1.22%
2005-03-10 0 8.200 8.200 8.250 8.100 8.350 1,880,000 15,408,800 8.1962 1.440 1.440 1.449 1.422 1.466 10,705,359 1.4394 -1.20%
2005-03-09 0 8.300 8.200 8.400 8.200 8.400 2,824,600 23,451,870 8.3027 1.458 1.440 1.475 1.440 1.475 16,084,232 1.4581 1.84%
2005-03-08 0 8.150 8.150 8.200 8.100 8.250 2,302,000 18,756,300 8.1478 1.431 1.431 1.440 1.422 1.449 13,108,370 1.4309 1.24%
2005-03-07 0 8.050 8.000 8.050 8.000 8.200 1,896,000 15,292,200 8.0655 1.414 1.405 1.414 1.405 1.440 10,796,468 1.4164 -1.23%
2005-03-04 0 8.150 8.100 8.150 7.950 8.300 8,074,000 65,155,800 8.0698 1.431 1.422 1.431 1.396 1.458 45,976,099 1.4172 -0.61%
2005-03-03 0 8.200 8.200 8.250 8.150 8.450 5,558,797 46,069,737 8.2877 1.440 1.440 1.449 1.431 1.484 31,653,678 1.4554 -2.38%
2005-03-02 0 8.400 8.350 8.400 8.350 8.900 8,803,000 74,916,800 8.5104 1.475 1.466 1.475 1.466 1.563 50,127,272 1.4945 -5.62%
2005-03-01 0 8.900 8.900 8.950 8.450 9.050 7,561,000 66,589,100 8.8069 1.563 1.563 1.572 1.484 1.589 43,054,902 1.5466 3.49%
2005-02-28 0 8.600 8.600 8.650 8.450 8.650 6,015,269 51,600,123 8.5782 1.510 1.510 1.519 1.484 1.519 34,252,985 1.5064 1.78%
2005-02-25 0 8.450 8.450 8.500 8.300 8.500 3,803,000 31,994,950 8.4131 1.484 1.484 1.493 1.458 1.493 21,655,574 1.4774 1.81%
2005-02-24 0 8.300 8.300 8.350 8.250 8.350 1,934,000 16,053,800 8.3008 1.458 1.458 1.466 1.449 1.466 11,012,853 1.4577 0.61%
2005-02-23 0 8.250 8.200 8.300 8.200 8.450 1,182,000 9,758,000 8.2555 1.449 1.440 1.458 1.440 1.484 6,730,709 1.4498 -0.60%
2005-02-22 0 8.300 8.300 8.350 8.300 8.400 2,497,000 20,783,402 8.3233 1.458 1.458 1.466 1.458 1.475 14,218,766 1.4617 -0.60%
2005-02-21 0 8.350 8.350 8.400 8.250 8.400 2,712,000 22,528,900 8.3071 1.466 1.466 1.475 1.449 1.475 15,443,049 1.4588 -1.76%
2005-02-18 0 8.500 8.500 8.550 8.350 8.550 2,046,000 17,253,300 8.4327 1.493 1.493 1.501 1.466 1.501 11,650,619 1.4809 -0.58%
2005-02-17 0 8.550 8.550 8.600 8.500 8.650 2,121,800 18,161,930 8.5597 1.501 1.501 1.510 1.493 1.519 12,082,250 1.5032 -0.58%
2005-02-16 0 8.600 8.550 8.600 8.450 8.700 2,416,950 20,587,170 8.5178 1.510 1.501 1.510 1.484 1.528 13,762,934 1.4958 -0.58%
2005-02-15 0 8.650 8.600 8.650 8.550 8.700 3,330,000 28,642,400 8.6013 1.519 1.510 1.519 1.501 1.528 18,962,151 1.5105 1.17%
2005-02-14 0 8.550 8.500 8.550 8.450 8.600 2,914,000 24,764,252 8.4984 1.501 1.493 1.501 1.484 1.510 16,593,306 1.4924 1.18%
2005-02-08 0 8.450 8.400 8.450 8.350 8.500 2,480,000 20,841,700 8.4039 1.484 1.475 1.484 1.466 1.493 14,121,962 1.4758 1.20%
2005-02-07 0 8.350 8.350 8.400 8.200 8.500 3,954,852 33,206,264 8.3963 1.466 1.466 1.475 1.440 1.493 22,520,271 1.4745 2.45%
2005-02-04 0 8.150 8.100 8.150 8.100 8.250 1,616,000 13,159,000 8.1429 1.431 1.422 1.431 1.422 1.449 9,202,053 1.4300 -1.21%
2005-02-03 0 8.250 8.200 8.250 7.950 8.250 1,592,000 12,868,400 8.0832 1.449 1.440 1.449 1.396 1.449 9,065,389 1.4195 1.85%
2005-02-02 0 8.100 8.100 8.150 8.000 8.200 2,145,000 17,357,200 8.0919 1.422 1.422 1.431 1.405 1.440 12,214,359 1.4210 -0.61%
2005-02-01 0 8.150 8.150 8.200 7.950 8.200 3,516,000 28,353,500 8.0641 1.431 1.431 1.440 1.396 1.440 20,021,298 1.4162 1.87%
2005-01-31 0 8.000 8.000 8.050 7.800 8.100 1,664,167 13,259,703 7.9678 1.405 1.405 1.414 1.370 1.422 9,476,332 1.3992 -1.23%
2005-01-28 0 8.100 7.950 8.100 7.850 8.100 2,834,000 22,708,800 8.0130 1.422 1.396 1.422 1.379 1.422 16,137,759 1.4072 2.53%
2005-01-27 0 7.900 7.900 7.950 7.800 7.950 1,768,000 13,935,300 7.8820 1.387 1.387 1.396 1.370 1.396 10,067,593 1.3842 1.94%
2005-01-26 0 7.750 7.700 7.750 7.700 7.800 1,748,000 13,524,800 7.7373 1.361 1.352 1.361 1.352 1.370 9,953,706 1.3588 0.65%
2005-01-25 0 7.700 7.600 7.700 7.350 7.700 3,942,000 29,622,500 7.5146 1.352 1.335 1.352 1.291 1.352 22,447,087 1.3197 2.67%
2005-01-24 0 7.500 7.450 7.500 7.500 7.800 6,580,000 50,162,200 7.6234 1.317 1.308 1.317 1.317 1.370 37,468,755 1.3388 -3.23%
2005-01-21 0 7.750 7.650 7.700 7.650 7.950 4,580,000 35,567,700 7.7659 1.361 1.343 1.352 1.343 1.396 26,080,076 1.3638 -2.52%
2005-01-20 0 7.950 7.900 7.950 7.900 8.200 1,210,000 9,689,600 8.0079 1.396 1.387 1.396 1.387 1.440 6,890,151 1.4063 -3.05%
2005-01-19 0 8.200 8.150 8.200 8.100 8.200 3,756,000 30,545,400 8.1324 1.440 1.431 1.440 1.422 1.440 21,387,940 1.4282 1.23%
2005-01-18 0 8.100 8.050 8.100 7.900 8.200 5,220,000 42,226,700 8.0894 1.422 1.414 1.422 1.387 1.440 29,724,453 1.4206 0.62%
2005-01-17 0 8.050 8.000 8.100 7.750 8.050 4,948,000 39,188,900 7.9201 1.414 1.405 1.422 1.361 1.414 28,175,593 1.3909 5.92%
2005-01-14 0 7.600 7.600 7.650 7.350 7.700 1,645,000 12,435,750 7.5597 1.335 1.335 1.343 1.291 1.352 9,367,189 1.3276 2.70%
2005-01-13 0 7.400 7.400 7.450 7.400 7.550 2,582,000 19,248,300 7.4548 1.300 1.300 1.308 1.300 1.326 14,702,785 1.3092 1.37%
2005-01-12 0 7.300 7.300 7.400 7.250 7.550 4,530,000 33,241,600 7.3381 1.282 1.282 1.300 1.273 1.326 25,795,359 1.2887 -2.01%
2005-01-11 0 7.450 7.400 7.500 7.400 7.750 6,968,000 52,452,900 7.5277 1.308 1.300 1.317 1.300 1.361 39,678,159 1.3220 -3.87%
2005-01-10 0 7.750 7.700 7.800 7.750 7.950 2,864,000 22,389,024 7.8174 1.361 1.352 1.370 1.361 1.396 16,308,589 1.3728 -0.64%
2005-01-07 0 7.800 7.750 7.800 7.600 7.950 5,438,000 42,247,400 7.7689 1.370 1.361 1.370 1.335 1.396 30,965,819 1.3643 1.30%
2005-01-06 0 7.700 7.650 7.750 7.550 7.800 5,291,000 40,773,380 7.7062 1.352 1.343 1.361 1.326 1.370 30,128,751 1.3533 1.99%
2005-01-05 0 7.550 7.500 7.550 7.500 7.900 9,818,000 74,790,250 7.6177 1.326 1.317 1.326 1.317 1.387 55,907,027 1.3378 -6.79%
2005-01-04 0 8.100 8.100 8.150 8.000 8.400 5,228,000 42,461,100 8.1219 1.422 1.422 1.431 1.405 1.475 29,770,008 1.4263 -3.57%
2005-01-03 0 8.400 8.350 8.400 8.350 8.500 798,000 6,719,400 8.4203 1.475 1.466 1.475 1.466 1.493 4,544,083 1.4787 -0.59%
2004-12-31 0 8.450 8.400 8.450 8.400 8.500 500,000 4,226,400 8.4528 1.484 1.475 1.484 1.475 1.493 2,847,170 1.4844 0.60%
2004-12-30 0 8.400 8.400 8.500 8.400 8.650 1,606,000 13,643,600 8.4954 1.475 1.475 1.493 1.475 1.519 9,145,110 1.4919 -1.75%
2004-12-29 0 8.550 8.500 8.550 8.400 8.600 1,134,000 9,624,200 8.4869 1.501 1.493 1.501 1.475 1.510 6,457,381 1.4904 1.18%
2004-12-28 0 8.450 8.400 8.450 8.400 8.550 696,000 5,877,600 8.4448 1.484 1.475 1.484 1.475 1.501 3,963,260 1.4830 -0.59%
2004-12-24 0 8.500 8.450 8.500 8.450 8.600 1,366,000 11,580,000 8.4773 1.493 1.484 1.493 1.484 1.510 7,778,468 1.4887 0.00%
2004-12-23 0 8.500 8.500 8.550 8.350 8.500 2,180,000 18,352,900 8.4188 1.493 1.493 1.501 1.466 1.493 12,413,660 1.4784 2.41%
2004-12-22 0 8.300 8.300 8.350 8.300 8.550 3,446,000 28,771,900 8.3494 1.458 1.458 1.466 1.458 1.501 19,622,695 1.4663 -2.35%
2004-12-21 0 8.500 8.500 8.550 8.450 8.600 3,166,000 26,973,876 8.5199 1.493 1.493 1.501 1.484 1.510 18,028,279 1.4962 -1.16%
2004-12-20 0 8.600 8.550 8.600 8.500 8.650 2,014,000 17,237,000 8.5586 1.510 1.501 1.510 1.493 1.519 11,468,400 1.5030 0.58%
2004-12-17 0 8.550 8.550 8.600 8.500 8.650 3,242,000 27,726,600 8.5523 1.501 1.501 1.510 1.493 1.519 18,461,049 1.5019 -1.16%
2004-12-16 0 8.650 8.550 8.650 8.550 9.000 5,384,000 46,601,100 8.6555 1.519 1.501 1.519 1.501 1.581 30,658,325 1.5200 -2.26%
2004-12-15 0 8.850 8.800 8.850 8.550 8.900 6,352,000 55,639,400 8.7594 1.554 1.545 1.554 1.501 1.563 36,170,446 1.5383 2.91%
2004-12-14 0 8.600 8.600 8.650 8.550 8.650 3,906,000 33,627,126 8.6091 1.510 1.510 1.519 1.501 1.519 22,242,091 1.5119 0.00%
2004-12-13 0 8.600 8.550 8.600 8.450 8.600 1,372,000 11,738,800 8.5560 1.510 1.501 1.510 1.484 1.510 7,812,634 1.5025 0.58%
2004-12-10 0 8.550 8.500 8.550 8.500 8.600 2,368,000 20,263,100 8.5571 1.501 1.493 1.501 1.493 1.510 13,484,196 1.5027 -1.16%
2004-12-09 0 8.650 8.600 8.650 8.500 8.700 4,468,000 38,394,500 8.5932 1.519 1.510 1.519 1.493 1.528 25,442,310 1.5091 0.58%
2004-12-08 0 8.600 8.550 8.600 8.550 8.900 8,055,000 69,390,000 8.6145 1.510 1.501 1.510 1.501 1.563 45,867,906 1.5128 -2.82%
2004-12-07 0 8.850 8.800 8.850 8.800 8.950 1,653,833 14,666,947 8.8685 1.554 1.545 1.554 1.545 1.572 9,417,487 1.5574 0.57%
2004-12-06 0 8.800 8.800 8.850 8.700 8.850 2,234,044 19,572,774 8.7611 1.545 1.545 1.554 1.528 1.554 12,721,405 1.5386 -0.56%
2004-12-03 0 8.850 8.800 8.850 8.800 9.000 2,224,099 19,829,861 8.9159 1.554 1.545 1.554 1.545 1.581 12,664,775 1.5657 -0.56%
2004-12-02 0 8.900 8.900 8.950 8.900 9.250 4,932,000 44,520,000 9.0268 1.563 1.563 1.572 1.563 1.624 28,084,483 1.5852 -2.20%
2004-12-01 0 9.100 9.100 9.150 9.000 9.300 5,040,000 45,856,800 9.0986 1.598 1.598 1.607 1.581 1.633 28,699,472 1.5978 -2.67%
2004-11-30 0 9.350 9.350 9.400 9.300 9.450 3,798,000 35,555,600 9.3617 1.642 1.642 1.651 1.633 1.660 21,627,102 1.6440 -1.06%
2004-11-29 0 9.450 9.450 9.500 9.400 9.600 2,430,000 23,064,300 9.4915 1.660 1.660 1.668 1.651 1.686 13,837,245 1.6668 0.00%
2004-11-26 0 9.450 9.400 9.500 9.300 9.600 2,242,000 21,279,200 9.4912 1.660 1.651 1.668 1.633 1.686 12,766,710 1.6668 1.61%
2004-11-25 0 9.300 9.250 9.350 9.250 9.500 2,032,000 18,935,100 9.3185 1.633 1.624 1.642 1.624 1.668 11,570,898 1.6364 -1.59%
2004-11-24 0 9.450 9.450 9.500 9.450 9.600 2,189,000 20,807,198 9.5053 1.660 1.660 1.668 1.660 1.686 12,464,910 1.6693 -1.05%
2004-11-23 0 9.550 9.550 9.600 9.550 9.650 3,388,000 32,463,700 9.5820 1.677 1.677 1.686 1.677 1.695 19,292,423 1.6827 0.00%
2004-11-22 0 9.550 9.500 9.550 9.400 9.700 4,010,000 38,049,400 9.4886 1.677 1.668 1.677 1.651 1.703 22,834,302 1.6663 -2.05%
2004-11-19 0 9.750 9.700 9.750 9.650 10.00 2,916,000 28,575,200 9.7995 1.712 1.703 1.712 1.695 1.756 16,604,695 1.7209 -1.52%
2004-11-18 0 9.900 9.900 9.950 9.800 9.950 3,870,000 38,191,900 9.8687 1.739 1.739 1.747 1.721 1.747 22,037,095 1.7331 2.06%
2004-11-17 0 9.700 9.650 9.700 9.600 9.800 2,579,000 24,974,800 9.6839 1.703 1.695 1.703 1.686 1.721 14,685,702 1.7006 0.52%
2004-11-16 0 9.650 9.600 9.650 9.600 9.950 7,987,000 78,129,000 9.7820 1.695 1.686 1.695 1.686 1.747 45,480,691 1.7178 -1.03%
2004-11-15 0 9.750 9.750 9.800 9.400 10.00 9,402,000 90,397,400 9.6147 1.712 1.712 1.721 1.651 1.756 53,538,182 1.6885 4.84%
2004-11-12 0 9.300 9.250 9.300 9.100 9.350 9,664,000 89,267,700 9.2371 1.633 1.624 1.633 1.598 1.642 55,030,099 1.6222 3.33%
2004-11-11 0 9.000 8.950 9.000 8.850 9.250 6,352,000 57,674,500 9.0797 1.581 1.572 1.581 1.554 1.624 36,170,446 1.5945 0.00%
2004-11-10 0 9.000 9.000 9.050 8.650 9.100 8,768,000 78,261,600 8.9258 1.581 1.581 1.589 1.519 1.598 49,927,970 1.5675 5.26%
2004-11-09 0 8.550 8.550 8.600 8.450 8.750 4,569,000 39,231,900 8.5865 1.501 1.501 1.510 1.484 1.537 26,017,438 1.5079 0.00%
2004-11-08 0 8.550 8.500 8.550 8.500 9.000 4,532,000 39,212,300 8.6523 1.501 1.493 1.501 1.493 1.581 25,806,747 1.5195 -2.84%
2004-11-05 0 8.800 8.800 8.850 8.650 8.850 3,616,000 31,658,100 8.7550 1.545 1.545 1.554 1.519 1.554 20,590,732 1.5375 0.57%
2004-11-04 0 8.750 8.700 8.750 8.650 8.850 2,826,000 24,663,000 8.7272 1.537 1.528 1.537 1.519 1.554 16,092,204 1.5326 1.74%
2004-11-03 0 8.600 8.600 8.700 8.450 8.700 3,173,000 27,301,100 8.6042 1.510 1.510 1.528 1.484 1.528 18,068,140 1.5110 0.00%
2004-11-02 0 8.600 8.600 8.650 8.450 8.650 2,140,000 18,362,000 8.5804 1.510 1.510 1.519 1.484 1.519 12,185,887 1.5068 1.78%
2004-11-01 0 8.450 8.400 8.450 8.400 8.700 4,606,000 39,127,400 8.4949 1.484 1.475 1.484 1.475 1.528 26,228,129 1.4918 -2.31%
2004-10-29 0 8.650 8.600 8.650 8.550 8.750 10,922,000 94,207,400 8.6255 1.519 1.510 1.519 1.501 1.537 62,193,578 1.5147 -5.46%
2004-10-28 0 9.150 9.150 9.200 9.000 9.200 3,621,000 33,063,150 9.1309 1.607 1.607 1.616 1.581 1.616 20,619,204 1.6035 1.67%
2004-10-27 0 9.000 8.950 9.000 8.950 9.100 5,961,800 53,631,140 8.9958 1.581 1.572 1.581 1.572 1.598 33,948,514 1.5798 1.12%
2004-10-26 0 8.900 8.850 8.900 8.700 8.900 2,388,000 20,957,400 8.7761 1.563 1.554 1.563 1.528 1.563 13,598,083 1.5412 1.14%
2004-10-25 0 8.800 8.750 8.800 8.650 8.900 3,424,000 30,020,200 8.7676 1.545 1.537 1.545 1.519 1.563 19,497,419 1.5397 -0.56%
2004-10-21 0 8.850 8.800 8.850 8.500 8.950 6,486,000 57,118,800 8.8065 1.554 1.545 1.554 1.493 1.572 36,933,487 1.5465 1.72%
2004-10-20 0 8.700 8.700 8.750 8.550 8.900 14,328,000 124,384,500 8.6812 1.528 1.528 1.537 1.501 1.563 81,588,499 1.5245 -3.33%
2004-10-19 0 9.000 8.950 9.000 8.900 9.150 13,789,503 124,126,576 9.0015 1.581 1.572 1.581 1.563 1.607 78,522,114 1.5808 -2.17%
2004-10-18 0 9.200 9.200 9.250 8.900 9.250 13,319,600 121,274,420 9.1050 1.616 1.616 1.624 1.563 1.624 75,846,327 1.5989 -4.66%
2004-10-15 0 9.650 9.650 9.700 9.450 9.800 12,242,000 118,283,146 9.6621 1.695 1.695 1.703 1.660 1.721 69,710,106 1.6968 -0.52%
2004-10-14 0 9.700 9.650 9.700 9.600 10.05 13,430,000 131,810,104 9.8146 1.703 1.695 1.703 1.686 1.765 76,474,982 1.7236 -7.18%
2004-10-13 0 10.45 10.40 10.45 10.20 11.00 8,548,000 89,655,100 10.488 1.835 1.826 1.835 1.791 1.932 48,675,216 1.8419 -3.69%
2004-10-12 0 10.85 10.80 10.85 10.75 10.95 3,364,000 36,631,200 10.889 1.905 1.897 1.905 1.888 1.923 19,155,759 1.9123 -0.91%
2004-10-11 0 10.95 10.95 11.00 10.85 11.15 3,264,000 35,727,900 10.946 1.923 1.923 1.932 1.905 1.958 18,586,325 1.9223 -0.90%
2004-10-08 0 11.05 11.00 11.05 10.90 11.40 5,418,000 60,082,100 11.089 1.941 1.932 1.941 1.914 2.002 30,851,932 1.9474 -3.49%
2004-10-07 0 11.45 11.40 11.45 11.30 11.65 4,224,000 48,405,500 11.460 2.011 2.002 2.011 1.984 2.046 24,052,891 2.0125 1.33%
2004-10-06 0 11.30 11.25 11.30 11.25 11.85 8,588,000 97,982,200 11.409 1.984 1.976 1.984 1.976 2.081 48,902,989 2.0036 -4.64%
2004-10-05 0 11.85 11.80 11.85 11.35 11.90 14,328,000 168,010,000 11.726 2.081 2.072 2.081 1.993 2.090 81,588,499 2.0592 4.41%
2004-10-04 0 11.35 11.35 11.40 11.30 11.55 6,368,000 72,662,806 11.411 1.993 1.993 2.002 1.984 2.028 36,261,555 2.0039 1.79%
2004-09-30 0 11.15 11.05 11.15 10.85 11.15 5,416,000 59,581,200 11.001 1.958 1.941 1.958 1.905 1.958 30,840,544 1.9319 3.72%
2004-09-28 0 10.75 10.70 10.75 10.50 10.85 3,123,000 33,477,200 10.720 1.888 1.879 1.888 1.844 1.905 17,783,423 1.8825 0.94%
2004-09-27 0 10.65 10.55 10.65 10.40 10.65 3,180,000 33,511,100 10.538 1.870 1.853 1.870 1.826 1.870 18,108,000 1.8506 -0.93%
2004-09-24 0 10.75 10.70 10.75 10.55 10.95 3,694,000 39,615,400 10.724 1.888 1.879 1.888 1.853 1.923 21,034,891 1.8833 -0.46%
2004-09-23 0 10.80 10.75 10.80 10.35 10.85 8,272,000 88,336,500 10.679 1.897 1.888 1.897 1.818 1.905 47,103,578 1.8754 3.35%
2004-09-22 0 10.45 10.45 10.50 10.35 10.90 4,956,000 52,622,200 10.618 1.835 1.835 1.844 1.818 1.914 28,221,147 1.8646 -4.57%
2004-09-21 0 10.95 10.90 10.95 10.80 11.20 5,246,000 57,859,194 11.029 1.923 1.914 1.923 1.897 1.967 29,872,506 1.9369 -3.52%
2004-09-20 0 11.35 11.35 11.40 11.05 11.60 11,177,000 126,477,800 11.316 1.993 1.993 2.002 1.941 2.037 63,645,635 1.9872 3.65%
2004-09-17 0 10.95 10.95 11.00 10.15 11.10 22,285,000 235,670,800 10.575 1.923 1.923 1.932 1.782 1.949 126,898,360 1.8572 10.61%
2004-09-16 0 9.900 9.850 9.900 9.500 10.00 5,164,000 50,594,400 9.7975 1.739 1.730 1.739 1.668 1.756 29,405,570 1.7206 3.66%
2004-09-15 0 9.550 9.500 9.600 9.500 9.650 1,766,000 16,871,000 9.5532 1.677 1.668 1.686 1.668 1.695 10,056,204 1.6777 -0.52%
2004-09-14 0 9.600 9.550 9.600 9.250 9.600 7,394,000 69,877,892 9.4506 1.686 1.677 1.686 1.624 1.686 42,103,948 1.6597 3.78%
2004-09-13 0 9.250 9.200 9.250 9.150 9.400 3,224,000 29,771,100 9.2342 1.624 1.616 1.624 1.607 1.651 18,358,551 1.6216 0.00%
2004-09-10 0 9.250 9.200 9.250 9.100 9.350 882,000 8,149,400 9.2397 1.624 1.616 1.624 1.598 1.642 5,022,408 1.6226 -1.07%
2004-09-09 0 9.350 9.200 9.350 9.150 9.400 2,094,000 19,435,300 9.2814 1.642 1.616 1.642 1.607 1.651 11,923,947 1.6299 -0.53%
2004-09-08 0 9.400 9.400 9.450 9.250 9.450 3,956,000 37,142,600 9.3889 1.651 1.651 1.660 1.624 1.660 22,526,808 1.6488 1.08%
2004-09-07 0 9.300 9.300 9.350 9.100 9.350 2,086,000 19,273,700 9.2395 1.633 1.633 1.642 1.598 1.642 11,878,393 1.6226 1.64%
2004-09-06 0 9.150 9.100 9.150 9.000 9.300 3,125,000 28,502,000 9.1206 1.607 1.598 1.607 1.581 1.633 17,794,811 1.6017 0.55%
2004-09-03 0 9.100 9.050 9.100 9.050 9.400 5,062,000 46,471,500 9.1805 1.598 1.589 1.598 1.589 1.651 28,824,747 1.6122 -1.62%
2004-09-02 0 9.250 9.250 9.300 9.250 9.450 4,228,000 39,373,100 9.3125 1.624 1.624 1.633 1.624 1.660 24,075,668 1.6354 -2.12%
2004-09-01 0 9.450 9.400 9.450 9.350 9.450 2,332,000 21,952,600 9.4136 1.660 1.651 1.660 1.642 1.660 13,279,200 1.6532 1.07%
2004-08-31 0 9.350 9.250 9.350 9.100 9.350 2,470,000 22,796,200 9.2292 1.642 1.624 1.642 1.598 1.642 14,065,019 1.6208 0.00%
2004-08-30 0 9.350 9.300 9.350 9.250 9.600 3,216,000 30,250,700 9.4063 1.642 1.633 1.642 1.624 1.686 18,312,996 1.6519 -0.53%
2004-08-27 0 9.400 9.350 9.400 9.250 9.500 11,410,000 106,984,400 9.3764 1.651 1.642 1.651 1.624 1.668 64,972,416 1.6466 1.62%
2004-08-26 0 9.250 9.200 9.250 9.000 9.300 6,852,000 62,792,300 9.1641 1.624 1.616 1.624 1.581 1.633 39,017,615 1.6093 2.78%
2004-08-25 0 9.000 9.000 9.050 8.800 9.150 8,142,000 73,112,700 8.9797 1.581 1.581 1.589 1.545 1.607 46,363,314 1.5770 2.27%
2004-08-24 0 8.800 8.750 8.800 8.400 8.800 3,484,000 30,055,200 8.6266 1.545 1.537 1.545 1.475 1.545 19,839,079 1.5149 2.92%
2004-08-23 0 8.550 8.500 8.550 8.450 8.700 1,414,000 12,084,400 8.5463 1.501 1.493 1.501 1.484 1.528 8,051,796 1.5008 -0.58%
2004-08-20 0 8.600 8.550 8.600 8.550 8.750 5,754,000 49,602,000 8.6204 1.510 1.501 1.510 1.501 1.537 32,765,231 1.5139 -0.58%
2004-08-19 0 8.650 8.650 8.750 8.300 8.700 9,446,000 80,754,200 8.5490 1.519 1.519 1.537 1.458 1.528 53,788,733 1.5013 4.85%
2004-08-18 0 8.250 8.200 8.250 8.100 8.250 1,576,000 12,944,600 8.2136 1.449 1.440 1.449 1.422 1.449 8,974,279 1.4424 1.23%
2004-08-17 0 8.150 8.100 8.150 8.050 8.250 814,000 6,647,100 8.1660 1.431 1.422 1.431 1.414 1.449 4,635,192 1.4341 0.00%
2004-08-16 0 8.150 8.150 8.200 8.100 8.250 1,592,000 13,007,600 8.1706 1.431 1.431 1.440 1.422 1.449 9,065,389 1.4349 -0.61%
2004-08-13 0 8.200 8.200 8.250 8.150 8.300 2,007,000 16,466,950 8.2048 1.440 1.440 1.449 1.431 1.458 11,428,540 1.4409 -0.61%
2004-08-12 0 8.250 8.200 8.250 8.000 8.250 9,100,000 74,037,700 8.1360 1.449 1.440 1.449 1.405 1.449 51,818,491 1.4288 1.85%
2004-08-11 0 8.100 8.100 8.150 8.000 8.200 6,636,000 53,854,400 8.1155 1.422 1.422 1.431 1.405 1.440 37,787,638 1.4252 0.62%
2004-08-10 0 8.050 8.050 8.100 7.900 8.300 6,460,000 52,130,400 8.0697 1.414 1.414 1.422 1.387 1.458 36,785,434 1.4171 -1.83%
2004-08-09 0 8.200 8.200 8.250 8.100 8.350 4,086,000 33,714,200 8.2512 1.440 1.440 1.449 1.422 1.466 23,267,072 1.4490 -1.80%
2004-08-06 0 8.350 8.350 8.400 8.050 8.400 7,664,000 63,624,700 8.3018 1.466 1.466 1.475 1.414 1.475 43,641,419 1.4579 1.21%
2004-08-05 0 8.250 8.200 8.250 7.800 8.300 4,824,000 38,823,400 8.0480 1.449 1.440 1.449 1.370 1.458 27,469,495 1.4133 5.10%
2004-08-04 0 7.850 7.800 7.850 7.650 7.900 5,396,000 41,907,040 7.7663 1.379 1.370 1.379 1.343 1.387 30,726,657 1.3639 -1.26%
2004-08-03 0 7.950 7.950 8.000 7.750 8.250 7,276,000 57,936,000 7.9626 1.396 1.396 1.405 1.361 1.449 41,432,015 1.3983 -3.05%
2004-08-02 0 8.200 8.150 8.200 8.050 8.200 1,772,000 14,445,400 8.1520 1.440 1.431 1.440 1.414 1.440 10,090,370 1.4316 1.23%
2004-07-30 0 8.100 8.050 8.100 8.000 8.300 5,124,000 41,898,800 8.1770 1.422 1.414 1.422 1.405 1.458 29,177,797 1.4360 0.00%
2004-07-29 0 8.100 8.050 8.100 7.950 8.150 2,280,000 18,368,700 8.0564 1.422 1.414 1.422 1.396 1.431 12,983,094 1.4148 0.00%
2004-07-28 0 8.100 8.050 8.100 8.050 8.250 3,200,700 26,041,230 8.1361 1.422 1.414 1.422 1.414 1.449 18,225,873 1.4288 0.62%
2004-07-27 0 8.050 8.000 8.050 7.950 8.250 5,892,000 47,634,800 8.0847 1.414 1.405 1.414 1.396 1.449 33,551,049 1.4198 0.63%
2004-07-26 0 8.000 8.000 8.050 7.900 8.100 6,624,000 53,012,200 8.0030 1.405 1.405 1.414 1.387 1.422 37,719,306 1.4054 -2.44%
2004-07-23 0 8.200 8.200 8.250 8.100 8.400 7,450,000 61,489,000 8.2536 1.440 1.440 1.449 1.422 1.475 42,422,831 1.4494 -2.96%
2004-07-22 0 8.450 8.450 8.500 8.350 8.600 5,560,000 47,148,700 8.4800 1.484 1.484 1.493 1.466 1.510 31,660,529 1.4892 -1.74%
2004-07-21 0 8.600 8.600 8.650 8.550 8.850 7,562,000 65,664,700 8.6835 1.510 1.510 1.519 1.501 1.554 43,060,597 1.5249 -0.58%
2004-07-20 0 8.650 8.600 8.650 8.500 8.800 9,066,000 78,392,100 8.6468 1.519 1.510 1.519 1.493 1.545 51,624,884 1.5185 -0.57%
2004-07-19 0 8.700 8.650 8.700 8.350 8.750 12,517,360 106,868,519 8.5376 1.528 1.519 1.528 1.466 1.537 71,278,100 1.4993 4.82%
2004-07-16 0 8.300 8.300 8.350 7.850 8.450 13,119,900 107,736,500 8.2117 1.458 1.458 1.466 1.379 1.484 74,709,167 1.4421 0.61%
2004-07-15 0 8.250 8.250 8.300 8.200 8.600 13,964,000 117,022,100 8.3803 1.449 1.449 1.458 1.440 1.510 79,515,759 1.4717 -4.07%
2004-07-14 0 8.600 8.600 8.650 8.550 9.050 6,119,850 53,486,418 8.7398 1.510 1.510 1.519 1.501 1.589 34,848,505 1.5348 -3.37%
2004-07-13 0 8.900 8.850 8.900 8.750 9.250 6,988,000 62,305,200 8.9160 1.563 1.554 1.563 1.537 1.624 39,792,046 1.5658 -2.73%
2004-07-12 0 9.150 9.100 9.150 9.050 9.350 1,740,500 16,021,825 9.2053 1.607 1.598 1.607 1.589 1.642 9,910,998 1.6166 0.00%
2004-07-09 0 9.150 9.100 9.150 9.150 9.450 4,370,000 40,604,850 9.2917 1.607 1.598 1.607 1.607 1.660 24,884,264 1.6317 -1.61%
2004-07-08 0 9.300 9.300 9.350 9.250 9.900 6,454,000 61,712,000 9.5618 1.633 1.633 1.642 1.624 1.739 36,751,268 1.6792 -5.58%
2004-07-07 0 9.850 9.800 9.850 9.600 9.950 14,690,000 144,370,890 9.8278 1.730 1.721 1.730 1.686 1.747 83,649,850 1.7259 5.35%
2004-07-06 0 9.350 9.350 9.400 9.000 9.400 7,638,000 70,462,800 9.2253 1.642 1.642 1.651 1.581 1.651 43,493,366 1.6201 3.89%
2004-07-05 0 9.000 8.950 9.000 8.600 9.050 4,854,000 43,071,600 8.8734 1.581 1.572 1.581 1.510 1.589 27,640,325 1.5583 2.27%
2004-07-02 0 8.800 8.800 8.850 8.300 8.850 5,464,000 47,579,000 8.7077 1.545 1.545 1.554 1.458 1.554 31,113,872 1.5292 1.73%
2004-06-30 0 8.650 8.650 8.700 8.400 8.750 6,641,000 57,003,000 8.5835 1.519 1.519 1.528 1.475 1.537 37,816,110 1.5074 3.59%
2004-06-29 0 8.350 8.350 8.400 8.250 8.600 5,807,000 48,865,550 8.4149 1.466 1.466 1.475 1.449 1.510 33,067,031 1.4778 -2.91%
2004-06-28 0 8.600 8.550 8.600 8.250 8.600 4,242,000 35,926,600 8.4693 1.510 1.501 1.510 1.449 1.510 24,155,389 1.4873 2.99%
2004-06-25 0 8.350 8.350 8.400 8.200 8.650 8,264,000 69,505,700 8.4107 1.466 1.466 1.475 1.440 1.519 47,058,023 1.4770 -1.76%
2004-06-24 0 8.500 8.450 8.500 7.850 8.500 15,020,000 123,091,490 8.1952 1.493 1.484 1.493 1.379 1.493 85,528,982 1.4392 10.39%
2004-06-23 0 7.700 7.650 7.700 7.400 7.750 7,482,000 56,930,400 7.6090 1.352 1.343 1.352 1.300 1.361 42,605,049 1.3362 2.67%
2004-06-21 0 7.500 7.500 7.550 7.300 8.100 11,090,000 84,019,788 7.5762 1.317 1.317 1.326 1.282 1.422 63,150,227 1.3305 -1.32%
2004-06-18 0 7.600 7.550 7.600 7.500 8.000 12,918,000 98,438,660 7.6203 1.335 1.326 1.335 1.317 1.405 73,559,480 1.3382 -7.88%
2004-06-17 0 8.250 8.250 8.400 8.150 8.750 5,892,000 49,204,000 8.3510 1.449 1.449 1.475 1.431 1.537 33,551,049 1.4665 -5.17%
2004-06-16 0 8.700 8.700 8.750 8.600 9.150 7,832,000 68,554,136 8.7531 1.528 1.528 1.537 1.510 1.607 44,598,068 1.5372 -3.33%
2004-06-15 0 9.000 8.950 9.000 8.700 9.000 2,478,000 22,055,000 8.9003 1.581 1.572 1.581 1.528 1.581 14,110,574 1.5630 1.12%
2004-06-14 0 8.900 8.800 8.900 8.800 9.450 6,042,000 54,674,500 9.0491 1.563 1.545 1.563 1.545 1.660 34,405,200 1.5891 -3.78%
2004-06-11 0 9.250 9.250 9.300 9.000 9.350 4,490,000 41,505,400 9.2440 1.624 1.624 1.633 1.581 1.642 25,567,585 1.6234 1.65%
2004-06-10 0 9.100 9.000 9.100 8.850 9.100 4,300,000 38,581,250 8.9724 1.598 1.581 1.598 1.554 1.598 24,485,661 1.5757 0.00%
2004-06-09 0 9.100 9.050 9.100 8.950 9.350 2,208,000 20,081,100 9.0947 1.598 1.589 1.598 1.572 1.642 12,573,102 1.5971 -0.55%
2004-06-08 0 9.150 9.150 9.200 9.050 9.400 4,932,000 45,465,100 9.2184 1.607 1.607 1.616 1.589 1.651 28,084,483 1.6189 -0.54%
2004-06-07 0 9.200 9.200 9.250 9.000 9.250 4,764,026 43,624,233 9.1570 1.616 1.616 1.624 1.581 1.624 27,127,982 1.6081 5.75%
2004-06-04 0 8.700 8.700 8.750 8.550 9.000 5,573,000 48,962,700 8.7857 1.528 1.528 1.537 1.501 1.581 31,734,555 1.5429 -2.25%
2004-06-03 0 8.900 8.950 9.000 8.700 9.700 7,118,000 64,121,700 9.0084 1.563 1.572 1.581 1.528 1.703 40,532,310 1.5820 -6.81%
2004-06-02 0 9.550 9.550 9.600 9.500 9.750 3,324,000 31,952,700 9.6127 1.677 1.677 1.686 1.668 1.712 18,927,985 1.6881 1.06%
2004-06-01 0 9.450 9.600 9.650 9.250 10.00 5,406,000 52,426,510 9.6978 1.660 1.686 1.695 1.624 1.756 30,783,600 1.7031 -4.06%
2004-05-31 0 9.850 9.900 10.00 9.500 10.05 5,004,095 49,131,177 9.8182 1.730 1.739 1.756 1.668 1.765 28,495,017 1.7242 -1.50%
2004-05-28 0 10.00 10.00 10.05 9.850 10.50 15,091,000 152,403,550 10.099 1.756 1.756 1.765 1.730 1.844 85,933,280 1.7735 4.71%
2004-05-27 0 9.550 9.550 9.600 9.050 9.650 8,346,000 78,029,684 9.3494 1.677 1.677 1.686 1.589 1.695 47,524,959 1.6419 7.91%
2004-05-25 0 8.850 8.900 8.950 8.600 9.200 5,092,000 45,365,800 8.9092 1.554 1.563 1.572 1.510 1.616 28,995,578 1.5646 0.57%
2004-05-24 0 8.800 8.750 8.800 8.600 8.900 5,106,400 44,744,100 8.7624 1.545 1.537 1.545 1.510 1.563 29,077,576 1.5388 0.00%
2004-05-21 0 8.800 8.800 8.850 8.350 8.850 5,334,000 46,178,700 8.6574 1.545 1.545 1.554 1.466 1.554 30,373,608 1.5204 6.02%
2004-05-20 0 8.300 8.300 8.350 8.100 8.800 6,018,000 50,202,812 8.3421 1.458 1.458 1.466 1.422 1.545 34,268,536 1.4650 -0.60%
2004-05-19 0 8.350 8.300 8.350 7.700 8.450 10,311,000 83,340,850 8.0827 1.466 1.458 1.466 1.352 1.484 58,714,336 1.4194 12.08%
2004-05-18 0 7.450 7.400 7.450 6.900 7.500 6,656,000 48,258,300 7.2503 1.308 1.300 1.308 1.212 1.317 37,901,525 1.2733 9.56%
2004-05-17 0 6.800 6.850 6.900 6.750 7.700 9,912,400 70,358,180 7.0980 1.194 1.203 1.212 1.185 1.352 56,444,573 1.2465 -11.69%
2004-05-14 0 7.700 7.800 7.850 7.550 8.500 6,318,000 49,979,300 7.9106 1.352 1.370 1.379 1.326 1.493 35,976,838 1.3892 -7.78%
2004-05-13 0 8.350 8.300 8.400 8.300 9.150 2,564,591 22,079,505 8.6094 1.466 1.458 1.475 1.458 1.607 14,603,652 1.5119 -6.18%
2004-05-12 0 8.900 8.950 9.000 8.850 9.400 4,276,100 39,213,265 9.1703 1.563 1.572 1.581 1.554 1.651 24,349,566 1.6104 0.00%
2004-05-11 0 8.900 8.850 8.900 8.400 9.050 8,638,000 75,897,462 8.7865 1.563 1.554 1.563 1.475 1.589 49,187,706 1.5430 4.71%
2004-05-10 0 8.500 8.550 8.650 8.200 9.000 7,981,900 69,860,626 8.7524 1.493 1.501 1.519 1.440 1.581 45,451,650 1.5370 -9.09%
2004-05-07 0 9.350 9.300 9.500 9.250 10.00 7,666,000 73,469,000 9.5837 1.642 1.633 1.668 1.624 1.756 43,652,808 1.6830 -6.50%
2004-05-06 0 10.00 10.00 10.05 9.500 10.30 8,273,000 82,814,700 10.010 1.756 1.756 1.765 1.668 1.809 47,109,272 1.7579 7.53%
2004-05-05 0 9.300 9.300 9.350 8.950 9.500 7,372,000 68,373,204 9.2747 1.633 1.633 1.642 1.572 1.668 41,978,672 1.6288 0.00%
2004-05-04 0 9.300 9.250 9.300 8.700 9.450 9,908,000 90,332,600 9.1171 1.633 1.624 1.633 1.528 1.660 56,419,518 1.6011 9.41%
2004-05-03 0 8.500 8.450 8.500 8.250 8.650 5,301,000 44,812,950 8.4537 1.493 1.484 1.493 1.449 1.519 30,185,695 1.4846 2.41%
2004-04-30 0 8.300 8.300 8.400 8.100 8.600 13,355,000 111,770,112 8.3692 1.458 1.458 1.475 1.422 1.510 76,047,906 1.4697 -1.19%
2004-04-29 0 8.400 8.300 8.350 7.800 8.950 15,140,000 127,837,100 8.4437 1.475 1.458 1.466 1.370 1.572 86,212,303 1.4828 -12.95%
2004-04-28 0 9.650 9.600 9.650 9.150 9.950 5,359,144 51,560,154 9.6210 1.695 1.686 1.695 1.607 1.747 30,516,786 1.6896 5.46%
2004-04-27 0 9.150 9.100 9.150 8.850 9.700 10,151,085 94,306,194 9.2903 1.607 1.598 1.607 1.554 1.703 57,803,726 1.6315 -4.69%
2004-04-26 0 9.600 9.600 9.650 9.400 10.95 6,196,000 62,309,380 10.056 1.686 1.686 1.695 1.651 1.923 35,282,129 1.7660 -12.73%
2004-04-23 0 11.00 11.00 11.05 10.90 11.25 2,918,900 32,289,825 11.062 1.932 1.932 1.941 1.914 1.976 16,621,208 1.9427 0.00%
2004-04-22 0 11.00 10.95 11.00 10.50 11.15 3,022,000 32,839,294 10.867 1.932 1.923 1.932 1.844 1.958 17,208,295 1.9083 3.29%
2004-04-21 0 10.65 10.60 10.65 10.50 11.05 7,588,000 81,747,100 10.773 1.870 1.861 1.870 1.844 1.941 43,208,649 1.8919 -4.48%
2004-04-20 0 11.15 11.10 11.15 10.90 12.30 7,278,000 82,767,700 11.372 1.958 1.949 1.958 1.914 2.160 41,443,404 1.9971 -8.23%
2004-04-19 0 12.15 12.10 12.15 11.90 12.20 8,388,000 100,917,435 12.031 2.134 2.125 2.134 2.090 2.142 47,764,121 2.1128 2.10%
2004-04-16 0 11.90 11.85 11.90 11.35 12.15 9,504,000 112,673,600 11.855 2.090 2.081 2.090 1.993 2.134 54,119,004 2.0820 4.85%
2004-04-15 0 11.35 11.45 11.50 11.15 12.05 20,585,000 236,149,400 11.472 1.993 2.011 2.020 1.958 2.116 117,217,982 2.0146 -6.20%
2004-04-14 0 12.10 12.05 12.10 12.05 13.20 8,988,000 112,521,012 12.519 2.125 2.116 2.125 2.116 2.318 51,180,725 2.1985 -9.70%
2004-04-13 0 13.40 13.35 13.40 13.25 13.85 2,822,000 38,277,714 13.564 2.353 2.344 2.353 2.327 2.432 16,069,427 2.3820 -3.60%
2004-04-08 0 13.90 13.85 13.90 13.85 14.15 2,220,000 31,028,200 13.977 2.441 2.432 2.441 2.432 2.485 12,641,434 2.4545 -1.77%
2004-04-07 0 14.15 14.00 14.10 13.50 14.20 2,499,000 34,854,000 13.947 2.485 2.459 2.476 2.371 2.494 14,230,155 2.4493 4.38%
2004-04-06 0 13.65 13.60 13.65 13.35 13.70 3,084,000 41,749,700 13.538 2.381 2.372 2.381 2.328 2.389 17,683,479 2.3609 1.87%
2004-04-02 0 13.40 13.35 13.40 12.80 13.45 3,771,725 49,841,925 13.215 2.337 2.328 2.337 2.232 2.346 21,626,854 2.3046 4.69%
2004-04-01 0 12.80 12.80 12.85 12.60 12.85 2,238,000 28,487,300 12.729 2.232 2.232 2.241 2.197 2.241 12,832,563 2.2199 0.39%
2004-03-31 0 12.75 12.65 12.75 12.60 12.75 980,000 12,391,736 12.645 2.224 2.206 2.224 2.197 2.224 5,619,264 2.2052 0.00%
2004-03-30 0 12.75 12.75 12.80 12.55 12.80 2,180,000 27,518,300 12.623 2.224 2.224 2.232 2.189 2.232 12,499,995 2.2015 3.24%
2004-03-29 0 12.35 12.55 12.60 12.15 12.55 4,550,000 56,028,730 12.314 2.154 2.189 2.197 2.119 2.189 26,089,439 2.1476 -1.59%
2004-03-26 0 12.55 12.55 12.60 12.35 12.70 4,604,000 57,439,300 12.476 2.189 2.189 2.197 2.154 2.215 26,399,071 2.1758 0.40%
2004-03-25 0 12.50 12.40 12.45 12.15 13.00 8,372,000 104,044,250 12.428 2.180 2.163 2.171 2.119 2.267 48,004,567 2.1674 -6.02%
2004-03-24 0 13.30 13.20 13.30 12.65 13.35 5,964,000 76,776,300 12.873 2.320 2.302 2.320 2.206 2.328 34,197,233 2.2451 5.14%
2004-03-23 0 12.65 12.65 12.70 11.55 13.00 8,669,000 109,332,950 12.612 2.206 2.206 2.215 2.014 2.267 49,707,548 2.1995 8.58%
2004-03-22 0 11.65 11.65 11.70 11.50 11.80 1,319,000 15,343,600 11.633 2.032 2.032 2.040 2.006 2.058 7,563,070 2.0288 -1.69%
2004-03-19 0 11.85 11.85 11.90 11.55 11.90 2,688,000 31,731,600 11.805 2.067 2.067 2.075 2.014 2.075 15,412,838 2.0588 1.28%
2004-03-18 0 11.70 11.75 11.80 11.50 12.00 4,974,000 58,294,500 11.720 2.040 2.049 2.058 2.006 2.093 28,520,630 2.0439 0.43%
2004-03-17 0 11.65 11.60 11.65 11.20 11.70 2,394,000 27,532,000 11.500 2.032 2.023 2.032 1.953 2.040 13,727,058 2.0057 4.95%
2004-03-16 0 11.10 11.00 11.10 10.60 11.10 2,795,300 30,473,290 10.902 1.936 1.918 1.936 1.849 1.936 16,028,090 1.9012 0.00%
2004-03-15 0 11.10 10.95 11.00 11.00 11.85 2,956,000 33,952,600 11.486 1.936 1.910 1.918 1.918 2.067 16,949,534 2.0032 -3.48%
2004-03-12 0 11.50 11.40 11.50 10.55 11.60 5,383,000 58,477,100 10.863 2.006 1.988 2.006 1.840 2.023 30,865,813 1.8946 4.07%
2004-03-11 0 11.05 11.05 11.25 10.70 11.70 5,540,000 61,451,080 11.092 1.927 1.927 1.962 1.866 2.040 31,766,042 1.9345 -6.75%
2004-03-10 0 11.85 11.75 11.85 11.70 12.30 1,977,000 23,488,740 11.881 2.067 2.049 2.067 2.040 2.145 11,336,004 2.0720 -3.66%
2004-03-09 0 12.30 12.20 12.30 12.20 12.40 2,345,000 28,870,500 12.312 2.145 2.128 2.145 2.128 2.163 13,446,095 2.1471 -0.81%
2004-03-08 0 12.40 12.30 12.40 12.05 12.40 2,170,000 26,424,500 12.177 2.163 2.145 2.163 2.102 2.163 12,442,655 2.1237 3.77%
2004-03-05 0 11.95 11.95 12.00 11.90 12.40 2,824,000 34,524,200 12.225 2.084 2.084 2.093 2.075 2.163 16,192,654 2.1321 0.00%
2004-03-04 0 11.95 11.90 12.00 11.90 12.45 1,682,000 20,406,900 12.133 2.084 2.075 2.093 2.075 2.171 9,644,491 2.1159 -3.63%
2004-03-03 0 12.40 12.25 12.45 11.85 12.65 3,550,000 43,413,500 12.229 2.163 2.136 2.171 2.067 2.206 20,355,496 2.1328 2.48%
2004-03-02 0 12.10 12.05 12.10 11.65 12.30 3,534,000 42,662,600 12.072 2.110 2.102 2.110 2.032 2.145 20,263,753 2.1054 2.54%
2004-03-01 0 11.80 11.75 11.80 11.50 11.90 2,348,000 27,377,600 11.660 2.058 2.049 2.058 2.006 2.075 13,463,297 2.0335 3.96%
2004-02-27 0 11.35 11.35 11.45 11.30 11.80 3,028,000 34,840,800 11.506 1.979 1.979 1.997 1.971 2.058 17,362,378 2.0067 -3.81%
2004-02-26 0 11.80 11.80 11.85 11.45 11.90 2,572,000 30,198,548 11.741 2.058 2.058 2.067 1.997 2.075 14,747,700 2.0477 0.00%
2004-02-25 0 11.80 11.65 11.70 11.30 11.90 2,553,900 29,557,760 11.574 2.058 2.032 2.040 1.971 2.075 14,643,916 2.0184 0.00%
2004-02-24 0 11.80 11.75 11.80 11.00 11.85 3,122,000 36,159,600 11.582 2.058 2.049 2.058 1.918 2.067 17,901,369 2.0199 5.83%
2004-02-23 0 11.15 11.10 11.20 11.00 11.40 2,389,000 26,760,600 11.202 1.945 1.936 1.953 1.918 1.988 13,698,389 1.9536 -0.89%
2004-02-20 0 11.25 11.10 11.25 11.00 11.50 2,018,000 22,769,490 11.283 1.962 1.936 1.962 1.918 2.006 11,571,096 1.9678 0.00%
2004-02-19 0 11.25 11.25 11.35 11.15 11.85 3,582,000 40,914,900 11.422 1.962 1.962 1.979 1.945 2.067 20,538,982 1.9921 -4.66%
2004-02-18 0 11.80 11.80 11.85 11.65 11.90 1,968,000 23,195,200 11.786 2.058 2.058 2.067 2.032 2.075 11,284,399 2.0555 2.16%
2004-02-17 0 11.55 11.55 11.65 11.50 11.80 2,300,000 26,801,800 11.653 2.014 2.014 2.032 2.006 2.058 13,188,068 2.0323 -1.28%
2004-02-16 0 11.70 11.50 11.70 11.35 11.90 2,468,000 28,588,200 11.584 2.040 2.006 2.040 1.979 2.075 14,151,370 2.0202 3.54%
2004-02-13 0 11.30 11.35 11.40 10.90 11.45 910,000 10,207,506 11.217 1.971 1.979 1.988 1.901 1.997 5,217,888 1.9563 3.67%
2004-02-12 0 10.90 10.90 10.95 10.70 11.35 3,510,000 38,750,800 11.040 1.901 1.901 1.910 1.866 1.979 20,126,138 1.9254 -3.11%
2004-02-11 0 11.25 11.20 11.30 11.05 11.45 966,808 10,866,208 11.239 1.962 1.953 1.971 1.927 1.997 5,543,622 1.9601 -1.32%
2004-02-10 0 11.40 11.40 11.45 11.00 11.60 3,616,000 40,922,522 11.317 1.988 1.988 1.997 1.918 2.023 20,733,936 1.9737 -1.72%
2004-02-09 0 11.60 11.45 11.60 10.75 11.65 8,777,000 99,936,700 11.386 2.023 1.997 2.023 1.875 2.032 50,326,814 1.9858 7.91%
2004-02-06 0 10.75 10.70 10.75 10.35 10.85 6,040,000 64,113,300 10.615 1.875 1.866 1.875 1.805 1.892 34,633,013 1.8512 3.86%
2004-02-05 0 10.35 10.30 10.35 10.05 10.65 2,430,000 25,309,490 10.415 1.805 1.796 1.805 1.753 1.857 13,933,480 1.8165 -1.43%
2004-02-04 0 10.50 10.30 10.35 10.40 10.90 3,906,000 41,593,200 10.649 1.831 1.796 1.805 1.814 1.901 22,396,780 1.8571 0.00%
2004-02-03 0 10.50 10.45 10.55 9.700 10.55 3,418,000 35,530,100 10.395 1.831 1.822 1.840 1.692 1.840 19,598,616 1.8129 -0.47%
2004-02-02 0 10.55 10.50 10.55 10.50 10.80 3,300,000 35,124,400 10.644 1.840 1.831 1.840 1.831 1.884 18,922,010 1.8563 -0.94%
2004-01-30 0 10.65 10.65 10.70 10.60 10.80 1,801,497 19,287,019 10.706 1.857 1.857 1.866 1.849 1.884 10,329,680 1.8671 -0.93%
2004-01-29 0 10.75 10.70 10.75 10.60 10.85 3,163,000 33,883,200 10.712 1.875 1.866 1.875 1.849 1.892 18,136,460 1.8682 -1.83%
2004-01-28 0 10.95 10.90 11.00 10.75 11.00 1,782,000 19,402,000 10.888 1.910 1.901 1.918 1.875 1.918 10,217,886 1.8988 0.00%
2004-01-27 0 10.95 10.90 10.95 10.80 11.30 4,499,000 49,126,950 10.920 1.910 1.901 1.910 1.884 1.971 25,797,007 1.9044 -0.45%
2004-01-26 0 11.00 11.00 11.05 10.80 11.80 2,704,000 30,060,400 11.117 1.918 1.918 1.927 1.884 2.058 15,504,581 1.9388 -3.93%
2004-01-21 0 11.45 11.40 11.45 10.95 11.65 6,754,000 77,217,300 11.433 1.997 1.988 1.997 1.910 2.032 38,727,048 1.9939 4.57%
2004-01-20 0 10.95 10.90 10.95 10.60 11.05 3,216,000 35,032,028 10.893 1.910 1.901 1.910 1.849 1.927 18,440,359 1.8997 4.29%
2004-01-19 0 10.50 10.45 10.60 10.35 10.60 3,341,000 34,907,600 10.448 1.831 1.822 1.849 1.805 1.849 19,157,102 1.8222 -0.94%
2004-01-16 0 10.60 10.50 10.55 10.50 10.80 3,603,000 38,179,800 10.597 1.849 1.831 1.840 1.831 1.884 20,659,395 1.8481 -0.93%
2004-01-15 0 10.70 10.60 10.70 10.60 10.90 3,372,725 35,979,599 10.668 1.866 1.849 1.866 1.849 1.901 19,339,011 1.8605 -0.93%
2004-01-14 0 10.80 10.75 10.85 10.60 10.85 3,931,000 42,354,550 10.774 1.884 1.875 1.892 1.849 1.892 22,540,128 1.8791 2.37%
2004-01-13 0 10.55 10.75 10.80 10.25 11.00 6,372,000 67,336,400 10.568 1.840 1.875 1.884 1.788 1.918 36,536,682 1.8430 -2.31%
2004-01-12 0 10.80 10.75 10.80 10.65 11.00 5,295,000 57,366,490 10.834 1.884 1.875 1.884 1.857 1.918 30,361,226 1.8895 -1.82%
2004-01-09 0 11.00 10.95 11.00 10.65 11.30 10,723,000 118,396,000 11.041 1.918 1.910 1.918 1.857 1.971 61,485,066 1.9256 5.26%
2004-01-08 0 10.45 10.40 10.45 10.00 10.55 7,674,000 79,511,100 10.361 1.822 1.814 1.822 1.744 1.840 44,002,275 1.8070 2.45%
2004-01-07 0 10.20 10.10 10.20 10.05 10.30 7,398,000 75,198,854 10.165 1.779 1.761 1.779 1.753 1.796 42,419,707 1.7727 1.49%
2004-01-06 0 10.05 9.950 10.05 10.00 10.35 5,862,000 59,537,500 10.157 1.753 1.735 1.753 1.744 1.805 33,612,371 1.7713 -2.43%
2004-01-05 0 10.30 10.25 10.30 10.00 10.35 5,694,000 58,109,600 10.205 1.796 1.788 1.796 1.744 1.805 32,649,069 1.7798 2.49%
2004-01-02 0 10.05 10.00 10.05 10.00 10.20 3,422,000 34,539,100 10.093 1.753 1.744 1.753 1.744 1.779 19,621,551 1.7603 0.50%
2003-12-31 0 10.00 10.05 10.10 9.950 10.05 820,000 8,197,900 9.9974 1.744 1.753 1.761 1.735 1.753 4,701,833 1.7436 0.00%
2003-12-30 0 10.00 9.950 10.00 9.900 10.50 2,574,000 26,206,800 10.181 1.744 1.735 1.744 1.727 1.831 14,759,168 1.7756 -1.48%
2003-12-29 0 10.15 10.15 10.20 9.900 10.25 4,830,000 48,900,500 10.124 1.770 1.770 1.779 1.727 1.788 27,694,942 1.7657 -0.49%
2003-12-24 0 10.20 10.15 10.20 10.15 10.25 2,205,900 22,475,004 10.189 1.779 1.770 1.779 1.770 1.788 12,648,504 1.7769 0.99%
2003-12-23 0 10.10 10.05 10.15 10.05 10.45 3,734,800 38,001,590 10.175 1.761 1.753 1.770 1.753 1.822 21,415,129 1.7745 -1.46%
2003-12-22 0 10.25 10.20 10.25 9.900 10.30 4,179,000 42,351,050 10.134 1.788 1.779 1.788 1.727 1.796 23,962,146 1.7674 1.49%
2003-12-19 0 10.10 10.05 10.10 9.750 10.30 6,704,000 67,593,500 10.083 1.761 1.753 1.761 1.700 1.796 38,440,351 1.7584 4.12%
2003-12-18 0 9.700 9.650 9.700 9.350 9.900 9,679,000 93,287,331 9.6381 1.692 1.683 1.692 1.631 1.727 55,498,830 1.6809 1.04%
2003-12-17 0 9.600 9.550 9.600 9.450 10.50 7,692,000 74,414,900 9.6743 1.674 1.666 1.674 1.648 1.831 44,105,486 1.6872 -7.69%
2003-12-16 0 10.40 10.30 10.40 10.35 10.80 4,144,000 43,590,704 10.519 1.814 1.796 1.814 1.805 1.884 23,761,458 1.8345 -1.42%
2003-12-15 0 10.55 10.65 10.70 10.30 11.35 2,980,000 32,768,600 10.996 1.840 1.857 1.866 1.796 1.979 17,087,149 1.9177 -5.80%
2003-12-12 0 11.20 11.15 11.20 11.05 11.45 3,858,000 43,449,200 11.262 1.953 1.945 1.953 1.927 1.997 22,121,550 1.9641 0.90%
2003-12-11 0 11.10 11.25 11.30 10.95 11.25 3,318,000 36,679,060 11.055 1.936 1.962 1.971 1.910 1.962 19,025,221 1.9279 0.91%
2003-12-10 0 11.00 11.10 11.15 10.80 11.15 3,286,000 36,245,400 11.030 1.918 1.936 1.945 1.884 1.945 18,841,735 1.9237 0.00%
2003-12-09 0 11.00 10.95 11.00 10.20 11.05 5,770,446 62,675,895 10.862 1.918 1.910 1.918 1.779 1.927 33,087,406 1.8943 6.80%
2003-12-08 0 10.30 10.30 10.35 10.10 10.30 948,875 9,704,006 10.227 1.796 1.796 1.805 1.761 1.796 5,440,795 1.7836 0.49%
2003-12-05 0 10.25 10.35 10.40 10.00 10.40 3,022,000 30,980,560 10.252 1.788 1.805 1.814 1.744 1.814 17,327,974 1.7879 -0.97%
2003-12-04 0 10.35 10.35 10.40 9.900 10.40 4,046,000 41,423,524 10.238 1.805 1.805 1.814 1.727 1.814 23,199,531 1.7855 4.55%
2003-12-03 0 9.900 10.00 10.05 9.750 10.15 3,982,000 39,645,900 9.9563 1.727 1.744 1.753 1.700 1.770 22,832,559 1.7364 -0.50%
2003-12-02 0 9.950 9.950 10.00 9.750 10.10 5,339,000 52,901,066 9.9084 1.735 1.735 1.744 1.700 1.761 30,613,519 1.7280 0.51%
2003-12-01 0 9.900 9.950 10.00 9.100 10.10 9,676,451 93,555,512 9.6684 1.727 1.735 1.744 1.587 1.761 55,484,214 1.6862 8.79%
2003-11-28 0 9.100 9.250 9.300 8.850 9.250 4,463,000 40,465,450 9.0669 1.587 1.613 1.622 1.543 1.613 25,590,586 1.5813 2.82%
2003-11-27 0 8.850 8.850 8.950 8.700 8.950 3,222,000 28,477,660 8.8385 1.543 1.543 1.561 1.517 1.561 18,474,763 1.5414 1.72%
2003-11-26 0 8.700 8.650 8.700 8.500 8.700 1,726,000 14,822,600 8.5878 1.517 1.509 1.517 1.482 1.517 9,896,785 1.4977 2.96%
2003-11-25 0 8.450 8.450 8.500 8.400 8.600 3,539,680 29,911,724 8.4504 1.474 1.474 1.482 1.465 1.500 20,296,322 1.4738 0.60%
2003-11-24 0 8.400 8.350 8.450 8.200 8.750 3,323,000 27,860,900 8.3843 1.465 1.456 1.474 1.430 1.526 19,053,891 1.4622 -2.89%
2003-11-21 0 8.650 8.700 8.750 8.400 8.700 2,151,000 18,396,350 8.5525 1.509 1.517 1.526 1.465 1.517 12,333,710 1.4916 -0.57%
2003-11-20 0 8.700 8.750 8.800 8.650 8.850 2,968,000 25,971,400 8.7505 1.517 1.526 1.535 1.509 1.543 17,018,341 1.5261 -0.57%
2003-11-19 0 8.750 8.750 8.900 8.650 8.900 3,048,000 26,779,550 8.7859 1.526 1.526 1.552 1.509 1.552 17,477,057 1.5323 -1.69%
2003-11-18 0 8.900 8.850 8.900 8.800 9.000 3,922,000 34,897,700 8.8979 1.552 1.543 1.552 1.535 1.570 22,488,523 1.5518 -1.66%
2003-11-17 0 9.050 9.000 9.050 8.750 9.100 4,372,000 39,162,000 8.9575 1.578 1.570 1.578 1.526 1.587 25,068,797 1.5622 -0.55%
2003-11-14 0 9.100 9.100 9.350 8.950 9.650 5,012,000 46,125,350 9.2030 1.587 1.587 1.631 1.561 1.683 28,738,520 1.6050 0.00%
2003-11-13 0 9.100 9.050 9.100 8.700 9.150 7,053,000 63,214,948 8.9628 1.587 1.578 1.587 1.517 1.596 40,441,497 1.5631 4.60%
2003-11-12 0 8.700 8.700 8.750 8.550 8.750 4,938,000 42,724,200 8.6521 1.517 1.517 1.526 1.491 1.526 28,314,208 1.5089 0.58%
2003-11-11 0 8.650 8.600 8.650 8.350 8.750 5,678,000 49,060,200 8.6404 1.509 1.500 1.509 1.456 1.526 32,557,326 1.5069 2.98%
2003-11-10 0 8.400 8.400 8.450 8.400 8.900 5,430,000 46,378,260 8.5411 1.465 1.465 1.474 1.465 1.552 31,135,308 1.4896 -4.55%
2003-11-07 0 8.800 8.750 8.850 8.450 8.900 4,720,000 41,414,850 8.7743 1.535 1.526 1.543 1.474 1.552 27,064,209 1.5302 -0.56%
2003-11-06 0 8.850 8.850 8.900 8.000 9.000 5,500,000 48,320,300 8.7855 1.543 1.543 1.552 1.395 1.570 31,536,684 1.5322 -0.56%
2003-11-05 1 8.900 8.850 8.900 8.800 8.950 310,500 2,758,425 8.8838 1.552 1.543 1.552 1.535 1.561 1,780,389 1.5493 1.14%
2003-11-04 0 8.800 8.800 8.850 8.750 9.000 3,375,350 29,961,840 8.8767 1.535 1.535 1.543 1.526 1.570 19,354,063 1.5481 1.73%
2003-11-03 0 8.650 8.650 8.700 8.500 8.900 2,578,000 22,335,600 8.6639 1.509 1.509 1.517 1.482 1.552 14,782,104 1.5110 -2.26%
2003-10-31 0 8.850 8.950 9.000 8.700 8.950 1,787,000 15,714,380 8.7937 1.543 1.561 1.570 1.517 1.561 10,246,555 1.5336 1.14%
2003-10-30 0 8.750 8.700 8.750 8.450 9.050 3,980,000 34,318,800 8.6228 1.526 1.517 1.526 1.474 1.578 22,821,091 1.5038 -3.31%
2003-10-29 0 9.050 9.000 9.050 8.950 9.100 3,900,000 35,154,000 9.0138 1.578 1.570 1.578 1.561 1.587 22,362,376 1.5720 2.84%
2003-10-28 0 8.800 8.800 8.850 8.700 9.100 2,772,000 24,690,500 8.9071 1.535 1.535 1.543 1.517 1.587 15,894,489 1.5534 1.15%
2003-10-27 0 8.700 8.650 8.700 8.600 8.900 2,652,300 23,123,170 8.7182 1.517 1.509 1.517 1.500 1.552 15,208,136 1.5204 0.00%
2003-10-24 0 8.700 8.650 8.700 8.150 8.700 4,271,200 36,189,976 8.4730 1.517 1.509 1.517 1.421 1.517 24,490,815 1.4777 6.10%
2003-10-23 0 8.200 8.200 8.300 8.000 8.900 10,582,200 89,658,102 8.4725 1.430 1.430 1.448 1.395 1.552 60,677,727 1.4776 -9.39%
2003-10-22 0 9.050 8.900 8.950 8.100 9.100 6,752,275 59,595,750 8.8260 1.578 1.552 1.561 1.413 1.587 38,717,157 1.5393 12.42%
2003-10-21 0 8.050 8.000 8.050 7.900 8.600 3,777,000 31,031,550 8.2159 1.404 1.395 1.404 1.378 1.500 21,657,101 1.4329 -5.29%
2003-10-20 0 8.500 8.450 8.550 8.150 8.600 4,114,000 34,495,100 8.3848 1.482 1.474 1.491 1.421 1.500 23,589,440 1.4623 3.03%
2003-10-17 0 8.250 8.250 8.300 8.100 8.400 4,216,000 34,755,000 8.2436 1.439 1.439 1.448 1.413 1.465 24,174,302 1.4377 -2.94%
2003-10-16 0 8.500 8.500 8.550 7.700 8.550 10,008,000 81,046,133 8.0981 1.482 1.482 1.491 1.343 1.491 57,385,297 1.4123 13.33%
2003-10-15 0 7.500 7.500 7.550 7.450 7.650 3,112,000 23,410,200 7.5226 1.308 1.308 1.317 1.299 1.334 17,844,029 1.3119 -0.66%
2003-10-14 0 7.550 7.550 7.600 7.450 8.250 9,880,000 77,889,200 7.8835 1.317 1.317 1.325 1.299 1.439 56,651,352 1.3749 2.03%
2003-10-13 0 7.400 7.400 7.500 7.300 7.550 5,604,000 41,428,600 7.3927 1.291 1.291 1.308 1.273 1.317 32,133,014 1.2893 0.68%
2003-10-10 0 7.350 7.300 7.400 7.100 7.450 5,830,000 42,617,300 7.3100 1.282 1.273 1.291 1.238 1.299 33,428,885 1.2749 2.80%
2003-10-09 0 7.150 7.100 7.150 6.650 7.200 6,660,000 46,788,700 7.0253 1.247 1.238 1.247 1.160 1.256 38,188,057 1.2252 7.52%
2003-10-08 0 6.650 6.550 6.700 6.550 6.750 3,426,000 22,891,900 6.6818 1.160 1.142 1.168 1.142 1.177 19,644,487 1.1653 1.53%
2003-10-07 0 6.550 6.500 6.550 6.400 6.600 4,458,000 29,065,400 6.5198 1.142 1.134 1.142 1.116 1.151 25,561,916 1.1371 -1.50%
2003-10-06 0 6.650 6.600 6.650 6.200 6.800 9,484,000 61,096,000 6.4420 1.160 1.151 1.160 1.081 1.186 54,380,711 1.1235 8.13%
2003-10-03 0 6.150 6.100 6.150 5.900 6.150 5,945,000 35,923,350 6.0426 1.073 1.064 1.073 1.029 1.073 34,088,288 1.0538 4.24%
2003-10-02 0 5.900 5.800 5.850 5.700 6.000 5,478,000 32,106,700 5.8610 1.029 1.012 1.020 0.994 1.046 31,410,537 1.0222 2.61%
2003-09-30 0 5.750 5.650 5.750 5.450 5.750 4,521,000 25,649,600 5.6734 1.003 0.985 1.003 0.950 1.003 25,923,154 0.9894 6.48%
2003-09-29 0 5.400 5.400 5.450 5.350 5.450 296,000 1,596,600 5.3939 0.942 0.942 0.950 0.933 0.950 1,697,247 0.9407 0.00%
2003-09-26 0 5.400 5.350 5.400 5.350 5.500 298,000 1,608,800 5.3987 0.942 0.933 0.942 0.933 0.959 1,708,715 0.9415 -0.92%
2003-09-25 0 5.450 5.500 5.550 5.400 5.650 1,880,000 10,401,650 5.5328 0.950 0.959 0.968 0.942 0.985 10,779,812 0.9649 -1.80%
2003-09-24 0 5.550 5.550 5.600 5.300 5.650 4,234,800 23,473,120 5.5429 0.968 0.968 0.977 0.924 0.985 24,282,100 0.9667 4.72%
2003-09-23 0 5.300 5.250 5.350 5.100 5.350 1,230,000 6,469,900 5.2601 0.924 0.916 0.933 0.889 0.933 7,052,749 0.9174 0.00%
2003-09-22 0 5.300 5.250 5.300 5.000 5.300 9,445,000 48,495,792 5.1345 0.924 0.916 0.924 0.872 0.924 54,157,087 0.8955 6.00%
2003-09-19 0 5.000 4.975 5.000 4.875 5.050 5,104,500 25,267,250 4.9500 0.872 0.868 0.872 0.850 0.881 29,268,910 0.8633 2.04%
2003-09-18 0 4.900 4.900 4.925 4.750 5.000 8,099,485 39,261,815 4.8474 0.855 0.855 0.859 0.828 0.872 46,441,981 0.8454 -2.97%
2003-09-17 0 5.050 5.000 5.050 4.975 5.300 4,538,000 23,260,550 5.1257 0.881 0.872 0.881 0.868 0.924 26,020,631 0.8939 -3.81%
2003-09-16 0 5.250 5.250 5.300 5.100 5.300 4,678,000 24,399,100 5.2157 0.916 0.916 0.924 0.889 0.924 26,823,383 0.9096 0.00%
2003-09-15 0 5.250 5.250 5.300 5.250 5.550 3,446,000 18,356,400 5.3269 0.916 0.916 0.924 0.916 0.968 19,759,166 0.9290 -2.78%
2003-09-11 0 5.400 5.350 5.400 5.300 5.450 3,348,000 17,982,200 5.3710 0.942 0.933 0.942 0.924 0.950 19,197,240 0.9367 0.93%
2003-09-10 0 5.350 5.300 5.350 5.250 5.800 5,812,000 31,442,500 5.4099 0.933 0.924 0.933 0.916 1.012 33,325,674 0.9435 -8.55%
2003-09-09 0 5.850 5.700 5.800 5.750 5.900 2,016,000 11,709,500 5.8083 1.020 0.994 1.012 1.003 1.029 11,559,628 1.0130 0.00%
2003-09-08 0 5.850 5.850 5.900 5.800 5.900 981,000 5,756,400 5.8679 1.020 1.020 1.029 1.012 1.029 5,624,998 1.0234 0.00%
2003-09-05 0 5.850 5.850 5.900 5.750 6.000 1,582,000 9,278,100 5.8648 1.020 1.020 1.029 1.003 1.046 9,071,097 1.0228 -2.50%
2003-09-04 0 6.000 5.850 6.000 5.700 6.000 3,921,000 22,933,000 5.8488 1.046 1.020 1.046 0.994 1.046 22,482,789 1.0200 5.26%
2003-09-03 0 5.700 5.700 5.750 5.650 5.800 1,886,000 10,799,300 5.7260 0.994 0.994 1.003 0.985 1.012 10,814,216 0.9986 1.79%
2003-09-02 0 5.600 5.600 5.650 5.500 5.700 942,000 5,282,300 5.6075 0.977 0.977 0.985 0.959 0.994 5,401,374 0.9780 0.00%
2003-09-01 0 5.600 5.600 5.650 5.600 5.750 2,320,000 13,168,990 5.6763 0.977 0.977 0.985 0.977 1.003 13,302,747 0.9899 0.90%
2003-08-29 0 5.550 5.600 5.650 5.550 5.700 2,136,000 12,035,000 5.6344 0.968 0.977 0.985 0.968 0.994 12,247,701 0.9826 -0.89%
2003-08-28 0 5.600 5.600 5.650 5.400 5.800 2,312,000 12,830,600 5.5496 0.977 0.977 0.985 0.942 1.012 13,256,875 0.9678 0.00%
2003-08-27 0 5.600 5.550 5.600 5.500 5.700 3,016,000 16,797,800 5.5696 0.977 0.968 0.977 0.959 0.994 17,293,571 0.9713 1.82%
2003-08-26 0 5.500 5.450 5.500 5.150 5.500 9,956,000 52,628,500 5.2861 0.959 0.950 0.959 0.898 0.959 57,087,132 0.9219 0.00%
2003-08-25 0 5.500 5.500 5.550 5.450 6.100 3,787,000 21,508,900 5.6797 0.959 0.959 0.968 0.950 1.064 21,714,440 0.9905 -8.33%
2003-08-22 0 6.000 6.000 6.050 5.850 6.050 1,313,000 7,866,150 5.9910 1.046 1.046 1.055 1.020 1.055 7,528,667 1.0448 1.69%
2003-08-21 0 5.900 5.900 5.950 5.700 6.000 2,384,000 13,945,900 5.8498 1.029 1.029 1.038 0.994 1.046 13,669,719 1.0202 3.51%
2003-08-20 0 5.700 5.650 5.700 5.550 5.950 5,838,000 33,290,960 5.7025 0.994 0.985 0.994 0.968 1.038 33,474,756 0.9945 -2.56%
2003-08-19 0 5.850 5.800 5.850 5.800 6.250 3,232,000 19,400,900 6.0028 1.020 1.012 1.020 1.012 1.090 18,532,102 1.0469 -5.65%
2003-08-18 0 6.200 6.200 6.250 6.200 6.300 2,648,000 16,616,500 6.2751 1.081 1.081 1.090 1.081 1.099 15,183,480 1.0944 -0.80%
2003-08-15 0 6.250 6.250 6.300 6.200 6.350 4,236,000 26,547,786 6.2672 1.090 1.090 1.099 1.081 1.107 24,288,981 1.0930 0.81%
2003-08-14 0 6.200 6.200 6.250 6.100 6.250 6,259,255 38,806,005 6.1998 1.081 1.081 1.090 1.064 1.090 35,890,208 1.0812 1.64%
2003-08-13 0 6.100 6.100 6.150 5.950 6.200 6,260,000 38,029,000 6.0749 1.064 1.064 1.073 1.038 1.081 35,894,480 1.0595 4.27%
2003-08-12 0 5.850 5.800 5.850 5.750 5.900 1,290,000 7,528,700 5.8362 1.020 1.012 1.020 1.003 1.029 7,396,786 1.0178 0.86%
2003-08-11 0 5.800 5.700 5.800 5.650 5.850 892,000 5,143,100 5.7658 1.012 0.994 1.012 0.985 1.020 5,114,677 1.0056 2.65%
2003-08-08 0 5.650 5.650 5.700 5.600 5.850 3,854,000 22,144,200 5.7458 0.985 0.985 0.994 0.977 1.020 22,098,615 1.0021 0.89%
2003-08-07 0 5.600 5.550 5.700 5.550 5.900 1,290,000 7,378,900 5.7201 0.977 0.968 0.994 0.968 1.029 7,396,786 0.9976 -1.75%
2003-08-06 0 5.700 5.700 5.750 5.400 6.100 6,477,000 37,808,000 5.8373 0.994 0.994 1.003 0.942 1.064 37,138,746 1.0180 1.79%
2003-08-05 0 5.600 5.500 5.600 5.450 5.750 2,885,650 16,092,475 5.5767 0.977 0.959 0.977 0.950 1.003 16,546,151 0.9726 0.00%
2003-08-04 0 5.600 5.550 5.600 5.400 5.650 1,040,000 5,770,200 5.5483 0.977 0.968 0.977 0.942 0.985 5,963,300 0.9676 3.70%
2003-08-01 0 5.400 5.400 5.450 5.400 5.500 2,198,000 12,003,000 5.4609 0.942 0.942 0.950 0.942 0.959 12,603,206 0.9524 0.00%
2003-07-31 0 5.400 5.350 5.400 5.150 5.450 2,256,000 11,907,000 5.2779 0.942 0.933 0.942 0.898 0.950 12,935,774 0.9205 1.89%
2003-07-30 0 5.300 5.300 5.350 5.100 5.400 2,415,830 12,689,642 5.2527 0.924 0.924 0.933 0.889 0.942 13,852,230 0.9161 -1.85%
2003-07-29 0 5.400 5.350 5.450 5.350 5.600 1,199,400 6,584,650 5.4900 0.942 0.933 0.950 0.933 0.977 6,877,291 0.9574 -2.70%
2003-07-28 0 5.550 5.500 5.550 5.450 5.600 1,192,000 6,563,900 5.5066 0.968 0.959 0.968 0.950 0.977 6,834,859 0.9604 -0.89%
2003-07-25 0 5.600 5.500 5.600 5.250 5.600 2,604,000 14,233,400 5.4660 0.977 0.959 0.977 0.916 0.977 14,931,186 0.9533 7.69%
2003-07-24 0 5.200 5.150 5.200 5.000 5.250 1,056,000 5,485,500 5.1946 0.907 0.898 0.907 0.872 0.916 6,055,043 0.9059 1.96%
2003-07-23 0 5.100 5.100 5.150 5.050 5.250 1,844,000 9,471,400 5.1363 0.889 0.889 0.898 0.881 0.916 10,573,390 0.8958 -0.97%
2003-07-22 0 5.150 5.150 5.250 5.050 5.300 2,324,000 11,997,800 5.1626 0.898 0.898 0.916 0.881 0.924 13,325,682 0.9004 -3.74%
2003-07-21 0 5.350 5.300 5.400 5.250 5.550 2,966,000 15,942,500 5.3751 0.933 0.924 0.942 0.916 0.968 17,006,874 0.9374 0.00%
2003-07-18 0 5.350 5.300 5.350 5.200 5.350 2,083,000 11,030,050 5.2953 0.933 0.924 0.933 0.907 0.933 11,943,802 0.9235 2.88%
2003-07-17 0 5.200 5.200 5.250 5.150 5.600 3,932,000 20,844,000 5.3011 0.907 0.907 0.916 0.898 0.977 22,545,862 0.9245 -4.59%
2003-07-16 0 5.450 5.450 5.500 5.400 5.800 3,294,000 18,204,344 5.5265 0.950 0.950 0.959 0.942 1.012 18,887,607 0.9638 -3.54%
2003-07-15 0 5.650 5.600 5.650 5.350 5.700 8,193,034 45,077,277 5.5019 0.985 0.977 0.985 0.933 0.994 46,978,386 0.9595 4.63%
2003-07-14 0 5.400 5.300 5.400 4.950 5.400 5,864,000 30,617,694 5.2213 0.942 0.924 0.942 0.863 0.942 33,623,839 0.9106 10.20%
2003-07-11 0 4.900 4.875 4.900 4.825 4.925 1,667,100 8,112,908 4.8665 0.855 0.850 0.855 0.841 0.859 9,559,056 0.8487 -0.51%
2003-07-10 0 4.925 4.925 4.950 4.900 5.000 2,994,000 14,783,900 4.9378 0.859 0.859 0.863 0.855 0.872 17,167,424 0.8612 1.03%
2003-07-09 0 4.875 4.875 4.900 4.800 4.925 3,312,000 16,094,800 4.8595 0.850 0.850 0.855 0.837 0.859 18,990,818 0.8475 0.52%
2003-07-08 0 4.850 4.800 4.825 4.750 4.850 2,244,000 10,764,950 4.7972 0.846 0.837 0.841 0.828 0.846 12,866,967 0.8366 2.65%
2003-07-07 0 4.725 4.725 4.750 4.675 4.800 2,650,000 12,585,500 4.7492 0.824 0.824 0.828 0.815 0.837 15,194,948 0.8283 -1.05%
2003-07-04 0 4.775 4.775 4.800 4.775 4.850 2,324,000 11,200,350 4.8194 0.833 0.833 0.837 0.833 0.846 13,325,682 0.8405 0.53%
2003-07-03 0 4.750 4.750 4.775 4.650 4.825 6,136,000 29,088,000 4.7405 0.828 0.828 0.833 0.811 0.841 35,183,471 0.8268 2.15%
2003-07-02 0 4.650 4.625 4.650 4.450 4.650 4,880,000 22,171,600 4.5434 0.811 0.807 0.811 0.776 0.811 27,981,640 0.7924 5.08%
2003-06-30 0 4.425 4.400 4.425 4.350 4.475 1,806,000 7,959,400 4.4072 0.772 0.767 0.772 0.759 0.780 10,355,500 0.7686 0.57%
2003-06-27 0 4.400 4.375 4.400 4.325 4.450 3,454,000 15,140,700 4.3835 0.767 0.763 0.767 0.754 0.776 19,805,037 0.7645 2.33%
2003-06-26 0 4.300 4.300 4.350 4.250 4.375 3,026,000 13,051,300 4.3131 0.750 0.750 0.759 0.741 0.763 17,350,910 0.7522 -1.15%
2003-06-25 0 4.350 4.325 4.350 4.150 4.475 7,924,000 34,015,110 4.2927 0.759 0.754 0.759 0.724 0.780 45,435,761 0.7486 -1.14%
2003-06-24 0 4.400 4.375 4.400 4.375 4.500 3,056,000 13,583,800 4.4450 0.767 0.763 0.767 0.763 0.785 17,522,928 0.7752 -1.68%
2003-06-23 0 4.475 4.475 4.500 4.425 4.525 2,444,000 10,965,500 4.4867 0.780 0.780 0.785 0.772 0.789 14,013,756 0.7825 0.00%
2003-06-20 0 4.475 4.475 4.500 4.475 4.550 1,533,000 6,894,250 4.4972 0.780 0.780 0.785 0.780 0.794 8,790,134 0.7843 -1.10%
2003-06-19 0 4.525 4.525 4.550 4.425 4.550 5,542,000 25,027,400 4.5160 0.789 0.789 0.794 0.772 0.794 31,777,509 0.7876 1.69%
2003-06-18 0 4.450 4.450 4.475 4.325 4.650 7,624,000 33,919,450 4.4490 0.776 0.776 0.780 0.754 0.811 43,715,578 0.7759 -4.30%
2003-06-17 0 4.650 4.625 4.650 4.525 4.875 8,546,000 40,047,400 4.6861 0.811 0.807 0.811 0.789 0.850 49,002,273 0.8173 -3.63%
2003-06-16 0 4.825 4.775 4.825 4.675 4.850 8,577,115 40,844,341 4.7620 0.841 0.833 0.841 0.815 0.846 49,180,684 0.8305 3.21%
2003-06-13 0 4.675 4.675 4.700 4.600 4.700 3,206,000 14,929,500 4.6567 0.815 0.815 0.820 0.802 0.820 18,383,020 0.8121 1.63%
2003-06-12 0 4.600 4.575 4.625 4.425 4.625 5,948,000 27,144,100 4.5636 0.802 0.798 0.807 0.772 0.807 34,105,490 0.7959 3.95%
2003-06-11 0 4.425 4.400 4.450 4.350 4.450 3,346,000 14,729,550 4.4021 0.772 0.767 0.776 0.759 0.776 19,185,772 0.7677 1.14%
2003-06-10 0 4.375 4.325 4.375 4.225 4.450 4,126,000 17,918,800 4.3429 0.763 0.754 0.763 0.737 0.776 23,658,247 0.7574 3.55%
2003-06-09 0 4.225 4.225 4.250 4.175 4.250 1,724,000 7,253,050 4.2071 0.737 0.737 0.741 0.728 0.741 9,885,317 0.7337 0.60%
2003-06-06 0 4.200 4.175 4.200 4.125 4.250 2,914,000 12,217,600 4.1927 0.732 0.728 0.732 0.719 0.741 16,708,709 0.7312 -0.59%
2003-06-05 0 4.225 4.200 4.250 4.200 4.300 3,416,000 14,503,200 4.2457 0.737 0.732 0.741 0.732 0.750 19,587,148 0.7404 0.00%
2003-06-03 0 4.225 4.225 4.250 4.200 4.275 1,500,000 6,351,300 4.2342 0.737 0.737 0.741 0.732 0.746 8,600,914 0.7384 0.60%
2003-06-02 0 4.200 4.225 4.250 4.200 4.300 2,950,000 12,492,650 4.2348 0.732 0.737 0.741 0.732 0.750 16,915,130 0.7385 0.00%
2003-05-30 0 4.200 4.150 4.200 4.100 4.200 2,206,000 9,180,650 4.1617 0.732 0.724 0.732 0.715 0.732 12,649,077 0.7258 3.07%
2003-05-29 0 4.075 4.075 4.100 4.050 4.250 1,254,000 5,190,000 4.1388 0.711 0.711 0.715 0.706 0.741 7,190,364 0.7218 -2.40%
2003-05-28 0 4.175 4.175 4.200 4.125 4.325 1,862,800 7,803,200 4.1890 0.728 0.728 0.732 0.719 0.754 10,681,188 0.7306 -2.91%
2003-05-27 0 4.300 4.275 4.300 4.200 4.500 3,365,000 14,532,559 4.3187 0.750 0.746 0.750 0.732 0.785 19,294,717 0.7532 -1.71%
2003-05-26 0 4.375 4.375 4.400 4.075 4.375 4,004,000 17,069,405 4.2631 0.763 0.763 0.767 0.711 0.763 22,958,706 0.7435 7.36%
2003-05-23 0 4.075 4.075 4.100 4.000 4.300 6,942,000 28,503,840 4.1060 0.711 0.711 0.715 0.698 0.750 39,805,029 0.7161 -6.32%
2003-05-22 0 4.350 4.325 4.375 4.000 4.350 7,260,000 30,642,000 4.2207 0.759 0.754 0.763 0.698 0.759 41,628,423 0.7361 8.07%
2003-05-21 0 4.025 4.000 4.025 3.700 4.050 7,878,000 30,676,836 3.8940 0.702 0.698 0.702 0.645 0.706 45,171,999 0.6791 9.52%
2003-05-20 0 3.675 3.650 3.700 3.500 3.675 4,991,000 17,977,600 3.6020 0.641 0.637 0.645 0.610 0.641 28,618,107 0.6282 4.26%
2003-05-19 0 3.525 3.500 3.525 3.475 3.525 2,118,000 7,385,300 3.4869 0.615 0.610 0.615 0.606 0.615 12,144,490 0.6081 1.44%
2003-05-16 0 3.475 3.500 3.525 3.450 3.500 4,196,000 14,576,900 3.4740 0.606 0.610 0.615 0.602 0.610 24,059,623 0.6059 0.00%
2003-05-15 0 3.475 3.475 3.500 3.425 3.500 1,562,000 5,419,450 3.4696 0.606 0.606 0.610 0.597 0.610 8,956,418 0.6051 1.46%
2003-05-14 0 3.425 3.425 3.450 3.375 3.550 5,618,000 19,181,200 3.4142 0.597 0.597 0.602 0.589 0.619 32,213,289 0.5954 -2.84%
2003-05-13 0 3.525 3.525 3.550 3.400 3.550 3,502,000 12,184,650 3.4793 0.615 0.615 0.619 0.593 0.619 20,080,267 0.6068 6.02%
2003-05-12 0 3.325 3.375 3.400 3.275 3.400 1,216,000 4,054,600 3.3344 0.580 0.589 0.593 0.571 0.593 6,972,474 0.5815 0.00%
2003-05-09 0 3.325 3.375 3.400 3.250 3.450 4,168,000 13,702,700 3.2876 0.580 0.589 0.593 0.567 0.602 23,899,072 0.5734 -2.21%
2003-05-07 0 3.400 3.375 3.400 3.350 3.475 2,438,000 8,272,000 3.3929 0.593 0.589 0.593 0.584 0.606 13,979,352 0.5917 -2.16%
2003-05-06 0 3.475 3.475 3.525 3.450 3.575 4,448,000 15,557,150 3.4976 0.606 0.606 0.615 0.602 0.623 25,504,576 0.6100 -2.11%
2003-05-05 0 3.550 3.550 3.575 3.525 3.575 1,237,000 4,379,400 3.5403 0.619 0.619 0.623 0.615 0.623 7,092,887 0.6174 1.43%
2003-05-02 0 3.500 3.525 3.550 3.475 3.625 966,000 3,414,000 3.5342 0.610 0.615 0.619 0.606 0.632 5,538,988 0.6164 -2.78%
2003-04-30 0 3.600 3.575 3.600 3.525 3.625 3,226,000 11,527,900 3.5734 0.628 0.623 0.628 0.615 0.632 18,497,699 0.6232 2.13%
2003-04-29 0 3.525 3.500 3.525 3.400 3.525 984,000 3,423,500 3.4792 0.615 0.610 0.615 0.593 0.615 5,642,199 0.6068 -0.70%
2003-04-28 0 3.550 3.525 3.550 3.400 3.550 958,000 3,369,350 3.5171 0.619 0.615 0.619 0.593 0.619 5,493,117 0.6134 0.00%
2003-04-25 0 3.550 3.575 3.600 3.400 3.600 2,915,000 10,243,600 3.5141 0.619 0.623 0.628 0.593 0.628 16,714,442 0.6129 3.65%
2003-04-24 0 3.425 3.425 3.450 3.350 3.550 4,677,571 15,942,209 3.4082 0.597 0.597 0.602 0.584 0.619 26,820,923 0.5944 -5.52%
2003-04-23 0 3.625 3.625 3.650 3.450 3.650 8,188,000 29,444,600 3.5961 0.632 0.632 0.637 0.602 0.637 46,949,521 0.6272 4.32%
2003-04-22 0 3.475 3.475 3.500 3.375 3.500 1,570,000 5,435,900 3.4624 0.606 0.606 0.610 0.589 0.610 9,002,290 0.6038 1.46%
2003-04-17 0 3.425 3.425 3.450 3.350 3.475 4,095,000 13,953,750 3.4075 0.597 0.597 0.602 0.584 0.606 23,480,495 0.5943 1.48%
2003-04-16 0 3.375 3.350 3.375 3.375 3.500 1,328,000 4,512,450 3.3979 0.589 0.584 0.589 0.589 0.610 7,614,676 0.5926 -3.57%
2003-04-15 0 3.500 3.450 3.500 3.450 3.575 932,000 3,250,750 3.4879 0.610 0.602 0.610 0.602 0.623 5,344,034 0.6083 -0.79%
2003-04-14 0 3.575 3.575 3.600 3.525 3.625 2,024,000 7,275,450 3.5946 0.615 0.615 0.620 0.607 0.624 11,760,535 0.6186 -1.38%
2003-04-11 0 3.625 3.600 3.625 3.425 3.625 1,388,000 4,902,500 3.5321 0.624 0.620 0.624 0.589 0.624 8,065,031 0.6079 5.07%
2003-04-10 0 3.450 3.425 3.450 3.400 3.450 656,000 2,240,000 3.4146 0.594 0.589 0.594 0.585 0.594 3,811,715 0.5877 1.47%
2003-04-09 0 3.400 3.400 3.450 3.350 3.475 1,028,000 3,499,650 3.4043 0.585 0.585 0.594 0.577 0.598 5,973,236 0.5859 -1.45%
2003-04-08 0 3.450 3.425 3.475 3.400 3.525 4,322,000 14,883,450 3.4436 0.594 0.589 0.598 0.585 0.607 25,113,158 0.5927 -1.43%
2003-04-07 0 3.500 3.475 3.500 3.475 3.550 684,000 2,391,800 3.4968 0.602 0.598 0.602 0.598 0.611 3,974,410 0.6018 0.72%
2003-04-04 0 3.475 3.450 3.475 3.450 3.500 1,082,000 3,740,100 3.4567 0.598 0.594 0.598 0.594 0.602 6,287,005 0.5949 2.21%
2003-04-03 0 3.400 3.400 3.425 3.300 3.450 2,210,000 7,494,150 3.3910 0.585 0.585 0.589 0.568 0.594 12,841,295 0.5836 3.82%
2003-04-02 0 3.275 3.275 3.300 3.250 3.325 2,357,000 7,720,875 3.2757 0.564 0.564 0.568 0.559 0.572 13,695,445 0.5638 0.77%
2003-04-01 0 3.250 3.225 3.250 3.200 3.275 4,449,000 14,422,475 3.2417 0.559 0.555 0.559 0.551 0.564 25,851,096 0.5579 -1.52%
2003-03-31 0 3.300 3.275 3.300 3.275 3.425 4,338,000 14,352,950 3.3087 0.568 0.564 0.568 0.564 0.589 25,206,126 0.5694 -2.22%
2003-03-28 0 3.375 3.350 3.375 3.375 3.650 5,786,000 19,918,950 3.4426 0.581 0.577 0.581 0.581 0.628 33,619,790 0.5925 -6.25%
2003-03-27 0 3.600 3.575 3.600 3.475 3.600 3,338,000 11,889,100 3.5617 0.620 0.615 0.620 0.598 0.620 19,395,586 0.6130 3.60%
2003-03-26 0 3.475 3.450 3.500 3.325 3.500 2,249,000 7,734,975 3.4393 0.598 0.594 0.602 0.572 0.602 13,067,906 0.5919 4.51%
2003-03-25 0 3.325 3.300 3.350 3.250 3.325 2,534,000 8,332,150 3.2881 0.572 0.568 0.577 0.559 0.572 14,723,911 0.5659 0.76%
2003-03-24 0 3.300 3.275 3.300 3.200 3.400 3,950,000 12,930,780 3.2736 0.568 0.564 0.568 0.551 0.585 22,951,637 0.5634 0.00%
2003-03-21 0 3.300 3.350 3.375 3.300 3.375 1,925,000 6,402,850 3.3262 0.568 0.577 0.581 0.568 0.581 11,185,291 0.5724 2.33%
2003-03-20 0 3.225 3.250 3.300 3.200 3.575 4,286,000 14,187,750 3.3103 0.555 0.559 0.568 0.551 0.615 24,903,978 0.5697 -9.79%
2003-03-19 0 3.575 3.525 3.575 3.425 3.600 2,368,000 8,300,150 3.5051 0.615 0.607 0.615 0.589 0.620 13,759,361 0.6032 1.42%
2003-03-18 0 3.525 3.450 3.525 3.400 3.525 5,605,800 19,354,655 3.4526 0.607 0.594 0.607 0.585 0.607 32,572,730 0.5942 3.68%
2003-03-17 0 3.400 3.350 3.400 3.150 3.400 4,952,900 16,226,740 3.2762 0.585 0.577 0.585 0.542 0.585 28,779,028 0.5638 3.82%
2003-03-14 0 3.275 3.175 3.275 3.050 3.275 8,908,000 28,284,000 3.1751 0.564 0.546 0.564 0.525 0.564 51,760,298 0.5464 8.26%
2003-03-13 0 3.025 3.000 3.025 2.975 3.050 3,606,000 10,792,400 2.9929 0.521 0.516 0.521 0.512 0.525 20,952,810 0.5151 1.68%
2003-03-12 0 2.975 2.950 2.975 2.900 3.000 3,965,000 11,721,475 2.9562 0.512 0.508 0.512 0.499 0.516 23,038,795 0.5088 3.48%
2003-03-11 0 2.875 2.850 2.900 2.750 2.900 2,704,000 7,617,200 2.8170 0.495 0.490 0.499 0.473 0.499 15,711,703 0.4848 4.55%
2003-03-10 0 2.750 2.725 2.750 2.725 2.800 1,286,000 3,544,150 2.7559 0.473 0.469 0.473 0.469 0.482 7,472,356 0.4743 -1.79%
2003-03-07 0 2.800 2.750 2.825 2.750 3.000 2,549,000 7,287,900 2.8591 0.482 0.473 0.486 0.473 0.516 14,811,069 0.4921 -5.08%
2003-03-06 0 2.950 2.950 2.975 2.900 3.000 2,922,000 8,679,300 2.9703 0.508 0.508 0.512 0.499 0.516 16,978,401 0.5112 -0.84%
2003-03-05 0 2.975 2.975 3.025 2.975 3.025 1,079,000 3,235,150 2.9983 0.512 0.512 0.521 0.512 0.521 6,269,574 0.5160 -0.83%
2003-03-04 0 3.000 3.000 3.050 3.000 3.125 886,000 2,712,536 3.0616 0.516 0.516 0.525 0.516 0.538 5,148,139 0.5269 -2.44%
2003-03-03 0 3.075 3.025 3.050 3.025 3.150 3,991,000 12,418,000 3.1115 0.529 0.521 0.525 0.521 0.542 23,189,869 0.5355 -0.81%
2003-02-28 0 3.100 3.100 3.125 3.100 3.175 1,854,000 5,812,100 3.1349 0.534 0.534 0.538 0.534 0.546 10,772,743 0.5395 0.00%
2003-02-27 0 3.100 3.075 3.100 3.075 3.125 900,000 2,790,150 3.1002 0.534 0.529 0.534 0.529 0.538 5,229,487 0.5335 0.81%
2003-02-26 0 3.075 3.075 3.100 3.050 3.100 854,000 2,644,750 3.0969 0.529 0.529 0.534 0.525 0.534 4,962,202 0.5330 1.65%
2003-02-25 0 3.025 3.025 3.050 3.000 3.100 658,000 1,992,800 3.0286 0.521 0.521 0.525 0.516 0.534 3,823,336 0.5212 -1.63%
2003-02-24 0 3.075 3.075 3.100 3.025 3.100 938,000 2,874,050 3.0640 0.529 0.529 0.534 0.521 0.534 5,450,287 0.5273 0.82%
2003-02-21 0 3.050 3.025 3.075 3.000 3.075 862,000 2,623,750 3.0438 0.525 0.521 0.529 0.516 0.529 5,008,686 0.5238 0.00%
2003-02-20 0 3.050 3.025 3.075 3.025 3.075 544,000 1,665,650 3.0619 0.525 0.521 0.529 0.521 0.529 3,160,934 0.5269 -0.81%
2003-02-19 0 3.075 3.050 3.100 3.050 3.100 1,658,000 5,101,150 3.0767 0.529 0.525 0.534 0.525 0.534 9,633,877 0.5295 0.82%
2003-02-18 0 3.050 3.025 3.050 3.025 3.075 604,000 1,840,150 3.0466 0.525 0.521 0.525 0.521 0.529 3,509,567 0.5243 1.67%
2003-02-17 0 3.000 3.000 3.025 2.975 3.050 794,000 2,390,750 3.0110 0.516 0.516 0.521 0.512 0.525 4,613,569 0.5182 0.84%
2003-02-14 0 2.975 2.975 3.000 2.950 3.100 2,922,000 8,771,050 3.0017 0.512 0.512 0.516 0.508 0.534 16,978,401 0.5166 -3.25%
2003-02-13 0 3.075 3.050 3.075 3.025 3.100 984,000 3,008,300 3.0572 0.529 0.525 0.529 0.521 0.534 5,717,572 0.5261 -0.81%
2003-02-12 0 3.100 3.075 3.100 3.050 3.100 790,000 2,436,800 3.0846 0.534 0.529 0.534 0.525 0.534 4,590,327 0.5309 2.48%
2003-02-11 0 3.025 3.000 3.025 3.000 3.050 622,480 1,884,750 3.0278 0.521 0.516 0.521 0.516 0.525 3,616,945 0.5211 -0.82%
2003-02-10 0 3.050 3.000 3.050 3.000 3.150 1,134,000 3,454,600 3.0464 0.525 0.516 0.525 0.516 0.542 6,589,153 0.5243 -1.61%
2003-02-07 0 3.100 3.100 3.125 3.050 3.175 427,000 1,332,800 3.1213 0.534 0.534 0.538 0.525 0.546 2,481,101 0.5372 -2.36%
2003-02-06 0 3.175 3.150 3.175 3.025 3.200 3,544,000 11,030,150 3.1123 0.546 0.542 0.546 0.521 0.551 20,592,557 0.5356 0.79%
2003-02-05 0 3.150 3.100 3.150 2.950 3.150 4,632,000 14,144,850 3.0537 0.542 0.534 0.542 0.508 0.542 26,914,425 0.5255 6.78%
2003-02-04 0 2.950 2.950 2.975 2.850 3.000 1,188,000 3,508,350 2.9532 0.508 0.508 0.512 0.490 0.516 6,902,923 0.5082 0.00%
2003-01-30 0 2.950 2.900 2.950 2.775 2.950 3,904,000 11,301,300 2.8948 0.508 0.499 0.508 0.478 0.508 22,684,352 0.4982 7.27%
2003-01-29 0 2.750 2.750 2.800 2.725 2.775 558,000 1,535,750 2.7522 0.473 0.473 0.482 0.469 0.478 3,242,282 0.4737 0.92%
2003-01-28 0 2.725 2.725 2.750 2.725 2.750 454,000 1,239,400 2.7300 0.469 0.469 0.473 0.469 0.473 2,637,986 0.4698 0.00%
2003-01-27 0 2.725 2.700 2.750 2.700 2.775 672,000 1,828,450 2.7209 0.469 0.465 0.473 0.465 0.478 3,904,683 0.4683 -1.80%
2003-01-24 0 2.775 2.750 2.775 2.725 2.875 4,388,000 12,091,678 2.7556 0.478 0.473 0.478 0.469 0.495 25,496,653 0.4742 -2.63%
2003-01-23 0 2.850 2.825 2.850 2.825 2.875 1,668,000 4,757,950 2.8525 0.490 0.486 0.490 0.486 0.495 9,691,982 0.4909 0.00%
2003-01-22 0 2.850 2.825 2.850 2.850 2.900 1,918,000 5,534,300 2.8855 0.490 0.486 0.490 0.490 0.499 11,144,617 0.4966 -0.87%
2003-01-21 0 2.875 2.825 2.875 2.775 2.900 2,924,000 8,363,650 2.8603 0.495 0.486 0.495 0.478 0.499 16,990,022 0.4923 4.55%
2003-01-20 0 2.750 2.750 2.775 2.700 2.750 534,000 1,461,950 2.7377 0.473 0.473 0.478 0.465 0.473 3,102,829 0.4712 0.92%
2003-01-17 0 2.725 2.700 2.725 2.725 2.825 1,158,000 3,180,500 2.7465 0.469 0.465 0.469 0.469 0.486 6,728,606 0.4727 -1.80%
2003-01-16 0 2.775 2.775 2.800 2.775 2.850 478,000 1,340,500 2.8044 0.478 0.478 0.482 0.478 0.490 2,777,439 0.4826 -2.63%
2003-01-15 0 2.850 2.800 2.850 2.800 2.875 2,279,000 6,454,700 2.8323 0.490 0.482 0.490 0.482 0.495 13,242,223 0.4874 2.70%
2003-01-14 0 2.775 2.775 2.825 2.775 2.825 3,188,000 8,915,220 2.7965 0.478 0.478 0.486 0.478 0.486 18,524,004 0.4813 -0.89%
2003-01-13 0 2.800 2.775 2.800 2.725 2.825 3,218,000 8,887,736 2.7619 0.482 0.478 0.482 0.469 0.486 18,698,321 0.4753 0.90%
2003-01-10 0 2.775 2.750 2.775 2.750 2.950 2,685,000 7,522,300 2.8016 0.478 0.473 0.478 0.473 0.508 15,601,302 0.4822 -5.13%
2003-01-09 0 2.925 2.875 2.900 2.700 2.975 12,612,000 35,996,850 2.8542 0.503 0.495 0.499 0.465 0.512 73,282,542 0.4912 9.35%
2003-01-08 0 2.675 2.675 2.700 2.650 2.700 2,612,000 6,968,150 2.6677 0.460 0.460 0.465 0.456 0.465 15,177,133 0.4591 1.90%
2003-01-07 0 2.625 2.625 2.650 2.575 2.650 1,799,100 4,720,538 2.6238 0.452 0.452 0.456 0.443 0.456 10,453,744 0.4516 1.94%
2003-01-06 0 2.575 2.550 2.600 2.550 2.575 334,000 853,800 2.5563 0.443 0.439 0.447 0.439 0.443 1,940,721 0.4399 0.98%
2003-01-03 0 2.550 2.525 2.600 2.550 2.650 568,000 1,464,800 2.5789 0.439 0.435 0.447 0.439 0.456 3,300,387 0.4438 0.00%
2003-01-02 0 2.550 2.525 2.550 2.550 2.550 90,000 229,500 2.5500 0.439 0.435 0.439 0.439 0.439 522,949 0.4389 -2.86%
2002-12-31 0 2.625 2.575 2.625 2.500 2.625 832,000 2,124,900 2.5540 0.452 0.443 0.452 0.430 0.452 4,834,370 0.4395 5.00%
2002-12-30 0 2.500 2.475 2.500 2.475 2.600 2,154,000 5,415,250 2.5140 0.430 0.426 0.430 0.426 0.447 12,515,905 0.4327 -1.96%
2002-12-27 0 2.550 2.550 2.575 2.550 2.675 676,000 1,784,250 2.6394 0.439 0.439 0.443 0.439 0.460 3,927,926 0.4542 -4.67%
2002-12-24 0 2.675 2.625 2.675 2.625 2.700 652,000 1,726,700 2.6483 0.460 0.452 0.460 0.452 0.465 3,788,473 0.4558 0.00%
2002-12-23 0 2.675 2.625 2.675 2.525 2.675 4,182,000 10,900,650 2.6066 0.460 0.452 0.460 0.435 0.460 24,299,682 0.4486 8.08%
2002-12-20 0 2.475 2.450 2.475 2.450 2.475 260,000 637,600 2.4523 0.426 0.422 0.426 0.422 0.426 1,510,741 0.4220 2.06%
2002-12-19 0 2.425 2.425 2.450 2.350 2.425 1,504,000 3,599,000 2.3930 0.417 0.417 0.422 0.404 0.417 8,739,054 0.4118 3.19%
2002-12-18 0 2.350 2.350 2.375 2.325 2.425 2,628,502 6,204,798 2.3606 0.404 0.404 0.409 0.400 0.417 15,273,018 0.4063 0.00%
2002-12-17 0 2.350 2.350 2.375 2.350 2.375 384,000 903,450 2.3527 0.404 0.404 0.409 0.404 0.409 2,231,248 0.4049 1.08%
2002-12-16 0 2.325 2.300 2.325 2.300 2.325 2,280,000 5,289,500 2.3200 0.400 0.396 0.400 0.396 0.400 13,248,033 0.3993 1.09%
2002-12-13 0 2.300 2.300 2.325 2.300 2.350 3,592,251 8,338,665 2.3213 0.396 0.396 0.400 0.396 0.404 20,872,921 0.3995 0.00%
2002-12-12 0 2.300 2.275 2.325 2.300 2.325 1,603,000 3,709,050 2.3138 0.396 0.392 0.400 0.396 0.400 9,314,297 0.3982 -2.13%
2002-12-11 0 2.350 2.325 2.350 2.350 2.425 3,275,749 7,763,029 2.3698 0.404 0.400 0.404 0.404 0.417 19,033,874 0.4079 -4.08%
2002-12-10 0 2.450 2.425 2.450 2.425 2.450 402,000 977,850 2.4325 0.422 0.417 0.422 0.417 0.422 2,335,837 0.4186 0.00%
2002-12-09 0 2.450 2.425 2.450 2.400 2.450 516,000 1,252,350 2.4270 0.422 0.417 0.422 0.413 0.422 2,998,239 0.4177 1.03%
2002-12-06 0 2.425 2.425 2.450 2.400 2.425 682,000 1,644,650 2.4115 0.417 0.417 0.422 0.413 0.417 3,962,789 0.4150 0.00%
2002-12-05 0 2.425 2.400 2.425 2.400 2.475 1,187,749 2,900,679 2.4422 0.417 0.413 0.417 0.413 0.426 6,901,464 0.4203 0.00%
2002-12-04 0 2.425 2.400 2.425 2.400 2.475 1,292,000 3,127,950 2.4210 0.417 0.413 0.417 0.413 0.426 7,507,219 0.4167 -2.02%
2002-12-03 0 2.475 2.450 2.475 2.425 2.475 872,000 2,149,650 2.4652 0.426 0.422 0.426 0.417 0.426 5,066,792 0.4243 3.12%
2002-12-02 0 2.400 2.400 2.425 2.400 2.425 965,749 2,320,623 2.4029 0.413 0.413 0.417 0.413 0.417 5,611,524 0.4135 -1.03%
2002-11-29 0 2.425 2.400 2.425 2.400 2.450 3,306,000 7,941,650 2.4022 0.417 0.413 0.417 0.413 0.422 19,209,648 0.4134 -1.02%
2002-11-28 0 2.450 2.425 2.450 2.450 2.475 166,000 408,550 2.4611 0.422 0.417 0.422 0.422 0.426 964,550 0.4236 0.00%
2002-11-27 0 2.450 2.400 2.450 2.400 2.450 1,565,000 3,781,550 2.4163 0.422 0.413 0.422 0.413 0.422 9,093,497 0.4159 2.08%
2002-11-26 0 2.400 2.400 2.425 2.400 2.475 1,735,000 4,194,475 2.4176 0.413 0.413 0.417 0.413 0.426 10,081,288 0.4161 -3.03%
2002-11-25 0 2.475 2.425 2.450 2.425 2.475 222,000 542,150 2.4421 0.426 0.417 0.422 0.417 0.426 1,289,940 0.4203 0.00%
2002-11-22 0 2.475 2.450 2.475 2.350 2.475 2,442,000 5,896,000 2.4144 0.426 0.422 0.426 0.404 0.426 14,189,341 0.4155 5.32%
2002-11-21 0 2.350 2.350 2.375 2.300 2.375 2,194,000 5,127,200 2.3369 0.404 0.404 0.409 0.396 0.409 12,748,327 0.4022 1.08%
2002-11-20 0 2.325 2.300 2.325 2.250 2.325 1,328,000 3,033,600 2.2843 0.400 0.396 0.400 0.387 0.400 7,716,398 0.3931 4.49%
2002-11-19 0 2.225 2.225 2.250 2.150 2.225 674,000 1,490,950 2.2121 0.383 0.383 0.387 0.370 0.383 3,916,305 0.3807 3.49%
2002-11-18 0 2.150 2.125 2.200 2.125 2.225 1,422,000 3,082,050 2.1674 0.370 0.366 0.379 0.366 0.383 8,262,589 0.3730 -2.27%
2002-11-15 0 2.200 2.200 2.225 2.150 2.275 3,002,000 6,563,550 2.1864 0.379 0.379 0.383 0.370 0.392 17,443,244 0.3763 -3.30%
2002-11-14 0 2.275 2.250 2.275 2.250 2.275 96,000 217,050 2.2609 0.392 0.387 0.392 0.387 0.392 557,812 0.3891 1.11%
2002-11-13 0 2.250 2.225 2.250 2.225 2.300 574,000 1,292,900 2.2524 0.387 0.383 0.387 0.383 0.396 3,335,250 0.3876 -2.17%
2002-11-12 0 2.300 2.275 2.300 2.275 2.300 484,000 1,106,200 2.2855 0.396 0.392 0.396 0.392 0.396 2,812,302 0.3933 1.10%
2002-11-11 0 2.275 2.275 2.300 2.275 2.300 156,000 356,150 2.2830 0.392 0.392 0.396 0.392 0.396 906,444 0.3929 0.00%
2002-11-08 0 2.275 2.275 2.300 2.275 2.300 712,000 1,630,200 2.2896 0.392 0.392 0.396 0.392 0.396 4,137,105 0.3940 0.00%
2002-11-07 0 2.275 2.225 2.275 2.200 2.275 224,000 500,800 2.2357 0.392 0.383 0.392 0.379 0.392 1,301,561 0.3848 4.60%
2002-11-06 0 2.175 2.150 2.200 2.175 2.200 242,000 530,100 2.1905 0.374 0.370 0.379 0.374 0.379 1,406,151 0.3770 0.00%
2002-11-05 0 2.175 2.175 2.225 2.150 2.275 1,716,200 3,825,780 2.2292 0.374 0.374 0.383 0.370 0.392 9,972,050 0.3837 0.00%
2002-11-04 0 2.175 2.150 2.175 2.125 2.200 978,000 2,084,500 2.1314 0.374 0.370 0.374 0.366 0.379 5,682,709 0.3668 1.16%
2002-11-01 0 2.150 2.150 2.200 2.150 2.275 1,048,000 2,308,350 2.2026 0.370 0.370 0.379 0.370 0.392 6,089,447 0.3791 0.00%
2002-10-31 0 2.150 2.150 2.200 2.150 2.225 1,634,000 3,580,000 2.1909 0.370 0.370 0.379 0.370 0.383 9,494,424 0.3771 -3.37%
2002-10-30 0 2.225 2.225 2.250 2.200 2.300 1,024,000 2,298,850 2.2450 0.383 0.383 0.387 0.379 0.396 5,949,994 0.3864 2.30%
2002-10-29 0 2.175 2.175 2.200 2.125 2.225 2,450,230 5,339,362 2.1791 0.374 0.374 0.379 0.366 0.383 14,237,162 0.3750 -4.40%
2002-10-28 0 2.275 2.250 2.275 2.225 2.275 394,000 888,250 2.2544 0.392 0.387 0.392 0.383 0.392 2,289,353 0.3880 1.11%
2002-10-25 0 2.250 2.225 2.275 2.200 2.275 2,716,000 6,106,900 2.2485 0.387 0.383 0.392 0.379 0.392 15,781,429 0.3870 -1.10%
2002-10-24 0 2.275 2.250 2.275 2.175 2.300 2,874,000 6,489,400 2.2580 0.392 0.387 0.392 0.374 0.396 16,699,495 0.3886 5.81%
2002-10-23 0 2.150 2.150 2.175 2.075 2.175 1,746,000 3,745,700 2.1453 0.370 0.370 0.374 0.357 0.374 10,145,204 0.3692 3.61%
2002-10-22 0 2.075 2.050 2.075 2.075 2.175 4,124,000 8,740,700 2.1195 0.357 0.353 0.357 0.357 0.374 23,962,671 0.3648 3.75%
2002-10-21 0 2.000 2.000 2.075 2.000 2.100 1,116,000 2,276,950 2.0403 0.344 0.344 0.357 0.344 0.361 6,484,564 0.3511 -2.44%
2002-10-18 0 2.050 2.050 2.075 2.000 2.075 3,790,000 7,699,650 2.0316 0.353 0.353 0.357 0.344 0.357 22,021,950 0.3496 4.06%
2002-10-17 0 1.970 1.960 1.970 1.950 1.990 1,384,000 2,729,740 1.9724 0.339 0.337 0.339 0.336 0.342 8,041,789 0.3394 2.60%
2002-10-16 0 1.920 1.910 1.920 1.910 2.000 3,178,000 6,231,900 1.9610 0.330 0.329 0.330 0.329 0.344 18,465,899 0.3375 -3.03%
2002-10-15 0 1.980 1.980 1.990 1.800 2.075 5,032,000 9,954,620 1.9783 0.341 0.341 0.342 0.310 0.357 29,238,642 0.3405 10.00%
2002-10-11 0 1.800 1.780 1.800 1.740 1.800 1,592,000 2,843,240 1.7860 0.310 0.306 0.310 0.299 0.310 9,250,381 0.3074 4.65%
2002-10-10 0 1.720 1.720 1.730 1.700 1.760 2,642,000 4,566,880 1.7286 0.296 0.296 0.298 0.293 0.303 15,351,449 0.2975 -3.91%
2002-10-09 0 1.790 1.760 1.790 1.760 1.880 2,689,000 4,805,730 1.7872 0.308 0.303 0.308 0.303 0.324 15,624,544 0.3076 -4.79%
2002-10-08 0 1.880 1.880 1.900 1.880 2.000 1,100,500 2,133,940 1.9391 0.324 0.324 0.327 0.324 0.344 6,394,500 0.3337 -6.00%
2002-10-07 0 2.000 1.920 2.000 1.920 2.050 3,302,000 6,537,080 1.9797 0.344 0.330 0.344 0.330 0.353 19,186,406 0.3407 -2.44%
2002-10-04 0 2.050 2.025 2.050 2.025 2.100 690,000 1,404,050 2.0349 0.353 0.349 0.353 0.349 0.361 4,009,273 0.3502 -4.65%
2002-10-03 0 2.150 2.100 2.150 2.100 2.225 632,000 1,358,600 2.1497 0.370 0.361 0.370 0.361 0.383 3,672,262 0.3700 0.00%
2002-10-02 0 2.150 2.125 2.150 2.150 2.200 160,000 349,500 2.1844 0.370 0.366 0.370 0.370 0.379 929,687 0.3759 0.00%
2002-09-30 0 2.150 2.125 2.150 2.050 2.200 800,000 1,739,950 2.1749 0.370 0.366 0.370 0.353 0.379 4,648,433 0.3743 2.38%
2002-09-27 0 2.100 2.100 2.150 2.100 2.150 58,000 123,400 2.1276 0.361 0.361 0.370 0.361 0.370 337,011 0.3662 0.00%
2002-09-26 0 2.100 2.100 2.150 2.100 2.200 80,000 168,450 2.1056 0.361 0.361 0.370 0.361 0.379 464,843 0.3624 3.70%
2002-09-25 0 2.025 2.025 2.075 1.970 2.050 654,000 1,323,200 2.0232 0.349 0.349 0.357 0.339 0.353 3,800,094 0.3482 1.25%
2002-09-24 0 2.000 1.990 2.025 2.000 2.075 2,362,000 4,774,700 2.0215 0.344 0.342 0.349 0.344 0.357 13,724,498 0.3479 -4.76%
2002-09-23 0 2.100 2.075 2.100 2.075 2.100 220,000 457,750 2.0807 0.361 0.357 0.361 0.357 0.361 1,278,319 0.3581 0.00%
2002-09-20 0 2.100 2.075 2.100 2.100 2.125 1,250,000 2,627,400 2.1019 0.361 0.357 0.361 0.361 0.366 7,263,176 0.3617 -1.18%
2002-09-19 0 2.125 2.100 2.150 2.100 2.125 456,000 960,600 2.1066 0.366 0.361 0.370 0.361 0.366 2,649,607 0.3625 1.19%
2002-09-18 0 2.100 2.100 2.125 2.100 2.200 1,232,400 2,600,800 2.1104 0.361 0.361 0.366 0.361 0.379 7,160,911 0.3632 -4.55%
2002-09-17 0 2.200 2.175 2.200 2.175 2.200 260,000 570,500 2.1942 0.379 0.374 0.379 0.374 0.379 1,510,741 0.3776 2.33%
2002-09-16 0 2.150 2.125 2.150 2.125 2.175 900,000 1,943,520 2.1595 0.370 0.366 0.370 0.366 0.374 5,229,487 0.3716 -1.15%
2002-09-13 0 2.175 2.175 2.200 2.175 2.250 1,070,000 2,347,500 2.1939 0.374 0.374 0.379 0.374 0.387 6,217,279 0.3776 -3.33%
2002-09-12 0 2.250 2.225 2.250 2.250 2.300 660,000 1,504,800 2.2800 0.387 0.383 0.387 0.387 0.396 3,834,957 0.3924 -2.17%
2002-09-11 0 2.300 2.250 2.300 - - 0 0 - 0.396 0.387 0.396 - - 0 - 0.00%
2002-09-10 0 2.300 2.225 2.300 2.300 2.325 310,000 714,750 2.3056 0.396 0.383 0.396 0.396 0.400 1,801,268 0.3968 -1.08%
2002-09-09 0 2.325 2.325 2.350 2.300 2.350 426,000 988,950 2.3215 0.400 0.400 0.404 0.396 0.404 2,475,290 0.3995 0.00%
2002-09-06 0 2.325 2.325 2.350 2.300 2.350 318,000 737,300 2.3186 0.400 0.400 0.404 0.396 0.404 1,847,752 0.3990 0.00%
2002-09-05 0 2.325 2.300 2.350 2.300 2.350 604,000 1,398,800 2.3159 0.400 0.396 0.404 0.396 0.404 3,509,567 0.3986 -1.06%
2002-09-04 0 2.350 2.300 2.350 2.275 2.350 416,000 958,100 2.3031 0.404 0.396 0.404 0.392 0.404 2,417,185 0.3964 0.00%
2002-09-03 0 2.350 2.275 2.350 2.275 2.350 782,000 1,803,250 2.3059 0.404 0.392 0.404 0.392 0.404 4,543,843 0.3969 2.17%
2002-09-02 0 2.300 2.300 2.325 2.275 2.325 252,000 578,950 2.2974 0.396 0.396 0.400 0.392 0.400 1,464,256 0.3954 0.00%
2002-08-30 0 2.300 2.275 2.300 2.250 2.300 632,000 1,421,050 2.2485 0.396 0.392 0.396 0.387 0.396 3,672,262 0.3870 4.55%
2002-08-29 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.379 0.379 0.387 0.379 0.379 174,316 0.3786 -1.12%
2002-08-28 0 2.225 2.200 2.225 2.200 2.300 146,000 326,400 2.2356 0.383 0.379 0.383 0.379 0.396 848,339 0.3848 -3.26%
2002-08-27 0 2.300 2.200 2.300 2.200 2.300 274,000 625,000 2.2810 0.396 0.379 0.396 0.379 0.396 1,592,088 0.3926 4.55%
2002-08-26 0 2.200 2.200 2.250 2.200 2.200 750,000 1,650,000 2.2000 0.379 0.379 0.387 0.379 0.379 4,357,906 0.3786 0.00%
2002-08-23 0 2.200 2.175 2.200 2.175 2.325 1,916,000 4,281,600 2.2347 0.379 0.374 0.379 0.374 0.400 11,132,996 0.3846 -5.38%
2002-08-22 0 2.325 2.300 2.325 2.300 2.325 230,000 530,100 2.3048 0.400 0.396 0.400 0.396 0.400 1,336,424 0.3967 1.09%
2002-08-21 0 2.300 2.325 2.350 2.300 2.350 310,000 720,600 2.3245 0.396 0.400 0.404 0.396 0.404 1,801,268 0.4001 -3.16%
2002-08-20 0 2.375 2.375 2.400 2.350 2.400 1,162,000 2,761,950 2.3769 0.409 0.409 0.413 0.404 0.413 6,751,849 0.4091 2.15%
2002-08-19 0 2.325 2.325 2.350 2.300 2.325 587,400 1,357,605 2.3112 0.400 0.400 0.404 0.396 0.400 3,413,112 0.3978 1.09%
2002-08-16 0 2.300 2.275 2.300 2.225 2.300 1,896,000 4,299,500 2.2677 0.396 0.392 0.396 0.383 0.396 11,016,786 0.3903 4.55%
2002-08-15 0 2.200 2.200 2.225 2.125 2.225 1,258,000 2,745,550 2.1825 0.379 0.379 0.383 0.366 0.383 7,309,660 0.3756 6.02%
2002-08-14 0 2.075 2.075 2.100 2.025 2.075 128,000 263,500 2.0586 0.357 0.357 0.361 0.349 0.357 743,749 0.3543 2.47%
2002-08-13 0 2.025 2.000 2.025 2.000 2.100 1,414,000 2,878,700 2.0359 0.349 0.344 0.349 0.344 0.361 8,216,105 0.3504 -1.22%
2002-08-12 0 2.050 2.025 2.075 2.025 2.300 1,916,000 4,002,900 2.0892 0.353 0.349 0.357 0.349 0.396 11,132,996 0.3596 -6.82%
2002-08-09 0 2.200 2.200 2.250 2.200 2.300 664,000 1,500,550 2.2599 0.379 0.379 0.387 0.379 0.396 3,858,199 0.3889 -1.12%
2002-08-08 0 2.225 2.200 2.250 2.225 2.275 532,000 1,184,500 2.2265 0.383 0.379 0.387 0.383 0.392 3,091,208 0.3832 1.14%
2002-08-07 0 2.200 2.200 2.250 2.200 2.300 1,192,000 2,671,400 2.2411 0.379 0.379 0.387 0.379 0.396 6,926,165 0.3857 -2.22%
2002-08-06 0 2.250 2.225 2.250 2.200 2.250 1,629,000 3,671,684 2.2539 0.387 0.383 0.387 0.379 0.387 9,465,371 0.3879 -2.17%
2002-08-05 0 2.300 2.300 2.350 2.300 2.525 1,544,000 3,622,500 2.3462 0.396 0.396 0.404 0.396 0.435 8,971,475 0.4038 -6.12%
2002-08-02 0 2.450 2.425 2.450 2.400 2.475 758,000 1,841,200 2.4290 0.422 0.417 0.422 0.413 0.426 4,404,390 0.4180 -2.00%
2002-08-01 0 2.500 2.450 2.500 2.350 2.500 1,494,000 3,642,900 2.4384 0.430 0.422 0.430 0.404 0.430 8,680,948 0.4196 5.26%
2002-07-31 0 2.375 2.375 2.400 2.375 2.400 378,000 898,700 2.3775 0.409 0.409 0.413 0.409 0.413 2,196,384 0.4092 0.00%
2002-07-30 0 2.375 2.375 2.400 2.375 2.425 946,000 2,278,650 2.4087 0.409 0.409 0.413 0.409 0.417 5,496,772 0.4145 1.06%
2002-07-29 0 2.350 2.375 2.400 2.250 2.375 1,130,000 2,573,750 2.2777 0.404 0.409 0.413 0.387 0.409 6,565,911 0.3920 4.44%
2002-07-26 0 2.250 2.250 2.275 2.200 2.300 1,920,000 4,335,250 2.2579 0.387 0.387 0.392 0.379 0.396 11,156,239 0.3886 -4.26%
2002-07-25 0 2.350 2.350 2.425 2.350 2.450 1,410,000 3,402,900 2.4134 0.404 0.404 0.417 0.404 0.422 8,192,863 0.4153 -2.08%
2002-07-24 0 2.400 2.400 2.425 2.350 2.450 840,000 2,011,350 2.3945 0.413 0.413 0.417 0.404 0.422 4,880,854 0.4121 -4.00%
2002-07-23 0 2.500 2.475 2.500 2.375 2.500 784,000 1,913,600 2.4408 0.430 0.426 0.430 0.409 0.430 4,555,464 0.4201 1.01%
2002-07-22 0 2.475 2.425 2.475 2.425 2.550 3,844,000 9,500,350 2.4715 0.426 0.417 0.426 0.417 0.439 22,335,719 0.4253 -3.88%
2002-07-19 0 2.575 2.550 2.600 2.550 2.600 774,000 1,991,050 2.5724 0.443 0.439 0.447 0.439 0.447 4,497,359 0.4427 0.00%
2002-07-18 0 2.575 2.575 2.600 2.575 2.575 110,000 283,250 2.5750 0.443 0.443 0.447 0.443 0.443 639,159 0.4432 0.00%
2002-07-17 0 2.575 2.550 2.600 2.550 2.600 786,000 2,017,650 2.5670 0.443 0.439 0.447 0.439 0.447 4,567,085 0.4418 -1.90%
2002-07-16 0 2.625 2.600 2.650 2.600 2.650 716,000 1,875,200 2.6190 0.452 0.447 0.456 0.447 0.456 4,160,347 0.4507 -0.94%
2002-07-15 0 2.650 2.650 2.675 2.650 2.700 340,000 909,000 2.6735 0.456 0.456 0.460 0.456 0.465 1,975,584 0.4601 -3.64%
2002-07-12 0 2.750 2.750 2.775 2.750 2.750 164,000 451,000 2.7500 0.473 0.473 0.478 0.473 0.473 952,929 0.4733 0.00%
2002-07-11 0 2.750 2.750 2.775 2.675 2.750 1,486,000 4,040,650 2.7191 0.473 0.473 0.478 0.460 0.473 8,634,464 0.4680 0.00%
2002-07-10 0 2.750 2.750 2.775 2.700 2.750 902,000 2,468,850 2.7371 0.473 0.473 0.478 0.465 0.473 5,241,108 0.4711 -0.90%
2002-07-09 0 2.775 2.750 2.775 2.700 2.775 1,580,000 4,327,200 2.7387 0.478 0.473 0.478 0.465 0.478 9,180,655 0.4713 0.91%
2002-07-08 0 2.750 2.725 2.750 2.675 2.750 1,518,000 4,117,000 2.7121 0.473 0.469 0.473 0.460 0.473 8,820,401 0.4668 2.80%
2002-07-05 0 2.675 2.675 2.700 2.650 2.750 476,000 1,268,900 2.6658 0.460 0.460 0.465 0.456 0.473 2,765,817 0.4588 -2.73%
2002-07-04 0 2.750 2.675 2.750 2.650 2.750 3,058,000 8,318,300 2.7202 0.473 0.460 0.473 0.456 0.473 17,768,634 0.4681 1.85%
2002-07-03 0 2.700 2.700 2.725 2.575 2.750 6,170,000 16,566,450 2.6850 0.465 0.465 0.469 0.443 0.473 35,851,037 0.4621 2.86%
2002-07-02 0 2.625 2.600 2.625 2.525 2.625 3,692,000 9,506,200 2.5748 0.452 0.447 0.452 0.435 0.452 21,452,517 0.4431 3.96%
2002-06-28 0 2.525 2.525 2.550 2.475 2.525 1,218,000 3,045,400 2.5003 0.435 0.435 0.439 0.426 0.435 7,077,239 0.4303 1.00%
2002-06-27 0 2.500 2.450 2.500 2.400 2.500 1,610,000 3,975,000 2.4689 0.430 0.422 0.430 0.413 0.430 9,354,971 0.4249 4.17%
2002-06-26 0 2.400 2.375 2.425 2.375 2.450 774,000 1,861,250 2.4047 0.413 0.409 0.417 0.409 0.422 4,497,359 0.4139 0.00%
2002-06-25 0 2.400 2.375 2.400 2.375 2.525 2,536,000 6,192,600 2.4419 0.413 0.409 0.413 0.409 0.435 14,735,532 0.4202 -5.88%
2002-06-24 0 2.550 2.550 2.575 2.325 2.550 7,292,600 17,896,440 2.4541 0.439 0.439 0.443 0.400 0.439 42,373,951 0.4223 10.87%
2002-06-21 0 2.300 2.275 2.300 2.300 2.350 1,674,000 3,896,850 2.3279 0.396 0.392 0.396 0.396 0.404 9,726,845 0.4006 -1.08%
2002-06-20 0 2.325 2.325 2.350 2.250 2.375 2,102,000 4,829,650 2.2976 0.400 0.400 0.404 0.387 0.409 12,213,757 0.3954 1.09%
2002-06-19 0 2.300 2.275 2.300 2.250 2.325 2,950,000 6,741,400 2.2852 0.396 0.392 0.396 0.387 0.400 17,141,096 0.3933 0.00%
2002-06-18 0 2.300 2.300 2.325 2.275 2.300 2,508,000 5,765,900 2.2990 0.396 0.396 0.400 0.392 0.396 14,572,837 0.3957 1.10%
2002-06-17 0 2.275 2.275 2.300 2.250 2.400 768,000 1,776,750 2.3135 0.392 0.392 0.396 0.387 0.413 4,462,495 0.3982 -5.21%
2002-06-14 0 2.400 2.375 2.425 2.375 2.450 2,090,000 5,007,650 2.3960 0.413 0.409 0.417 0.409 0.422 12,144,030 0.4124 -1.03%
2002-06-13 0 2.425 2.425 2.450 2.375 2.425 3,534,000 8,492,450 2.4031 0.417 0.417 0.422 0.409 0.417 20,534,452 0.4136 0.00%
2002-06-12 0 2.425 2.425 2.450 2.375 2.450 6,596,000 15,952,200 2.4185 0.417 0.417 0.422 0.409 0.422 38,326,328 0.4162 2.11%
2002-06-11 0 2.375 2.375 2.400 2.325 2.400 1,775,600 4,197,550 2.3640 0.409 0.409 0.413 0.400 0.413 10,317,196 0.4068 2.15%
2002-06-10 0 2.325 2.325 2.350 2.300 2.350 2,582,000 6,014,800 2.3295 0.400 0.400 0.404 0.396 0.404 15,002,817 0.4009 1.09%
2002-06-07 0 2.300 2.275 2.300 2.250 2.300 726,000 1,649,750 2.2724 0.396 0.392 0.396 0.387 0.396 4,218,453 0.3911 1.10%
2002-06-06 0 2.275 2.275 2.300 2.250 2.325 1,778,000 4,041,800 2.2732 0.392 0.392 0.396 0.387 0.400 10,331,142 0.3912 0.00%
2002-06-05 0 2.275 2.250 2.300 2.175 2.275 1,635,000 3,647,150 2.2307 0.392 0.387 0.396 0.374 0.392 9,500,234 0.3839 2.25%
2002-06-04 0 2.225 2.200 2.225 2.200 2.300 664,000 1,464,300 2.2053 0.383 0.379 0.383 0.379 0.396 3,858,199 0.3795 0.00%
2002-06-03 0 2.225 2.200 2.250 2.200 2.225 838,000 1,855,150 2.2138 0.383 0.379 0.387 0.379 0.383 4,869,233 0.3810 2.30%
2002-05-31 0 2.175 2.150 2.225 2.175 2.250 562,000 1,234,650 2.1969 0.374 0.370 0.383 0.374 0.387 3,265,524 0.3781 -3.33%
2002-05-30 0 2.250 2.225 2.250 2.175 2.275 2,048,000 4,550,800 2.2221 0.387 0.383 0.387 0.374 0.392 11,899,988 0.3824 1.12%
2002-05-29 0 2.225 2.225 2.250 2.225 2.300 1,058,000 2,404,550 2.2727 0.383 0.383 0.387 0.383 0.396 6,147,552 0.3911 -3.26%
2002-05-28 0 2.300 2.275 2.325 2.275 2.325 2,196,000 5,047,500 2.2985 0.396 0.392 0.400 0.392 0.400 12,759,948 0.3956 0.00%
2002-05-27 0 2.300 2.275 2.300 2.275 2.325 1,168,000 2,669,350 2.2854 0.396 0.392 0.396 0.392 0.400 6,786,712 0.3933 -1.08%
2002-05-24 0 2.325 2.300 2.350 2.300 2.350 480,000 1,115,900 2.3248 0.400 0.396 0.404 0.396 0.404 2,789,060 0.4001 -1.06%
2002-05-23 0 2.350 2.350 2.375 2.325 2.350 1,082,000 2,530,500 2.3387 0.404 0.404 0.409 0.400 0.404 6,287,005 0.4025 1.08%
2002-05-22 0 2.325 2.325 2.350 2.325 2.350 558,000 1,301,950 2.3332 0.400 0.400 0.404 0.400 0.404 3,242,282 0.4016 -2.11%
2002-05-21 0 2.375 2.325 2.375 2.300 2.375 2,262,000 5,236,650 2.3151 0.409 0.400 0.409 0.396 0.409 13,143,444 0.3984 4.40%
2002-05-17 0 2.275 2.275 2.300 2.275 2.325 2,576,000 5,926,818 2.3008 0.392 0.392 0.396 0.392 0.400 14,967,953 0.3960 -1.09%
2002-05-16 0 2.300 2.275 2.300 2.275 2.350 2,437,000 5,603,700 2.2994 0.396 0.392 0.396 0.392 0.404 14,160,288 0.3957 -2.13%
2002-05-15 0 2.350 2.350 2.400 2.350 2.400 1,256,000 2,976,550 2.3699 0.404 0.404 0.413 0.404 0.413 7,298,039 0.4079 -1.05%
2002-05-14 0 2.375 2.375 2.400 2.375 2.425 421,000 1,009,325 2.3974 0.409 0.409 0.413 0.409 0.417 2,446,238 0.4126 -2.06%
2002-05-13 0 2.425 2.400 2.425 2.375 2.425 2,086,000 5,020,000 2.4065 0.417 0.413 0.417 0.409 0.417 12,120,788 0.4142 2.11%
2002-05-10 0 2.375 2.350 2.375 2.350 2.375 540,000 1,271,050 2.3538 0.409 0.404 0.409 0.404 0.409 3,137,692 0.4051 1.06%
2002-05-09 0 2.350 2.350 2.375 2.325 2.400 696,000 1,648,150 2.3680 0.404 0.404 0.409 0.400 0.413 4,044,136 0.4075 -2.08%
2002-05-08 0 2.400 2.375 2.400 2.375 2.400 760,000 1,812,200 2.3845 0.413 0.409 0.413 0.409 0.413 4,416,011 0.4104 0.00%
2002-05-07 0 2.400 2.400 2.425 2.400 2.500 1,260,000 3,084,200 2.4478 0.413 0.413 0.417 0.413 0.430 7,321,282 0.4213 -3.03%
2002-05-06 0 2.475 2.450 2.475 2.400 2.475 1,892,000 4,608,800 2.4359 0.426 0.422 0.426 0.413 0.426 10,993,543 0.4192 2.06%
2002-05-03 0 2.425 2.400 2.425 2.375 2.425 2,192,000 5,251,600 2.3958 0.417 0.413 0.417 0.409 0.417 12,736,706 0.4123 2.11%
2002-05-02 0 2.375 2.375 2.400 2.325 2.400 566,000 1,336,700 2.3617 0.409 0.409 0.413 0.400 0.413 3,288,766 0.4064 2.15%
2002-04-30 0 2.325 2.300 2.325 2.275 2.325 2,354,000 5,425,700 2.3049 0.400 0.396 0.400 0.392 0.400 13,678,013 0.3967 0.00%
2002-04-29 0 2.325 2.300 2.325 2.300 2.350 2,408,000 5,595,100 2.3235 0.400 0.396 0.400 0.396 0.404 13,991,782 0.3999 -1.06%
2002-04-26 0 2.350 2.300 2.325 2.275 2.375 2,710,000 6,307,200 2.3274 0.404 0.396 0.400 0.392 0.409 15,746,566 0.4005 2.17%
2002-04-25 0 2.300 2.275 2.300 2.275 2.325 2,624,000 6,010,550 2.2906 0.396 0.392 0.396 0.392 0.400 15,246,859 0.3942 1.10%
2002-04-24 0 2.275 2.275 2.300 2.250 2.375 5,150,000 11,800,350 2.2913 0.392 0.392 0.396 0.387 0.409 29,924,286 0.3943 -4.21%
2002-04-23 0 2.375 2.350 2.375 2.375 2.425 1,198,000 2,866,600 2.3928 0.409 0.404 0.409 0.409 0.417 6,961,028 0.4118 -1.04%
2002-04-22 0 2.400 2.375 2.400 2.400 2.450 602,000 1,455,500 2.4178 0.413 0.409 0.413 0.413 0.422 3,497,946 0.4161 -2.04%
2002-04-19 0 2.450 2.425 2.450 2.450 2.500 2,676,000 6,645,850 2.4835 0.422 0.417 0.422 0.422 0.430 15,549,007 0.4274 0.00%
2002-04-18 0 2.450 2.425 2.475 2.375 2.525 4,064,000 10,030,800 2.4682 0.422 0.417 0.426 0.409 0.435 23,614,038 0.4248 2.08%
2002-04-17 0 2.400 2.400 2.425 2.375 2.400 2,752,000 6,594,400 2.3962 0.413 0.413 0.417 0.409 0.413 15,990,609 0.4124 1.05%
2002-04-16 0 2.375 2.375 2.400 2.375 2.400 3,058,000 7,333,500 2.3981 0.409 0.409 0.413 0.409 0.413 17,768,634 0.4127 0.00%
2002-04-15 0 2.375 2.325 2.400 2.350 2.400 1,176,000 2,777,800 2.3621 0.409 0.400 0.413 0.404 0.413 6,833,196 0.4065 1.06%
2002-04-12 0 2.350 2.350 2.375 2.300 2.375 1,240,000 2,932,150 2.3646 0.404 0.404 0.409 0.396 0.409 7,205,071 0.4070 -1.05%
2002-04-11 0 2.375 2.350 2.375 2.350 2.400 4,353,000 10,314,450 2.3695 0.409 0.404 0.409 0.404 0.413 25,293,285 0.4078 0.00%
2002-04-10 0 2.375 2.350 2.375 2.300 2.400 6,990,000 16,583,100 2.3724 0.409 0.404 0.409 0.396 0.413 40,615,681 0.4083 2.15%
2002-04-09 0 2.325 2.325 2.350 2.275 2.350 5,398,000 12,503,750 2.3164 0.400 0.400 0.404 0.392 0.404 31,365,300 0.3986 -1.06%
2002-04-08 0 2.350 2.350 2.375 2.250 2.350 7,268,000 16,803,050 2.3119 0.404 0.404 0.409 0.387 0.404 42,231,011 0.3979 5.62%
2002-04-04 0 2.225 2.225 2.250 2.200 2.250 2,582,000 5,759,100 2.2305 0.383 0.383 0.387 0.379 0.387 15,002,817 0.3839 1.14%
2002-04-03 0 2.200 2.200 2.225 2.200 2.200 1,604,000 3,528,800 2.2000 0.379 0.379 0.383 0.379 0.379 9,320,108 0.3786 0.00%
2002-04-02 0 2.200 2.175 2.200 2.175 2.250 3,194,000 7,032,800 2.2019 0.379 0.374 0.379 0.374 0.387 18,558,868 0.3789 -2.22%
2002-03-28 0 2.250 2.225 2.250 2.200 2.275 5,046,000 11,336,600 2.2467 0.387 0.383 0.387 0.379 0.392 29,319,989 0.3867 1.12%
2002-03-27 0 2.225 2.225 2.250 2.050 2.250 6,746,000 14,762,850 2.1884 0.383 0.383 0.387 0.353 0.387 39,197,909 0.3766 9.88%
2002-03-26 0 2.025 2.025 2.050 2.025 2.075 992,000 2,031,250 2.0476 0.349 0.349 0.353 0.349 0.357 5,764,057 0.3524 0.00%
2002-03-25 0 2.025 2.000 2.050 1.990 2.050 960,000 1,945,550 2.0266 0.349 0.344 0.353 0.342 0.353 5,578,119 0.3488 -1.22%
2002-03-22 0 2.050 2.025 2.050 2.025 2.100 562,000 1,151,400 2.0488 0.353 0.349 0.353 0.349 0.361 3,265,524 0.3526 1.09%
2002-03-21 0 2.075 2.075 2.100 2.050 2.075 1,948,000 4,040,100 2.0740 0.349 0.349 0.353 0.345 0.349 11,581,770 0.3488 0.00%
2002-03-20 0 2.075 2.075 2.100 2.075 2.125 902,000 1,891,300 2.0968 0.349 0.349 0.353 0.349 0.357 5,362,811 0.3527 1.22%
2002-03-19 0 2.050 2.050 2.075 2.050 2.150 772,000 1,614,100 2.0908 0.345 0.345 0.349 0.345 0.362 4,589,901 0.3517 -2.38%
2002-03-18 0 2.100 2.075 2.100 2.075 2.275 2,356,000 4,965,850 2.1077 0.353 0.349 0.353 0.349 0.383 14,007,521 0.3545 -2.33%
2002-03-15 0 2.150 2.125 2.175 2.150 2.175 730,000 1,571,650 2.1529 0.362 0.357 0.366 0.362 0.366 4,340,191 0.3621 0.00%
2002-03-14 0 2.150 2.150 2.175 2.125 2.200 2,804,000 6,073,000 2.1658 0.362 0.362 0.366 0.357 0.370 16,671,090 0.3643 -2.27%
2002-03-13 0 2.200 2.175 2.200 2.200 2.275 3,184,000 7,060,610 2.2175 0.370 0.366 0.370 0.370 0.383 18,930,368 0.3730 -2.22%
2002-03-12 0 2.250 2.225 2.250 2.225 2.300 5,028,000 11,361,150 2.2596 0.378 0.374 0.378 0.374 0.387 29,893,809 0.3801 4.65%
2002-03-11 0 2.150 2.125 2.175 2.100 2.175 1,749,000 3,761,325 2.1506 0.362 0.357 0.366 0.353 0.366 10,398,622 0.3617 2.38%
2002-03-08 0 2.100 2.075 2.100 2.075 2.150 1,508,000 3,157,600 2.0939 0.353 0.349 0.353 0.349 0.362 8,965,765 0.3522 -2.33%
2002-03-07 0 2.150 2.125 2.150 2.150 2.200 812,000 1,763,300 2.1716 0.362 0.357 0.362 0.362 0.370 4,827,719 0.3652 -2.27%
2002-03-06 0 2.200 2.175 2.200 2.175 2.200 368,000 806,450 2.1914 0.370 0.366 0.370 0.366 0.370 2,187,932 0.3686 0.00%
2002-03-05 0 2.200 2.200 2.225 2.200 2.275 958,000 2,156,354 2.2509 0.370 0.370 0.374 0.370 0.383 5,695,758 0.3786 1.15%
2002-03-04 0 2.175 2.175 2.225 2.175 2.250 1,708,000 3,795,600 2.2222 0.366 0.366 0.374 0.366 0.378 10,154,858 0.3738 0.00%
2002-03-01 0 2.175 2.150 2.175 2.125 2.200 1,370,000 2,979,450 2.1748 0.366 0.362 0.366 0.357 0.370 8,145,290 0.3658 0.00%
2002-02-28 0 2.175 2.150 2.175 2.125 2.200 890,000 1,924,000 2.1618 0.366 0.362 0.366 0.357 0.370 5,291,466 0.3636 -2.25%
2002-02-27 0 2.225 2.200 2.225 2.100 2.250 1,612,000 3,578,500 2.2199 0.374 0.370 0.374 0.353 0.378 9,584,093 0.3734 4.71%
2002-02-26 0 2.125 2.100 2.125 2.050 2.225 3,966,000 8,414,500 2.1217 0.357 0.353 0.357 0.345 0.374 23,579,723 0.3569 -3.41%
2002-02-25 0 2.200 2.175 2.200 2.200 2.325 1,086,000 2,432,200 2.2396 0.370 0.366 0.370 0.370 0.391 6,456,777 0.3767 -5.38%
2002-02-22 0 2.325 2.300 2.325 2.275 2.325 1,148,000 2,637,200 2.2972 0.391 0.387 0.391 0.383 0.391 6,825,396 0.3864 1.09%
2002-02-21 0 2.300 2.275 2.300 2.250 2.300 2,428,000 5,530,650 2.2779 0.387 0.383 0.387 0.378 0.387 14,435,594 0.3831 0.00%
2002-02-20 0 2.300 2.300 2.325 2.250 2.350 2,510,000 5,813,950 2.3163 0.387 0.387 0.391 0.378 0.395 14,923,123 0.3896 0.00%
2002-02-19 0 2.300 2.300 2.325 2.250 2.350 3,192,000 7,303,700 2.2881 0.387 0.387 0.391 0.378 0.395 18,977,931 0.3849 -4.17%
2002-02-18 0 2.400 2.375 2.400 2.325 2.425 4,286,000 10,193,600 2.3783 0.404 0.399 0.404 0.391 0.408 25,482,272 0.4000 -1.03%
2002-02-15 0 2.425 2.425 2.450 2.275 2.450 10,552,000 25,203,200 2.3885 0.408 0.408 0.412 0.383 0.412 62,736,570 0.4017 6.59%
2002-02-11 0 2.275 2.250 2.275 2.150 2.275 5,994,000 13,343,700 2.2262 0.383 0.378 0.383 0.362 0.383 35,637,130 0.3744 4.60%
2002-02-08 0 2.175 2.150 2.175 2.050 2.175 7,718,500 16,543,795 2.1434 0.366 0.362 0.366 0.345 0.366 45,890,088 0.3605 3.57%
2002-02-07 0 2.100 2.075 2.100 2.025 2.125 5,826,000 12,108,450 2.0783 0.353 0.349 0.353 0.341 0.357 34,638,292 0.3496 0.00%
2002-02-06 0 2.100 2.075 2.100 2.050 2.175 9,526,000 19,956,955 2.0950 0.353 0.349 0.353 0.345 0.366 56,636,520 0.3524 -1.18%
2002-02-05 0 2.125 2.100 2.125 2.025 2.125 12,836,000 26,736,800 2.0830 0.357 0.353 0.357 0.341 0.357 76,316,017 0.3503 2.41%
2002-02-04 0 2.075 2.050 2.075 1.950 2.075 11,042,000 22,445,290 2.0327 0.349 0.345 0.349 0.328 0.349 65,649,849 0.3419 8.07%
2002-02-01 0 1.920 1.920 1.930 1.910 1.930 3,964,000 7,606,180 1.9188 0.323 0.323 0.325 0.321 0.325 23,567,832 0.3227 -0.52%
2002-01-31 0 1.930 1.930 1.940 1.920 1.950 3,024,000 5,865,380 1.9396 0.325 0.325 0.326 0.323 0.328 17,979,093 0.3262 0.00%
2002-01-30 0 1.930 1.930 1.940 1.890 1.930 1,680,000 3,228,100 1.9215 0.325 0.325 0.326 0.318 0.325 9,988,385 0.3232 2.12%
2002-01-29 0 1.890 1.880 1.900 1.890 1.970 2,332,000 4,498,840 1.9292 0.318 0.316 0.320 0.318 0.331 13,864,829 0.3245 -2.07%
2002-01-28 0 1.930 1.910 1.940 1.880 1.940 4,906,000 9,389,300 1.9138 0.325 0.321 0.326 0.316 0.326 29,168,462 0.3219 1.58%
2002-01-25 0 1.900 1.890 1.900 1.880 1.920 784,000 1,488,940 1.8992 0.320 0.318 0.320 0.316 0.323 4,661,246 0.3194 0.53%
2002-01-24 0 1.890 1.880 1.900 1.880 1.910 1,752,000 3,320,020 1.8950 0.318 0.316 0.320 0.316 0.321 10,416,459 0.3187 0.00%
2002-01-23 0 1.890 1.880 1.900 1.840 1.930 2,304,000 4,291,640 1.8627 0.318 0.316 0.320 0.309 0.325 13,698,356 0.3133 -0.53%
2002-01-22 0 1.900 1.890 1.900 1.890 2.025 6,558,000 12,754,050 1.9448 0.320 0.318 0.320 0.318 0.341 38,990,374 0.3271 -3.06%
2002-01-21 0 1.960 1.950 1.960 1.900 1.960 1,426,000 2,761,760 1.9367 0.330 0.328 0.330 0.320 0.330 8,478,236 0.3257 2.08%
2002-01-18 0 1.920 1.930 - 1.860 1.930 612,000 1,153,480 1.8848 0.323 0.325 - 0.313 0.325 3,638,626 0.3170 3.23%
2002-01-17 0 1.860 1.860 1.870 1.850 1.870 1,050,000 1,947,480 1.8547 0.313 0.313 0.315 0.311 0.315 6,242,741 0.3120 0.00%
2002-01-16 0 1.860 1.840 1.870 1.830 1.870 726,000 1,343,540 1.8506 0.313 0.309 0.315 0.308 0.315 4,316,409 0.3113 1.64%
2002-01-15 0 1.830 1.830 1.840 1.830 1.850 1,070,000 1,965,140 1.8366 0.308 0.308 0.309 0.308 0.311 6,361,650 0.3089 -1.61%
2002-01-14 0 1.860 1.860 1.870 1.860 1.860 186,000 345,960 1.8600 0.313 0.313 0.315 0.313 0.313 1,105,857 0.3128 -1.59%
2002-01-11 0 1.890 1.870 1.890 1.870 1.900 1,914,000 3,607,640 1.8849 0.318 0.315 0.318 0.315 0.320 11,379,624 0.3170 1.07%
2002-01-10 0 1.870 1.860 1.890 1.850 1.880 854,000 1,596,460 1.8694 0.315 0.313 0.318 0.311 0.316 5,077,429 0.3144 2.19%
2002-01-09 0 1.830 1.830 1.840 1.830 1.880 1,127,000 2,081,190 1.8467 0.308 0.308 0.309 0.308 0.316 6,700,542 0.3106 -2.14%
2002-01-08 0 1.870 1.850 1.870 1.870 1.910 2,022,000 3,824,100 1.8912 0.315 0.311 0.315 0.315 0.321 12,021,735 0.3181 -1.58%
2002-01-07 0 1.900 1.890 1.910 1.840 1.910 3,296,000 6,193,840 1.8792 0.320 0.318 0.321 0.309 0.321 19,596,260 0.3161 1.06%
2002-01-04 0 1.880 1.860 1.880 1.820 1.900 5,716,000 10,607,660 1.8558 0.316 0.313 0.316 0.306 0.320 33,984,290 0.3121 3.87%
2002-01-03 0 1.810 1.810 1.820 1.750 1.820 1,272,000 2,286,840 1.7978 0.304 0.304 0.306 0.294 0.306 7,562,634 0.3024 2.26%
2002-01-02 0 1.770 1.750 1.770 1.730 1.770 266,000 463,460 1.7423 0.298 0.294 0.298 0.291 0.298 1,581,494 0.2931 2.91%
2001-12-31 0 1.720 1.720 1.740 1.720 1.750 1,622,000 2,811,160 1.7331 0.289 0.289 0.293 0.289 0.294 9,643,548 0.2915 -1.15%
2001-12-28 0 1.740 1.720 1.740 1.670 1.740 1,246,000 2,127,380 1.7074 0.293 0.289 0.293 0.281 0.293 7,408,052 0.2872 3.57%
2001-12-27 0 1.680 1.680 1.690 1.650 1.680 1,030,000 1,709,360 1.6596 0.283 0.283 0.284 0.278 0.283 6,123,831 0.2791 3.70%
2001-12-24 0 1.620 1.610 1.640 1.620 1.640 4,055,975 6,572,518 1.6205 0.272 0.271 0.276 0.272 0.276 24,114,666 0.2726 0.00%
2001-12-21 0 1.620 1.610 1.630 1.610 1.620 640,000 1,033,340 1.6146 0.272 0.271 0.274 0.271 0.272 3,805,099 0.2716 -1.82%
2001-12-20 0 1.650 1.650 1.670 1.600 1.660 886,000 1,444,940 1.6309 0.278 0.278 0.281 0.269 0.279 5,267,684 0.2743 2.48%
2001-12-19 0 1.610 1.600 1.620 1.560 1.610 830,000 1,330,900 1.6035 0.271 0.269 0.272 0.262 0.271 4,934,738 0.2697 1.90%
2001-12-18 0 1.580 1.570 1.600 1.570 1.610 1,818,000 2,893,200 1.5914 0.266 0.264 0.269 0.264 0.271 10,808,859 0.2677 -0.63%
2001-12-17 0 1.590 1.590 1.620 1.590 1.610 500,000 799,460 1.5989 0.267 0.267 0.272 0.267 0.271 2,972,734 0.2689 -1.85%
2001-12-14 0 1.620 1.620 1.640 1.600 1.630 1,696,000 2,736,960 1.6138 0.272 0.272 0.276 0.269 0.274 10,083,512 0.2714 0.62%
2001-12-13 0 1.610 1.610 1.650 1.600 1.700 2,358,000 3,868,780 1.6407 0.271 0.271 0.278 0.269 0.286 14,019,412 0.2760 -5.29%
2001-12-12 0 1.700 1.690 1.710 1.690 1.750 1,622,000 2,788,900 1.7194 0.286 0.284 0.288 0.284 0.294 9,643,548 0.2892 -1.73%
2001-12-11 0 1.730 1.730 1.740 1.720 1.740 352,000 608,160 1.7277 0.291 0.291 0.293 0.289 0.293 2,092,804 0.2906 0.00%
2001-12-10 0 1.730 1.730 1.740 1.730 1.730 436,000 754,280 1.7300 0.291 0.291 0.293 0.291 0.291 2,592,224 0.2910 0.00%
2001-12-07 0 1.730 1.730 1.740 1.720 1.740 502,000 867,140 1.7274 0.291 0.291 0.293 0.289 0.293 2,984,625 0.2905 0.00%
2001-12-06 0 1.730 1.720 1.740 1.710 1.760 606,000 1,049,280 1.7315 0.291 0.289 0.293 0.288 0.296 3,602,953 0.2912 -1.14%
2001-12-05 0 1.750 1.730 1.750 1.730 1.760 574,000 1,000,080 1.7423 0.294 0.291 0.294 0.291 0.296 3,412,698 0.2930 -0.57%
2001-12-04 0 1.760 1.740 1.760 1.730 1.760 752,000 1,305,960 1.7366 0.296 0.293 0.296 0.291 0.296 4,470,991 0.2921 1.73%
2001-12-03 0 1.730 1.730 1.740 1.730 1.750 138,000 239,000 1.7319 0.291 0.291 0.293 0.291 0.294 820,474 0.2913 -0.57%
2001-11-30 0 1.740 1.740 1.750 1.720 1.760 432,000 753,800 1.7449 0.293 0.293 0.294 0.289 0.296 2,568,442 0.2935 0.00%
2001-11-29 0 1.740 1.730 1.740 1.700 1.740 542,000 932,420 1.7203 0.293 0.291 0.293 0.286 0.293 3,222,443 0.2894 0.58%
2001-11-28 0 1.730 1.710 1.730 1.710 1.750 652,000 1,132,040 1.7363 0.291 0.288 0.291 0.288 0.294 3,876,445 0.2920 -1.14%
2001-11-27 0 1.750 1.740 1.750 1.750 1.780 1,159,800 2,049,020 1.7667 0.294 0.293 0.294 0.294 0.299 6,895,553 0.2972 0.00%
2001-11-26 0 1.750 1.750 1.760 1.750 1.800 814,000 1,438,840 1.7676 0.294 0.294 0.296 0.294 0.303 4,839,610 0.2973 -1.13%
2001-11-23 0 1.770 1.760 1.770 1.730 1.790 1,676,000 2,952,140 1.7614 0.298 0.296 0.298 0.291 0.301 9,964,603 0.2963 2.31%
2001-11-22 0 1.730 1.730 1.750 1.700 1.750 1,472,000 2,528,100 1.7175 0.291 0.291 0.294 0.286 0.294 8,751,728 0.2889 -1.14%
2001-11-21 0 1.750 1.740 1.760 1.740 1.760 1,394,000 2,440,060 1.7504 0.294 0.293 0.296 0.293 0.296 8,287,981 0.2944 0.57%
2001-11-20 0 1.740 1.730 1.740 1.740 1.790 1,420,000 2,506,140 1.7649 0.293 0.291 0.293 0.293 0.301 8,442,563 0.2968 0.00%
2001-11-19 0 1.740 1.740 1.750 1.730 1.750 280,000 487,060 1.7395 0.293 0.293 0.294 0.291 0.294 1,664,731 0.2926 -0.57%
2001-11-16 0 1.750 1.730 1.750 1.750 1.780 174,000 307,380 1.7666 0.294 0.291 0.294 0.294 0.299 1,034,511 0.2971 -2.23%
2001-11-15 0 1.790 1.790 1.800 1.770 1.810 1,112,000 1,998,880 1.7976 0.301 0.301 0.303 0.298 0.304 6,611,360 0.3023 1.13%
2001-11-14 0 1.770 1.760 1.790 1.760 1.810 2,152,000 3,861,000 1.7941 0.298 0.296 0.301 0.296 0.304 12,794,645 0.3018 1.72%
2001-11-13 0 1.740 1.740 1.750 1.680 1.760 650,000 1,133,260 1.7435 0.293 0.293 0.294 0.283 0.296 3,864,554 0.2932 0.58%
2001-11-12 0 1.730 1.730 1.750 1.730 1.770 1,616,000 2,821,540 1.7460 0.291 0.291 0.294 0.291 0.298 9,607,875 0.2937 0.00%
2001-11-09 0 1.730 1.720 1.740 1.720 1.750 1,470,000 2,547,600 1.7331 0.291 0.289 0.293 0.289 0.294 8,739,837 0.2915 0.00%
2001-11-08 0 1.730 1.720 1.730 1.690 1.740 1,504,000 2,580,460 1.7157 0.291 0.289 0.291 0.284 0.293 8,941,983 0.2886 3.59%
2001-11-07 0 1.670 1.670 1.680 1.670 1.780 2,628,000 4,516,080 1.7184 0.281 0.281 0.283 0.281 0.299 15,624,688 0.2890 -5.65%
2001-11-06 0 1.770 1.770 1.800 1.770 1.890 4,098,000 7,460,840 1.8206 0.298 0.298 0.303 0.298 0.318 24,364,525 0.3062 -4.32%
2001-11-05 0 1.850 1.840 1.850 1.760 1.850 4,344,000 7,872,420 1.8123 0.311 0.309 0.311 0.296 0.311 25,827,109 0.3048 3.93%
2001-11-02 0 1.780 1.790 1.800 1.720 1.800 5,606,000 9,828,300 1.7532 0.299 0.301 0.303 0.289 0.303 33,330,289 0.2949 2.30%
2001-11-01 0 1.740 1.750 1.770 1.710 1.820 4,954,000 8,808,700 1.7781 0.293 0.294 0.298 0.288 0.306 29,453,844 0.2991 1.75%
2001-10-31 0 1.710 1.710 1.750 1.700 1.760 4,343,900 7,468,412 1.7193 0.288 0.288 0.294 0.286 0.296 25,826,515 0.2892 -1.72%
2001-10-30 0 1.740 1.720 1.750 1.600 1.740 8,248,000 13,933,240 1.6893 0.293 0.289 0.294 0.269 0.293 49,038,213 0.2841 9.43%
2001-10-29 0 1.590 1.580 1.590 1.560 1.620 2,004,000 3,183,400 1.5885 0.267 0.266 0.267 0.262 0.272 11,914,716 0.2672 3.25%
2001-10-26 0 1.540 1.550 1.560 1.540 1.600 2,540,000 3,968,020 1.5622 0.259 0.261 0.262 0.259 0.269 15,101,487 0.2628 -2.53%
2001-10-24 0 1.580 1.580 1.590 1.530 1.600 2,066,000 3,250,080 1.5731 0.266 0.266 0.267 0.257 0.269 12,283,335 0.2646 -1.25%
2001-10-23 0 1.600 1.590 1.600 1.500 1.610 7,420,700 11,700,895 1.5768 0.269 0.267 0.269 0.252 0.271 44,119,528 0.2652 10.34%
2001-10-22 0 1.450 1.440 1.450 1.440 1.460 432,000 626,320 1.4498 0.244 0.242 0.244 0.242 0.246 2,568,442 0.2439 0.69%
2001-10-19 0 1.440 1.440 1.450 1.420 1.460 1,638,000 2,365,920 1.4444 0.242 0.242 0.244 0.239 0.246 9,738,675 0.2429 0.70%
2001-10-18 0 1.430 1.420 1.430 1.390 1.450 2,073,000 2,938,570 1.4175 0.241 0.239 0.241 0.234 0.244 12,324,953 0.2384 -3.38%
2001-10-17 0 1.480 1.460 1.480 1.420 1.490 234,000 345,120 1.4749 0.249 0.246 0.249 0.239 0.251 1,391,239 0.2481 2.07%
2001-10-16 0 1.450 1.440 1.460 1.400 1.450 624,000 897,340 1.4380 0.244 0.242 0.246 0.235 0.244 3,709,972 0.2419 3.57%
2001-10-15 0 1.400 1.400 1.430 1.400 1.500 2,268,000 3,277,260 1.4450 0.235 0.235 0.241 0.235 0.252 13,484,320 0.2430 -3.45%
2001-10-12 0 1.450 1.450 1.460 1.440 1.560 3,050,000 4,514,880 1.4803 0.244 0.244 0.246 0.242 0.262 18,133,675 0.2490 -7.05%
2001-10-11 0 1.560 1.560 1.580 1.560 1.650 3,582,000 5,781,900 1.6142 0.262 0.262 0.266 0.262 0.278 21,296,663 0.2715 -2.50%
2001-10-10 0 1.600 1.570 1.600 1.550 1.690 1,300,000 2,078,380 1.5988 0.269 0.264 0.269 0.261 0.284 7,729,107 0.2689 1.27%
2001-10-09 0 1.580 1.580 1.590 1.530 1.610 4,534,000 7,150,640 1.5771 0.266 0.266 0.267 0.257 0.271 26,956,748 0.2653 5.33%
2001-10-08 0 1.500 1.500 1.510 1.410 1.520 2,476,000 3,644,640 1.4720 0.252 0.252 0.254 0.237 0.256 14,720,977 0.2476 2.04%
2001-10-05 0 1.470 1.470 1.480 1.380 1.480 3,456,000 5,013,160 1.4506 0.247 0.247 0.249 0.232 0.249 20,547,535 0.2440 2.08%
2001-10-04 0 1.440 1.430 1.440 1.380 1.460 3,244,000 4,629,200 1.4270 0.242 0.241 0.242 0.232 0.246 19,287,096 0.2400 0.70%
2001-10-03 0 1.430 1.420 1.430 1.400 1.440 712,000 1,009,880 1.4184 0.241 0.239 0.241 0.235 0.242 4,233,173 0.2386 4.38%
2001-09-28 0 1.370 1.370 1.390 1.350 1.390 762,000 1,043,760 1.3698 0.230 0.230 0.234 0.227 0.234 4,530,446 0.2304 0.74%
2001-09-27 0 1.360 1.360 1.390 1.330 1.360 586,000 787,720 1.3442 0.229 0.229 0.234 0.224 0.229 3,484,044 0.2261 2.26%
2001-09-26 0 1.330 1.330 1.360 1.330 1.370 338,000 455,520 1.3477 0.224 0.224 0.229 0.224 0.230 2,009,568 0.2267 -2.21%
2001-09-25 0 1.360 1.360 1.370 1.340 1.410 3,726,000 5,172,860 1.3883 0.229 0.229 0.230 0.225 0.237 22,152,811 0.2335 -0.73%
2001-09-24 0 1.370 1.360 1.370 1.300 1.370 1,970,000 2,643,120 1.3417 0.230 0.229 0.230 0.219 0.230 11,712,570 0.2257 7.03%
2001-09-21 0 1.280 1.280 1.290 1.250 1.290 1,580,000 2,000,640 1.2662 0.215 0.215 0.217 0.210 0.217 9,393,838 0.2130 -1.54%
2001-09-20 0 1.300 1.280 1.300 1.250 1.350 2,930,000 3,804,960 1.2986 0.219 0.215 0.219 0.210 0.227 17,420,219 0.2184 1.56%
2001-09-19 0 1.280 1.270 1.290 1.200 1.290 1,256,000 1,576,280 1.2550 0.215 0.214 0.217 0.202 0.217 7,467,507 0.2111 9.40%
2001-09-18 0 1.170 1.160 1.190 1.160 1.240 2,300,000 2,754,340 1.1975 0.197 0.195 0.200 0.195 0.209 13,674,575 0.2014 1.74%
2001-09-17 0 1.150 1.140 1.150 1.120 1.200 1,664,000 1,922,080 1.1551 0.193 0.192 0.193 0.188 0.202 9,893,257 0.1943 -4.96%
2001-09-14 0 1.210 1.210 1.240 1.200 1.270 1,204,000 1,492,040 1.2392 0.204 0.204 0.209 0.202 0.214 7,158,342 0.2084 -4.72%
2001-09-13 0 1.270 1.260 1.270 1.270 1.350 2,724,000 3,552,780 1.3043 0.214 0.212 0.214 0.214 0.227 16,195,453 0.2194 -0.78%
2001-09-12 0 1.280 1.280 1.300 1.260 1.470 3,847,000 5,221,090 1.3572 0.215 0.215 0.219 0.212 0.247 22,872,212 0.2283 -16.34%
2001-09-11 0 1.530 1.530 1.550 1.510 1.540 1,250,000 1,902,360 1.5219 0.257 0.257 0.261 0.254 0.259 7,431,834 0.2560 0.66%
2001-09-10 0 1.520 1.520 1.540 1.500 1.530 882,000 1,330,720 1.5088 0.256 0.256 0.259 0.252 0.257 5,243,902 0.2538 1.33%
2001-09-07 0 1.500 1.500 1.530 1.490 1.550 1,356,000 2,044,020 1.5074 0.252 0.252 0.257 0.251 0.261 8,062,054 0.2535 -1.96%
2001-09-06 0 1.530 1.530 1.550 1.530 1.600 1,221,000 1,912,150 1.5661 0.257 0.257 0.261 0.257 0.269 7,259,415 0.2634 -2.55%
2001-09-05 0 1.570 1.570 1.580 1.570 1.620 694,000 1,094,480 1.5771 0.264 0.264 0.266 0.264 0.272 4,126,154 0.2653 -2.48%
2001-09-04 0 1.610 1.610 1.630 1.600 1.640 880,000 1,421,120 1.6149 0.271 0.271 0.274 0.269 0.276 5,232,011 0.2716 0.62%
2001-09-03 0 1.600 1.600 1.620 1.580 1.680 402,000 645,440 1.6056 0.269 0.269 0.272 0.266 0.283 2,390,078 0.2700 -1.23%
2001-08-31 0 1.620 1.620 1.640 1.600 1.660 2,870,000 4,698,660 1.6372 0.272 0.272 0.276 0.269 0.279 17,063,491 0.2754 -3.57%
2001-08-30 0 1.680 1.660 1.680 1.660 1.680 198,000 331,040 1.6719 0.283 0.279 0.283 0.279 0.283 1,177,203 0.2812 0.60%
2001-08-29 0 1.670 1.660 1.680 1.650 1.700 1,218,500 2,046,600 1.6796 0.281 0.279 0.283 0.278 0.286 7,244,552 0.2825 -1.76%
2001-08-28 0 1.700 1.690 1.710 1.600 1.730 1,694,000 2,825,620 1.6680 0.286 0.284 0.288 0.269 0.291 10,071,621 0.2806 3.03%
2001-08-27 0 1.650 1.650 1.670 1.630 1.730 1,584,000 2,653,360 1.6751 0.278 0.278 0.281 0.274 0.291 9,417,620 0.2817 -4.07%
2001-08-24 0 1.720 1.710 1.720 1.710 1.730 1,530,000 2,626,200 1.7165 0.289 0.288 0.289 0.288 0.291 9,096,565 0.2887 -1.15%
2001-08-23 0 1.740 1.720 1.740 1.720 1.750 1,340,000 2,324,560 1.7347 0.293 0.289 0.293 0.289 0.294 7,966,926 0.2918 0.00%
2001-08-22 0 1.740 1.720 1.740 1.720 1.800 3,054,000 5,377,940 1.7609 0.293 0.289 0.293 0.289 0.303 18,157,457 0.2962 -2.79%
2001-08-21 0 1.790 1.790 1.800 1.700 1.830 5,090,000 9,014,780 1.7711 0.301 0.301 0.303 0.286 0.308 30,262,428 0.2979 4.07%
2001-08-20 0 1.720 1.710 1.720 1.680 1.750 1,014,000 1,754,780 1.7306 0.289 0.288 0.289 0.283 0.294 6,028,704 0.2911 0.00%
2001-08-17 0 1.720 1.720 1.730 1.710 1.740 1,615,000 2,781,560 1.7223 0.289 0.289 0.291 0.288 0.293 9,601,930 0.2897 0.00%
2001-08-16 0 1.720 1.700 1.730 1.710 1.750 2,606,000 4,496,300 1.7254 0.289 0.286 0.291 0.288 0.294 15,493,887 0.2902 -1.15%
2001-08-15 0 1.740 1.730 1.740 1.720 1.740 796,000 1,376,960 1.7298 0.293 0.291 0.293 0.289 0.293 4,732,592 0.2910 0.58%
2001-08-14 0 1.730 1.720 1.730 1.690 1.730 2,134,000 3,655,200 1.7128 0.291 0.289 0.291 0.284 0.291 12,687,627 0.2881 2.37%
2001-08-13 0 1.690 1.680 1.690 1.690 1.750 1,762,000 3,026,020 1.7174 0.284 0.283 0.284 0.284 0.294 10,475,913 0.2889 -3.98%
2001-08-10 0 1.760 1.760 1.770 1.720 1.780 4,722,000 8,274,760 1.7524 0.296 0.296 0.298 0.289 0.299 28,074,496 0.2947 3.53%
2001-08-09 0 1.700 1.690 1.700 1.570 1.710 3,996,000 6,636,200 1.6607 0.286 0.284 0.286 0.264 0.288 23,758,087 0.2793 4.29%
2001-08-08 0 1.630 1.630 1.640 1.540 1.660 5,659,000 9,181,160 1.6224 0.274 0.274 0.276 0.259 0.279 33,645,399 0.2729 2.52%
2001-08-07 0 1.590 1.590 1.600 1.460 1.610 4,795,000 7,364,220 1.5358 0.267 0.267 0.269 0.246 0.271 28,508,515 0.2583 4.61%
2001-08-06 0 1.520 1.500 1.520 1.440 1.620 3,743,000 5,633,420 1.5051 0.256 0.252 0.256 0.242 0.272 22,253,884 0.2531 -6.75%
2001-08-03 0 1.630 1.620 1.630 1.630 1.690 4,280,000 7,087,420 1.6559 0.274 0.272 0.274 0.274 0.284 25,446,600 0.2785 -2.40%
2001-08-02 0 1.670 1.670 1.680 1.670 1.820 3,932,000 6,773,020 1.7225 0.281 0.281 0.283 0.281 0.306 23,377,577 0.2897 -8.24%
2001-08-01 0 1.820 1.820 1.830 1.800 1.850 3,506,000 6,389,080 1.8223 0.306 0.306 0.308 0.303 0.311 20,844,808 0.3065 1.11%
2001-07-31 0 1.800 1.790 1.800 1.770 1.900 6,222,000 11,433,120 1.8375 0.303 0.301 0.303 0.298 0.320 36,992,697 0.3091 -3.23%
2001-07-30 0 1.860 1.850 1.860 1.820 1.920 3,562,000 6,676,000 1.8742 0.313 0.311 0.313 0.306 0.323 21,177,754 0.3152 -1.59%
2001-07-27 0 1.890 1.880 1.890 1.860 1.920 6,267,000 11,906,760 1.8999 0.318 0.316 0.318 0.313 0.323 37,260,243 0.3196 2.16%
2001-07-26 0 1.850 1.850 1.860 1.780 1.910 11,508,000 21,303,520 1.8512 0.311 0.311 0.313 0.299 0.321 68,420,436 0.3114 3.35%
2001-07-24 0 1.790 1.790 1.800 1.740 1.810 6,176,000 10,947,300 1.7726 0.301 0.301 0.303 0.293 0.304 36,719,205 0.2981 0.56%
2001-07-23 0 1.780 1.770 1.790 1.770 1.820 3,106,000 5,584,580 1.7980 0.299 0.298 0.301 0.298 0.306 18,466,621 0.3024 0.56%
2001-07-20 0 1.770 1.770 1.780 1.590 1.780 3,096,000 5,318,320 1.7178 0.298 0.298 0.299 0.267 0.299 18,407,166 0.2889 8.59%
2001-07-19 0 1.630 1.630 1.650 1.570 1.700 2,872,000 4,679,560 1.6294 0.274 0.274 0.278 0.264 0.286 17,075,382 0.2741 -3.55%
2001-07-18 0 1.690 1.690 1.710 1.660 1.800 3,064,000 5,298,220 1.7292 0.284 0.284 0.288 0.279 0.303 18,216,911 0.2908 0.00%
2001-07-17 0 1.690 1.670 1.680 1.670 1.820 3,798,000 6,649,580 1.7508 0.284 0.281 0.283 0.281 0.306 22,580,884 0.2945 -10.11%
2001-07-16 0 1.880 1.890 1.900 1.850 2.050 5,724,000 10,988,020 1.9196 0.316 0.318 0.320 0.311 0.345 34,031,854 0.3229 -5.05%
2001-07-13 0 1.980 1.970 1.980 1.940 2.050 2,820,000 5,555,900 1.9702 0.333 0.331 0.333 0.326 0.345 16,766,217 0.3314 -0.50%
2001-07-12 0 1.990 1.990 2.000 1.990 2.025 2,020,000 4,042,050 2.0010 0.335 0.335 0.336 0.335 0.341 12,009,844 0.3366 0.00%
2001-07-11 0 1.990 1.990 2.000 1.980 2.075 3,010,000 6,101,560 2.0271 0.335 0.335 0.336 0.333 0.349 17,895,856 0.3409 -4.10%
2001-07-10 0 2.075 2.050 2.100 1.980 2.075 4,404,000 8,963,840 2.0354 0.349 0.345 0.353 0.333 0.349 26,183,837 0.3423 6.41%
2001-07-09 0 1.950 1.950 1.990 1.950 2.050 3,982,000 7,934,230 1.9925 0.328 0.328 0.335 0.328 0.345 23,674,850 0.3351 -6.02%
2001-07-05 0 2.075 2.050 2.075 2.050 2.275 3,420,000 7,280,250 2.1287 0.349 0.345 0.349 0.345 0.383 20,333,498 0.3580 -7.78%
2001-07-04 0 2.250 2.225 2.250 2.225 2.275 2,072,000 4,645,900 2.2422 0.378 0.374 0.378 0.374 0.383 12,319,008 0.3771 2.27%
2001-07-03 0 2.200 2.200 2.225 2.150 2.275 2,804,000 6,241,250 2.2258 0.370 0.370 0.374 0.362 0.383 16,671,090 0.3744 -2.22%
2001-06-29 0 2.250 2.250 2.300 2.225 2.350 3,726,000 8,534,950 2.2906 0.378 0.378 0.387 0.374 0.395 22,152,811 0.3853 -1.10%
2001-06-28 0 2.275 2.250 2.275 2.200 2.400 3,630,000 8,439,550 2.3249 0.383 0.378 0.383 0.370 0.404 21,582,046 0.3910 -4.21%
2001-06-27 0 2.375 2.350 2.375 2.325 2.425 5,386,000 12,876,850 2.3908 0.399 0.395 0.399 0.391 0.408 32,022,286 0.4021 0.00%
2001-06-26 0 2.375 2.375 2.400 2.350 2.475 9,140,000 22,105,350 2.4185 0.399 0.399 0.404 0.395 0.416 54,341,570 0.4068 1.06%
2001-06-22 0 2.350 2.325 2.350 2.225 2.475 13,230,000 31,256,500 2.3625 0.395 0.391 0.395 0.374 0.416 78,658,531 0.3974 5.62%
2001-06-21 0 2.225 2.225 2.250 2.025 2.275 13,014,000 28,070,400 2.1569 0.374 0.374 0.378 0.341 0.383 77,374,310 0.3628 9.88%
2001-06-20 0 2.025 2.000 2.025 1.960 2.100 4,882,000 9,913,610 2.0306 0.341 0.336 0.341 0.330 0.353 29,025,771 0.3415 1.76%
2001-06-19 0 1.990 2.000 2.025 1.960 2.075 4,478,000 8,913,270 1.9905 0.335 0.336 0.341 0.330 0.349 26,623,802 0.3348 -2.93%
2001-06-18 0 2.050 2.000 2.025 2.000 2.200 7,546,000 15,855,400 2.1012 0.345 0.336 0.341 0.336 0.370 44,864,495 0.3534 -4.65%
2001-06-15 0 2.150 2.150 2.175 1.770 2.200 12,428,000 24,566,590 1.9767 0.362 0.362 0.366 0.298 0.370 73,890,266 0.3325 7.50%
2001-06-14 0 2.000 2.000 2.025 2.000 2.450 10,320,000 23,316,750 2.2594 0.336 0.336 0.341 0.336 0.412 61,357,221 0.3800 -13.04%
2001-06-13 0 2.300 2.275 2.300 2.200 2.500 8,850,000 20,608,200 2.3286 0.387 0.383 0.387 0.370 0.420 52,617,385 0.3917 -2.13%
2001-06-12 0 2.350 2.350 2.400 2.325 2.425 4,770,000 11,343,950 2.3782 0.395 0.395 0.404 0.391 0.408 28,359,878 0.4000 -2.08%
2001-06-11 0 2.400 2.350 2.375 2.325 2.550 7,770,000 19,315,600 2.4859 0.404 0.395 0.399 0.391 0.429 46,196,280 0.4181 -4.00%
2001-06-08 0 2.500 2.475 2.500 2.375 2.525 9,070,000 22,381,550 2.4676 0.420 0.416 0.420 0.399 0.425 53,925,387 0.4150 5.26%
2001-06-07 0 2.375 2.350 2.375 2.175 2.400 5,504,000 12,799,650 2.3255 0.399 0.395 0.399 0.366 0.404 32,723,851 0.3911 5.56%
2001-06-06 0 2.250 2.225 2.250 2.150 2.325 7,258,000 16,328,800 2.2498 0.378 0.374 0.378 0.362 0.391 43,152,201 0.3784 0.00%
2001-06-05 0 2.250 2.200 2.250 2.050 2.600 12,112,000 29,018,750 2.3959 0.378 0.370 0.378 0.345 0.437 72,011,499 0.4030 -6.25%
2001-06-04 0 2.400 2.400 2.425 2.175 2.425 10,044,000 23,386,050 2.3284 0.404 0.404 0.408 0.366 0.408 59,716,272 0.3916 10.34%
2001-06-01 0 2.175 2.150 2.175 2.075 2.200 4,300,000 9,207,950 2.1414 0.366 0.362 0.366 0.349 0.370 25,565,509 0.3602 0.00%
2001-05-31 0 2.175 2.150 2.175 2.000 2.200 8,978,000 19,252,850 2.1444 0.366 0.362 0.366 0.336 0.370 53,378,404 0.3607 4.82%
2001-05-30 0 2.075 2.050 2.075 1.910 2.100 4,478,000 9,114,780 2.0355 0.349 0.345 0.349 0.321 0.353 26,623,802 0.3424 4.27%
2001-05-29 0 1.990 1.960 1.990 1.930 2.100 9,660,000 19,391,200 2.0074 0.335 0.330 0.335 0.325 0.353 57,433,213 0.3376 1.02%
2001-05-28 0 1.970 1.970 1.980 1.760 2.000 10,910,000 20,758,740 1.9027 0.331 0.331 0.333 0.296 0.336 64,865,047 0.3200 13.87%
2001-05-25 0 1.730 1.730 1.750 1.680 1.760 9,526,000 16,460,800 1.7280 0.291 0.291 0.294 0.283 0.296 56,636,520 0.2906 2.98%
2001-05-24 0 1.680 1.660 1.680 1.630 1.680 3,232,000 5,347,500 1.6545 0.283 0.279 0.283 0.274 0.283 19,215,750 0.2783 1.82%
2001-05-23 0 1.650 1.650 1.660 1.620 1.700 4,484,000 7,441,880 1.6597 0.278 0.278 0.279 0.272 0.286 26,659,475 0.2791 -1.20%
2001-05-22 0 1.670 1.660 1.670 1.620 1.690 7,850,000 13,085,520 1.6669 0.281 0.279 0.281 0.272 0.284 46,671,917 0.2804 3.09%
2001-05-21 0 1.620 1.620 1.630 1.600 1.650 2,322,000 3,760,360 1.6194 0.272 0.272 0.274 0.269 0.278 13,805,375 0.2724 1.25%
2001-05-18 0 1.600 1.580 1.600 1.580 1.610 1,160,000 1,847,052 1.5923 0.269 0.266 0.269 0.266 0.271 6,896,742 0.2678 1.27%
2001-05-17 0 1.580 1.570 1.590 1.570 1.610 2,924,000 4,665,540 1.5956 0.266 0.264 0.267 0.264 0.271 17,384,546 0.2684 0.00%
2001-05-16 0 1.580 1.570 1.580 1.540 1.610 4,518,000 7,150,200 1.5826 0.266 0.264 0.266 0.259 0.271 26,861,621 0.2662 2.60%
2001-05-15 0 1.540 1.530 1.540 1.450 1.540 1,452,000 2,192,640 1.5101 0.259 0.257 0.259 0.244 0.259 8,632,818 0.2540 2.67%
2001-05-14 0 1.500 1.460 1.500 1.460 1.510 1,302,000 1,936,040 1.4870 0.252 0.246 0.252 0.246 0.254 7,740,998 0.2501 -0.66%
2001-05-11 0 1.510 1.510 1.530 1.500 1.560 1,326,000 2,010,120 1.5159 0.254 0.254 0.257 0.252 0.262 7,883,689 0.2550 -0.66%
2001-05-10 0 1.520 1.520 1.530 1.480 1.560 3,142,000 4,712,020 1.4997 0.256 0.256 0.257 0.249 0.262 18,680,658 0.2522 -1.94%
2001-05-09 0 1.550 1.550 1.570 1.530 1.600 2,900,000 4,525,760 1.5606 0.261 0.261 0.264 0.257 0.269 17,241,855 0.2625 -3.13%
2001-05-08 0 1.600 1.600 1.610 1.600 1.640 3,870,000 6,218,820 1.6069 0.269 0.269 0.271 0.269 0.276 23,008,958 0.2703 -1.23%
2001-05-07 0 1.620 1.610 1.640 1.620 1.670 4,210,000 6,956,920 1.6525 0.272 0.271 0.276 0.272 0.281 25,030,417 0.2779 1.25%
2001-05-04 0 1.600 1.600 1.610 1.590 1.620 908,000 1,457,500 1.6052 0.269 0.269 0.271 0.267 0.272 5,398,484 0.2700 0.00%
2001-05-03 0 1.600 1.590 1.610 1.590 1.660 4,668,000 7,601,600 1.6284 0.269 0.267 0.271 0.267 0.279 27,753,441 0.2739 0.63%
2001-05-02 0 1.590 1.590 1.610 1.590 1.620 2,842,000 4,569,480 1.6078 0.267 0.267 0.271 0.267 0.272 16,897,018 0.2704 1.27%
2001-04-27 0 1.570 1.560 1.570 1.540 1.580 2,792,000 4,357,820 1.5608 0.264 0.262 0.264 0.259 0.266 16,599,744 0.2625 1.95%
2001-04-26 0 1.540 1.530 1.550 1.520 1.580 3,168,000 4,921,240 1.5534 0.259 0.257 0.261 0.256 0.266 18,835,240 0.2613 -2.53%
2001-04-25 0 1.580 1.580 1.600 1.550 1.650 5,398,000 8,676,460 1.6073 0.266 0.266 0.269 0.261 0.278 32,093,632 0.2703 -1.25%
2001-04-24 0 1.600 1.600 1.610 1.600 1.640 3,702,000 5,977,660 1.6147 0.269 0.269 0.271 0.269 0.276 22,010,120 0.2716 0.63%
2001-04-23 0 1.590 1.590 1.600 1.500 1.610 5,482,000 8,620,120 1.5724 0.267 0.267 0.269 0.252 0.271 32,593,051 0.2645 6.00%
2001-04-20 0 1.500 1.500 1.530 1.450 1.600 6,614,000 10,048,680 1.5193 0.252 0.252 0.257 0.244 0.269 39,323,320 0.2555 -4.46%
2001-04-19 0 1.570 1.560 1.570 1.480 1.620 13,508,000 21,257,020 1.5737 0.264 0.262 0.264 0.249 0.272 80,311,371 0.2647 0.64%
2001-04-18 0 1.560 1.550 1.560 1.470 1.590 13,530,000 20,571,880 1.5205 0.262 0.261 0.262 0.247 0.267 80,442,171 0.2557 6.85%
2001-04-17 0 1.460 1.460 1.490 1.310 1.460 10,558,000 14,765,500 1.3985 0.246 0.246 0.251 0.220 0.246 62,772,243 0.2352 13.18%
2001-04-12 0 1.290 1.270 1.290 1.240 1.300 2,838,000 3,604,380 1.2700 0.217 0.214 0.217 0.209 0.219 16,873,236 0.2136 3.20%
2001-04-11 0 1.250 1.250 1.270 1.240 1.350 8,602,000 11,145,020 1.2956 0.210 0.210 0.214 0.209 0.227 51,142,909 0.2179 -2.34%
2001-04-10 0 1.280 1.270 1.280 1.230 1.310 5,458,000 6,997,120 1.2820 0.215 0.214 0.215 0.207 0.220 32,450,360 0.2156 4.07%
2001-04-09 0 1.230 1.230 1.240 1.210 1.270 3,180,000 3,929,560 1.2357 0.207 0.207 0.209 0.204 0.214 18,906,586 0.2078 -0.81%
2001-04-06 0 1.240 1.240 1.250 1.190 1.270 5,386,000 6,644,080 1.2336 0.209 0.209 0.210 0.200 0.214 32,022,286 0.2075 0.81%
2001-04-04 0 1.230 1.220 1.230 1.130 1.240 4,734,000 5,595,780 1.1820 0.207 0.205 0.207 0.190 0.209 28,145,842 0.1988 0.00%
2001-04-03 0 1.230 1.230 1.240 1.180 1.260 7,918,000 9,637,000 1.2171 0.207 0.207 0.209 0.198 0.212 47,076,209 0.2047 2.50%
2001-04-02 0 1.200 1.190 1.200 1.070 1.230 11,944,000 13,977,620 1.1703 0.202 0.200 0.202 0.180 0.207 71,012,660 0.1968 10.09%
2001-03-30 0 1.090 1.090 1.100 1.030 1.100 5,982,000 6,391,560 1.0685 0.183 0.183 0.185 0.173 0.185 35,565,785 0.1797 7.92%
2001-03-29 0 1.010 1.010 1.030 0.990 1.040 3,768,000 3,850,520 1.0219 0.170 0.170 0.173 0.167 0.175 22,402,520 0.1719 3.06%
2001-03-28 0 0.980 0.970 0.980 0.960 1.030 3,748,000 3,741,360 0.9982 0.165 0.163 0.165 0.161 0.173 22,283,611 0.1679 -2.00%
2001-03-27 0 1.000 0.990 1.000 0.990 1.050 5,582,000 5,736,680 1.0277 0.168 0.167 0.168 0.167 0.177 33,187,598 0.1729 -1.96%
2001-03-26 0 1.020 1.020 1.030 0.960 1.060 10,818,000 10,955,440 1.0127 0.172 0.172 0.173 0.161 0.178 64,318,064 0.1703 8.51%
2001-03-23 0 0.940 0.930 0.950 0.890 0.950 6,462,000 5,993,360 0.9275 0.158 0.156 0.160 0.150 0.160 38,419,609 0.1560 9.08%
2001-03-22 0 0.890 0.890 0.900 0.880 0.930 5,496,000 4,978,560 0.9059 0.145 0.145 0.147 0.143 0.151 33,747,721 0.1475 0.00%
2001-03-21 0 0.890 0.890 0.900 0.880 0.910 4,470,000 4,014,940 0.8982 0.145 0.145 0.147 0.143 0.148 27,447,655 0.1463 -1.11%
2001-03-20 0 0.900 0.900 0.910 0.890 0.920 4,350,000 3,951,360 0.9084 0.147 0.147 0.148 0.145 0.150 26,710,805 0.1479 1.12%
2001-03-19 0 0.890 0.890 0.900 0.850 0.920 5,726,000 5,110,040 0.8924 0.145 0.145 0.147 0.138 0.150 35,160,016 0.1453 3.49%
2001-03-16 0 0.860 0.840 0.870 0.800 0.860 3,896,000 3,288,720 0.8441 0.140 0.137 0.142 0.130 0.140 23,923,057 0.1375 6.17%
2001-03-15 0 0.810 0.800 0.810 0.770 0.810 446,000 358,200 0.8031 0.132 0.130 0.132 0.125 0.132 2,738,625 0.1308 2.53%
2001-03-14 0 0.790 0.790 0.810 0.780 0.810 1,344,000 1,066,940 0.7939 0.129 0.129 0.132 0.127 0.132 8,252,718 0.1293 1.28%
2001-03-13 0 0.780 0.780 0.790 0.760 0.790 1,984,000 1,544,340 0.7784 0.127 0.127 0.129 0.124 0.129 12,182,583 0.1268 -2.50%
2001-03-12 0 0.800 0.800 0.810 0.790 0.830 1,374,000 1,102,620 0.8025 0.130 0.130 0.132 0.129 0.135 8,436,930 0.1307 -3.61%
2001-03-09 0 0.830 0.830 0.840 0.820 0.840 1,974,000 1,635,080 0.8283 0.135 0.135 0.137 0.134 0.137 12,121,179 0.1349 1.22%
2001-03-08 0 0.820 0.820 0.830 0.800 0.830 1,206,000 988,080 0.8193 0.134 0.134 0.135 0.130 0.135 7,405,341 0.1334 0.00%
2001-03-07 0 0.820 0.810 0.820 0.820 0.840 2,814,000 2,340,420 0.8317 0.134 0.132 0.134 0.134 0.137 17,279,128 0.1354 -2.38%
2001-03-06 0 0.840 0.830 0.840 0.830 0.850 6,768,000 5,679,600 0.8392 0.137 0.135 0.137 0.135 0.138 41,558,329 0.1367 2.44%
2001-03-05 0 0.820 0.810 0.820 0.750 0.820 4,030,000 3,159,800 0.7841 0.134 0.132 0.134 0.122 0.134 24,745,873 0.1277 9.33%
2001-03-02 0 0.750 0.740 0.750 0.730 0.760 3,142,000 2,351,400 0.7484 0.122 0.121 0.122 0.119 0.124 19,293,184 0.1219 0.00%
2001-03-01 0 0.750 0.730 0.750 0.710 0.760 7,516,000 5,510,340 0.7331 0.122 0.119 0.122 0.116 0.124 46,151,359 0.1194 2.74%
2001-02-28 0 0.730 0.730 0.740 0.720 0.830 4,096,000 3,075,840 0.7509 0.119 0.119 0.121 0.117 0.135 25,151,140 0.1223 -8.75%
2001-02-27 0 0.800 0.800 0.810 0.790 0.830 4,106,000 3,309,660 0.8061 0.130 0.130 0.132 0.129 0.135 25,212,544 0.1313 -2.44%
2001-02-26 0 0.820 0.820 0.830 0.810 0.880 8,182,000 6,811,000 0.8324 0.134 0.134 0.135 0.132 0.143 50,240,876 0.1356 -1.20%
2001-02-23 0 0.830 0.830 0.840 0.810 0.860 21,922,000 18,189,540 0.8297 0.135 0.135 0.137 0.132 0.140 134,610,178 0.1351 3.75%
2001-02-22 0 0.800 0.810 0.820 0.720 0.820 10,146,000 7,825,580 0.7713 0.130 0.132 0.134 0.117 0.134 62,300,651 0.1256 8.11%
2001-02-21 0 0.740 0.730 0.740 0.730 0.810 15,672,000 12,094,360 0.7717 0.121 0.119 0.121 0.119 0.132 96,232,584 0.1257 -1.33%
2001-02-20 0 0.750 0.750 0.760 0.720 0.780 13,316,000 9,905,520 0.7439 0.122 0.122 0.124 0.117 0.127 81,765,766 0.1211 7.14%
2001-02-19 0 0.700 0.700 0.710 0.660 0.710 4,872,000 3,354,380 0.6885 0.114 0.114 0.116 0.107 0.116 29,916,102 0.1121 7.69%
2001-02-16 0 0.650 0.640 0.650 0.630 0.650 1,244,000 799,260 0.6425 0.106 0.104 0.106 0.103 0.106 7,638,676 0.1046 1.56%
2001-02-15 0 0.640 0.620 0.640 0.610 0.640 282,000 174,120 0.6174 0.104 0.101 0.104 0.099 0.104 1,731,597 0.1006 0.00%
2001-02-14 0 0.640 0.630 0.640 0.640 0.670 1,036,000 682,580 0.6589 0.104 0.103 0.104 0.104 0.109 6,361,470 0.1073 -4.48%
2001-02-13 0 0.670 0.660 0.670 0.650 0.730 3,866,000 2,614,940 0.6764 0.109 0.107 0.109 0.106 0.119 23,738,844 0.1102 -5.63%
2001-02-12 0 0.710 0.700 0.710 0.600 0.720 6,868,000 4,594,040 0.6689 0.116 0.114 0.116 0.098 0.117 42,172,370 0.1089 16.39%
2001-02-09 0 0.610 0.600 0.610 0.580 0.610 994,000 593,960 0.5975 0.099 0.098 0.099 0.094 0.099 6,103,573 0.0973 5.17%
2001-02-08 0 0.580 0.570 0.600 0.570 0.580 180,000 103,900 0.5772 0.094 0.093 0.098 0.093 0.094 1,105,275 0.0940 1.75%
2001-02-07 0 0.570 0.560 0.570 0.540 0.580 1,320,000 739,500 0.5602 0.093 0.091 0.093 0.088 0.094 8,105,348 0.0912 -5.00%
2001-02-06 0 0.600 0.600 0.610 0.570 0.600 202,000 118,900 0.5886 0.098 0.098 0.099 0.093 0.098 1,240,364 0.0959 5.26%
2001-02-05 0 0.570 0.570 0.620 0.570 0.600 556,000 331,600 0.5964 0.093 0.093 0.101 0.093 0.098 3,414,071 0.0971 -6.56%
2001-02-02 0 0.610 0.610 0.620 0.610 0.620 824,000 505,640 0.6136 0.099 0.099 0.101 0.099 0.101 5,059,702 0.0999 1.67%
2001-02-01 0 0.600 0.600 0.620 0.600 0.600 576,000 345,600 0.6000 0.098 0.098 0.101 0.098 0.098 3,536,879 0.0977 0.00%
2001-01-31 0 0.600 0.590 0.600 - - 0 0 - 0.098 0.096 0.098 - - 0 - 0.00%
2001-01-30 0 0.600 0.580 0.600 0.600 0.610 250,000 151,000 0.6040 0.098 0.094 0.098 0.098 0.099 1,535,104 0.0984 0.00%
2001-01-29 0 0.600 0.580 0.600 0.590 0.600 320,000 191,140 0.5973 0.098 0.094 0.098 0.096 0.098 1,964,933 0.0973 1.69%
2001-01-23 0 0.590 0.570 0.610 - - 0 0 - 0.096 0.093 0.099 - - 0 - 0.00%
2001-01-22 0 0.590 0.570 0.590 - - 0 0 - 0.096 0.093 0.096 - - 0 - 0.00%
2001-01-19 0 0.590 0.570 0.590 - - 0 0 - 0.096 0.093 0.096 - - 0 - -1.67%
2001-01-18 0 0.600 0.560 0.610 0.600 0.600 100,000 60,000 0.6000 0.098 0.091 0.099 0.098 0.098 614,042 0.0977 5.26%
2001-01-17 0 0.570 0.570 0.590 0.570 0.570 244,000 139,080 0.5700 0.093 0.093 0.096 0.093 0.093 1,498,261 0.0928 -6.56%
2001-01-16 0 0.610 0.570 0.610 0.600 0.610 200,000 121,000 0.6050 0.099 0.093 0.099 0.098 0.099 1,228,083 0.0985 3.39%
2001-01-15 0 0.590 0.560 0.600 - - 0 0 - 0.096 0.091 0.098 - - 0 - 0.00%
2001-01-12 0 0.590 0.560 0.600 - - 0 0 - 0.096 0.091 0.098 - - 0 - 0.00%
2001-01-11 0 0.590 0.550 0.590 0.560 0.600 384,000 219,220 0.5709 0.096 0.090 0.096 0.091 0.098 2,357,919 0.0930 1.72%
2001-01-10 0 0.580 0.580 0.600 0.570 0.580 30,000 17,300 0.5767 0.094 0.094 0.098 0.093 0.094 184,212 0.0939 5.45%
2001-01-09 0 0.550 0.550 0.570 - - 0 0 - 0.090 0.090 0.093 - - 0 - 3.77%
2001-01-08 0 0.530 0.530 - 0.530 0.540 70,000 37,400 0.5343 0.086 0.086 - 0.086 0.088 429,829 0.0870 -1.85%
2001-01-05 0 0.540 0.540 0.600 0.540 0.560 60,000 33,400 0.5567 0.088 0.088 0.098 0.088 0.091 368,425 0.0907 -5.26%
2001-01-04 0 0.570 0.550 0.580 0.550 0.570 2,080,000 1,175,500 0.5651 0.093 0.090 0.094 0.090 0.093 12,772,063 0.0920 3.64%
2001-01-03 0 0.550 0.500 0.580 - - 0 0 - 0.090 0.081 0.094 - - 0 - 0.00%
2001-01-02 0 0.550 0.530 0.560 0.540 0.550 556,000 304,300 0.5473 0.090 0.086 0.091 0.088 0.090 3,414,071 0.0891 0.00%
2000-12-29 0 0.550 0.550 0.570 0.540 0.580 892,000 496,980 0.5572 0.090 0.090 0.093 0.088 0.094 5,477,250 0.0907 0.00%
2000-12-28 0 0.550 0.490 0.550 0.470 0.550 902,200 470,726 0.5218 0.090 0.080 0.090 0.077 0.090 5,539,882 0.0850 13.40%
2000-12-27 0 0.485 0.470 - 0.460 0.485 1,222,000 575,740 0.4711 0.079 0.077 - 0.075 0.079 7,503,587 0.0767 5.43%
2000-12-22 0 0.460 0.450 0.460 0.455 0.470 1,258,000 580,480 0.4614 0.075 0.073 0.075 0.074 0.077 7,724,642 0.0751 0.00%
2000-12-21 0 0.460 0.450 0.460 0.450 0.465 1,690,000 768,050 0.4545 0.075 0.073 0.075 0.073 0.076 10,377,301 0.0740 -2.13%
2000-12-20 0 0.470 0.465 0.490 0.470 0.510 4,386,200 2,106,726 0.4803 0.077 0.076 0.080 0.077 0.083 26,933,088 0.0782 -7.84%
2000-12-19 0 0.510 0.510 0.560 0.510 0.520 102,000 52,220 0.5120 0.083 0.083 0.091 0.083 0.085 626,322 0.0834 -1.92%
2000-12-18 0 0.520 0.520 0.550 0.520 0.520 116,000 60,320 0.5200 0.085 0.085 0.090 0.085 0.085 712,288 0.0847 0.00%
2000-12-15 0 0.520 0.520 0.540 0.510 0.530 728,000 373,480 0.5130 0.085 0.085 0.088 0.083 0.086 4,470,222 0.0835 -1.89%
2000-12-14 0 0.530 0.530 0.540 0.530 0.550 130,000 70,500 0.5423 0.086 0.086 0.088 0.086 0.090 798,254 0.0883 -1.85%
2000-12-13 0 0.540 0.520 0.540 0.530 0.540 290,000 154,400 0.5324 0.088 0.085 0.088 0.086 0.088 1,780,720 0.0867 0.00%
2000-12-12 0 0.540 0.530 0.550 0.540 0.550 820,000 450,800 0.5498 0.088 0.086 0.090 0.088 0.090 5,035,140 0.0895 -1.82%
2000-12-11 0 0.550 0.540 - 0.540 0.550 400,000 219,000 0.5475 0.090 0.088 - 0.088 0.090 2,456,166 0.0892 0.00%
2000-12-08 0 0.550 0.540 0.550 0.550 0.560 636,000 350,800 0.5516 0.090 0.088 0.090 0.090 0.091 3,905,304 0.0898 -3.51%
2000-12-07 0 0.570 0.510 0.570 - - 0 0 - 0.093 0.083 0.093 - - 0 - 0.00%
2000-12-06 0 0.570 0.520 0.580 - - 0 0 - 0.093 0.085 0.094 - - 0 - 0.00%
2000-12-05 0 0.570 0.520 0.590 0.570 0.570 100,000 57,000 0.5700 0.093 0.085 0.096 0.093 0.093 614,042 0.0928 -3.39%
2000-12-04 0 0.590 0.580 0.590 0.590 0.590 180,000 106,200 0.5900 0.096 0.094 0.096 0.096 0.096 1,105,275 0.0961 0.00%
2000-12-01 0 0.590 0.590 0.610 - - 0 0 - 0.096 0.096 0.099 - - 0 - 7.27%
2000-11-30 0 0.550 0.540 0.560 0.550 0.580 250,000 140,600 0.5624 0.090 0.088 0.091 0.090 0.094 1,535,104 0.0916 -6.78%
2000-11-29 0 0.590 0.550 0.590 - - 0 0 - 0.096 0.090 0.096 - - 0 - 0.00%
2000-11-28 0 0.590 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2000-11-27 0 0.590 - 0.590 0.590 0.590 500,000 295,000 0.5900 0.096 - 0.096 0.096 0.096 3,070,208 0.0961 0.00%
2000-11-24 0 0.590 0.590 - - - 0 0 - 0.096 0.096 - - - 0 - 9.26%
2000-11-23 0 0.540 0.540 0.580 - - 0 0 - 0.088 0.088 0.094 - - 0 - 0.00%
2000-11-22 0 0.540 0.510 0.540 0.540 0.590 380,000 211,100 0.5555 0.088 0.083 0.088 0.088 0.096 2,333,358 0.0905 -5.26%
2000-11-21 0 0.570 0.540 0.600 - - 0 0 - 0.093 0.088 0.098 - - 0 - 0.00%
2000-11-20 0 0.570 0.570 0.600 - - 0 0 - 0.093 0.093 0.098 - - 0 - 0.00%
2000-11-17 0 0.570 0.540 0.610 - - 0 0 - 0.093 0.088 0.099 - - 0 - 0.00%
2000-11-16 0 0.570 0.560 0.600 - - 0 0 - 0.093 0.091 0.098 - - 0 - 0.00%
2000-11-15 0 0.570 0.560 0.620 - - 428,600 244,302 0.5700 0.093 0.091 0.101 - - 2,631,782 0.0928 0.00%
2000-11-14 0 0.570 0.570 0.620 0.560 0.590 110,000 63,700 0.5791 0.093 0.093 0.101 0.091 0.096 675,446 0.0943 -5.00%
2000-11-13 0 0.600 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2000-11-10 0 0.600 - 0.620 - - 0 0 - 0.098 - 0.101 - - 0 - 0.00%
2000-11-09 0 0.600 - 0.600 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2000-11-08 0 0.600 - 0.630 - - 0 0 - 0.098 - 0.103 - - 0 - 0.00%
2000-11-07 0 0.600 - 0.610 0.600 0.600 86,000 51,600 0.6000 0.098 - 0.099 0.098 0.098 528,076 0.0977 0.00%
2000-11-06 0 0.600 - 0.600 0.600 0.600 30,000 18,000 0.6000 0.098 - 0.098 0.098 0.098 184,212 0.0977 3.45%
2000-11-03 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.094 0.094 0.096 0.094 0.094 159,651 0.0945 5.45%
2000-11-02 0 0.550 0.550 0.600 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2000-11-01 0 0.550 0.550 0.600 - - 0 0 - 0.090 0.090 0.098 - - 0 - 3.77%
2000-10-31 0 0.530 0.530 0.600 - - 0 0 - 0.086 0.086 0.098 - - 0 - 1.92%
2000-10-30 0 0.520 0.500 0.600 - - 0 0 - 0.085 0.081 0.098 - - 0 - 0.00%
2000-10-27 0 0.520 0.510 - - - 90,000 46,800 0.5200 0.085 0.083 - - - 552,637 0.0847 0.00%
2000-10-26 0 0.520 0.500 - - - 288,000 145,500 0.5052 0.085 0.081 - - - 1,768,440 0.0823 0.00%
2000-10-25 0 0.520 0.520 0.540 0.520 0.530 380,000 200,100 0.5266 0.085 0.085 0.088 0.085 0.086 2,333,358 0.0858 -3.70%
2000-10-24 0 0.540 0.540 0.570 0.540 0.560 70,000 38,500 0.5500 0.088 0.088 0.093 0.088 0.091 429,829 0.0896 -3.57%
2000-10-23 0 0.560 0.530 0.600 0.560 0.560 100,000 56,000 0.5600 0.091 0.086 0.098 0.091 0.091 614,042 0.0912 0.00%
2000-10-20 0 0.560 0.530 0.600 0.560 0.560 150,000 84,000 0.5600 0.091 0.086 0.098 0.091 0.091 921,062 0.0912 0.00%
2000-10-19 0 0.560 0.550 0.560 0.560 0.570 220,000 124,400 0.5655 0.091 0.090 0.091 0.091 0.093 1,350,891 0.0921 -6.67%
2000-10-18 0 0.600 0.570 0.640 0.600 0.600 350,000 210,000 0.6000 0.098 0.093 0.104 0.098 0.098 2,149,145 0.0977 0.00%
2000-10-17 0 0.600 0.600 0.640 0.600 0.640 330,000 204,800 0.6206 0.098 0.098 0.104 0.098 0.104 2,026,337 0.1011 0.00%
2000-10-16 0 0.600 0.560 0.640 - - 0 0 - 0.098 0.091 0.104 - - 0 - 0.00%
2000-10-13 0 0.600 0.580 - - - 0 0 - 0.098 0.094 - - - 0 - 0.00%
2000-10-12 0 0.600 0.600 - 0.600 0.620 42,000 26,000 0.6190 0.098 0.098 - 0.098 0.101 257,897 0.1008 -3.23%
2000-10-11 0 0.620 0.600 0.620 - - 0 0 - 0.101 0.098 0.101 - - 0 - 0.00%
2000-10-10 0 0.620 0.600 0.630 0.600 0.620 270,000 164,000 0.6074 0.101 0.098 0.103 0.098 0.101 1,657,912 0.0989 3.33%
2000-10-09 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.098 0.098 - 0.098 0.098 61,404 0.0977 -4.76%
2000-10-05 0 0.630 0.630 0.650 0.630 0.630 70,500 44,390 0.6296 0.103 0.103 0.106 0.103 0.103 432,899 0.1025 0.00%
2000-10-04 0 0.630 0.630 0.670 - - 0 0 - 0.103 0.103 0.109 - - 0 - 0.00%
2000-10-03 0 0.630 0.620 0.650 - - 0 0 - 0.103 0.101 0.106 - - 0 - 0.00%
2000-09-29 0 0.630 0.630 0.670 0.630 0.630 10,000 6,300 0.6300 0.103 0.103 0.109 0.103 0.103 61,404 0.1026 -5.97%
2000-09-28 0 0.670 0.620 0.670 0.640 0.690 552,000 371,880 0.6737 0.109 0.101 0.109 0.104 0.112 3,389,509 0.1097 4.69%
2000-09-27 0 0.640 0.600 0.640 - - 0 0 - 0.104 0.098 0.104 - - 0 - 0.00%
2000-09-26 0 0.640 0.620 0.650 0.600 0.650 1,262,000 806,400 0.6390 0.104 0.101 0.106 0.098 0.106 7,749,204 0.1041 8.47%
2000-09-25 0 0.590 0.570 0.600 - - 0 0 - 0.096 0.093 0.098 - - 0 - 0.00%
2000-09-22 0 0.590 0.590 0.600 0.560 0.600 140,000 82,400 0.5886 0.096 0.096 0.098 0.091 0.098 859,658 0.0959 -3.28%
2000-09-21 0 0.610 - 0.610 0.610 0.610 100,000 61,000 0.6100 0.099 - 0.099 0.099 0.099 614,042 0.0993 0.00%
2000-09-20 0 0.610 0.610 0.630 0.600 0.600 22,000 13,200 0.6000 0.099 0.099 0.103 0.098 0.098 135,089 0.0977 1.67%
2000-09-19 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.098 0.098 0.103 0.098 0.098 614,042 0.0977 0.00%
2000-09-18 0 0.600 0.600 0.630 0.600 0.650 408,000 256,780 0.6294 0.098 0.098 0.103 0.098 0.106 2,505,289 0.1025 -7.69%
2000-09-15 0 0.650 0.650 0.670 0.650 0.670 470,000 305,900 0.6509 0.106 0.106 0.109 0.106 0.109 2,885,995 0.1060 -4.41%
2000-09-14 0 0.680 0.650 0.680 0.650 0.680 340,000 225,200 0.6624 0.111 0.106 0.111 0.106 0.111 2,087,741 0.1079 0.00%
2000-09-12 0 0.680 0.650 0.680 0.650 0.680 430,000 290,000 0.6744 0.111 0.106 0.111 0.106 0.111 2,640,378 0.1098 -1.45%
2000-09-11 0 0.690 0.690 0.700 0.690 0.710 372,000 258,520 0.6949 0.112 0.112 0.114 0.112 0.116 2,284,234 0.1132 -1.43%
2000-09-08 0 0.700 0.690 0.730 0.700 0.700 100,000 70,000 0.7000 0.114 0.112 0.119 0.114 0.114 614,042 0.1140 -1.41%
2000-09-07 0 0.710 0.710 0.740 - - 0 0 - 0.116 0.116 0.121 - - 0 - 0.00%
2000-09-06 0 0.710 0.710 0.740 0.710 0.710 80,000 56,800 0.7100 0.116 0.116 0.121 0.116 0.116 491,233 0.1156 -4.05%
2000-09-05 0 0.740 0.710 0.740 0.710 0.710 2,000 1,420 0.7100 0.121 0.116 0.121 0.116 0.116 12,281 0.1156 -2.63%
2000-09-04 0 0.760 0.720 0.760 0.760 0.760 50,000 38,000 0.7600 0.124 0.117 0.124 0.124 0.124 307,021 0.1238 1.33%
2000-09-01 0 0.750 0.720 0.750 0.710 0.750 572,000 424,000 0.7413 0.122 0.117 0.122 0.116 0.122 3,512,317 0.1207 5.63%
2000-08-31 0 0.710 0.700 0.710 0.700 0.710 400,000 281,000 0.7025 0.116 0.114 0.116 0.114 0.116 2,456,166 0.1144 1.43%
2000-08-30 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.114 0.111 0.114 0.114 0.114 307,021 0.1140 1.45%
2000-08-29 0 0.690 0.690 0.700 0.690 0.690 290,000 200,100 0.6900 0.112 0.112 0.114 0.112 0.112 1,780,720 0.1124 0.00%
2000-08-28 0 0.690 0.690 0.730 0.690 0.720 518,000 359,520 0.6941 0.112 0.112 0.119 0.112 0.117 3,180,735 0.1130 -1.43%
2000-08-25 0 0.700 0.680 0.700 0.680 0.700 112,000 77,060 0.6880 0.114 0.111 0.114 0.111 0.114 687,726 0.1121 1.45%
2000-08-24 0 0.690 0.690 0.710 0.670 0.710 530,000 366,900 0.6923 0.112 0.112 0.116 0.109 0.116 3,254,420 0.1127 -2.82%
2000-08-23 0 0.710 0.710 0.720 0.710 0.720 316,000 225,060 0.7122 0.116 0.116 0.117 0.116 0.117 1,940,371 0.1160 -1.39%
2000-08-22 0 0.720 0.720 0.760 0.660 0.760 1,730,000 1,282,380 0.7413 0.117 0.117 0.124 0.107 0.124 10,622,918 0.1207 -4.00%
2000-08-21 0 0.750 0.710 - 0.710 0.750 682,000 494,920 0.7257 0.122 0.116 - 0.116 0.122 4,187,763 0.1182 2.74%
2000-08-18 0 0.730 0.710 0.740 0.710 0.730 1,328,000 954,180 0.7185 0.119 0.116 0.121 0.116 0.119 8,154,471 0.1170 -1.35%
2000-08-17 0 0.740 0.740 0.750 0.740 0.760 350,000 262,700 0.7506 0.121 0.121 0.122 0.121 0.124 2,149,145 0.1222 -5.13%
2000-08-16 0 0.780 0.760 0.780 0.760 0.780 350,000 268,580 0.7674 0.127 0.124 0.127 0.124 0.127 2,149,145 0.1250 0.00%
2000-08-15 0 0.780 0.750 0.780 0.740 0.780 322,000 242,300 0.7525 0.127 0.122 0.127 0.121 0.127 1,977,214 0.1225 0.00%
2000-08-14 0 0.780 0.750 0.790 0.780 0.780 60,000 46,800 0.7800 0.127 0.122 0.129 0.127 0.127 368,425 0.1270 0.00%
2000-08-11 0 0.780 0.770 0.780 0.780 0.780 466,000 363,480 0.7800 0.127 0.125 0.127 0.127 0.127 2,861,433 0.1270 -1.27%
2000-08-10 0 0.790 0.790 0.800 0.790 0.790 190,000 150,400 0.7916 0.129 0.129 0.130 0.129 0.129 1,166,679 0.1289 -1.25%
2000-08-09 0 0.800 0.790 0.800 0.790 0.800 758,000 603,400 0.7960 0.130 0.129 0.130 0.129 0.130 4,654,435 0.1296 -2.44%
2000-08-08 0 0.820 0.810 0.830 0.800 0.830 1,780,000 1,455,000 0.8174 0.134 0.132 0.135 0.130 0.135 10,929,939 0.1331 -1.20%
2000-08-07 0 0.830 0.820 0.830 0.810 0.840 2,270,000 1,871,200 0.8243 0.135 0.134 0.135 0.132 0.137 13,938,742 0.1342 -2.35%
2000-08-04 0 0.850 0.840 0.860 0.840 0.870 2,958,000 2,536,020 0.8573 0.138 0.137 0.140 0.137 0.142 18,163,348 0.1396 0.00%
2000-08-03 0 0.850 0.850 0.860 0.800 0.870 2,684,000 2,254,260 0.8399 0.138 0.138 0.140 0.130 0.142 16,480,874 0.1368 6.25%
2000-08-02 0 0.800 0.800 0.810 0.780 0.820 698,000 559,500 0.8016 0.130 0.130 0.132 0.127 0.134 4,286,010 0.1305 -1.23%
2000-08-01 0 0.810 0.810 0.820 0.760 0.820 2,016,000 1,611,200 0.7992 0.132 0.132 0.134 0.124 0.134 12,379,077 0.1302 6.58%
2000-07-31 0 0.760 0.740 0.770 0.720 0.760 610,000 449,500 0.7369 0.124 0.121 0.125 0.117 0.124 3,745,653 0.1200 5.56%
2000-07-28 0 0.720 0.750 0.760 0.700 0.750 4,062,000 2,928,800 0.7210 0.117 0.122 0.124 0.114 0.122 24,942,366 0.1174 -4.00%
2000-07-27 0 0.750 0.720 0.750 0.720 0.750 1,492,000 1,098,720 0.7364 0.122 0.117 0.122 0.117 0.122 9,161,499 0.1199 -1.32%
2000-07-26 0 0.760 0.750 0.770 0.730 0.800 3,458,000 2,659,080 0.7690 0.124 0.122 0.125 0.119 0.130 21,233,555 0.1252 4.11%
2000-07-25 0 0.730 0.720 0.740 0.720 0.800 926,000 679,260 0.7335 0.119 0.117 0.121 0.117 0.130 5,686,024 0.1195 -2.67%
2000-07-24 0 0.750 0.740 0.750 0.710 0.780 1,120,000 836,640 0.7470 0.122 0.121 0.122 0.116 0.127 6,877,265 0.1217 2.74%
2000-07-21 0 0.730 0.730 0.740 0.710 0.750 2,862,000 2,089,520 0.7301 0.119 0.119 0.121 0.116 0.122 17,573,868 0.1189 1.39%
2000-07-20 0 0.720 0.700 0.720 0.670 0.720 924,000 651,360 0.7049 0.117 0.114 0.117 0.109 0.117 5,673,743 0.1148 7.46%
2000-07-19 0 0.670 0.660 0.680 0.670 0.680 290,000 194,600 0.6710 0.109 0.107 0.111 0.109 0.111 1,780,720 0.1093 -1.47%
2000-07-18 0 0.680 0.670 0.690 0.680 0.680 120,000 81,600 0.6800 0.111 0.109 0.112 0.111 0.111 736,850 0.1107 -1.45%
2000-07-17 0 0.690 0.680 0.690 0.690 0.690 328,000 226,220 0.6897 0.112 0.111 0.112 0.112 0.112 2,014,056 0.1123 1.47%
2000-07-14 0 0.680 0.680 0.690 0.680 0.680 160,000 108,800 0.6800 0.111 0.111 0.112 0.111 0.111 982,466 0.1107 -1.45%
2000-07-13 0 0.690 0.690 0.700 0.680 0.700 1,786,000 1,234,580 0.6913 0.112 0.112 0.114 0.111 0.114 10,966,781 0.1126 1.47%
2000-07-12 0 0.680 0.680 0.690 0.680 0.700 1,398,000 957,560 0.6849 0.111 0.111 0.112 0.111 0.114 8,584,300 0.1115 3.03%
2000-07-11 0 0.660 0.650 0.660 0.650 0.660 450,000 296,300 0.6584 0.107 0.106 0.107 0.106 0.107 2,763,187 0.1072 1.54%
2000-07-10 0 0.650 0.640 0.650 0.640 0.660 220,000 143,400 0.6518 0.106 0.104 0.106 0.104 0.107 1,350,891 0.1062 3.17%
2000-07-07 0 0.630 0.630 0.650 0.630 0.640 562,000 358,060 0.6371 0.103 0.103 0.106 0.103 0.104 3,450,913 0.1038 0.00%
2000-07-06 0 0.630 0.630 0.640 0.630 0.630 190,000 119,700 0.6300 0.103 0.103 0.104 0.103 0.103 1,166,679 0.1026 0.00%
2000-07-05 0 0.630 0.620 0.660 0.620 0.630 800,000 503,000 0.6288 0.103 0.101 0.107 0.101 0.103 4,912,332 0.1024 0.00%
2000-07-04 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.103 0.103 0.106 0.103 0.103 307,021 0.1026 -1.56%
2000-07-03 0 0.640 0.640 0.650 0.640 0.650 202,000 129,300 0.6401 0.104 0.104 0.106 0.104 0.106 1,240,364 0.1042 0.00%
2000-06-30 0 0.640 0.640 - 0.630 0.630 250,000 157,500 0.6300 0.104 0.104 - 0.103 0.103 1,535,104 0.1026 1.59%
2000-06-29 0 0.630 0.630 0.650 0.620 0.650 474,000 303,000 0.6392 0.103 0.103 0.106 0.101 0.106 2,910,557 0.1041 0.00%
2000-06-28 0 0.630 0.630 0.640 0.630 0.640 180,000 113,900 0.6328 0.103 0.103 0.104 0.103 0.104 1,105,275 0.1031 -1.56%
2000-06-27 0 0.640 0.630 0.640 0.630 0.650 400,000 256,040 0.6401 0.104 0.103 0.104 0.103 0.106 2,456,166 0.1042 -3.03%
2000-06-26 0 0.660 0.640 0.670 0.630 0.660 230,000 148,380 0.6451 0.107 0.104 0.109 0.103 0.107 1,412,295 0.1051 1.54%
2000-06-23 0 0.650 0.640 0.660 0.640 0.650 270,000 174,300 0.6456 0.106 0.104 0.107 0.104 0.106 1,657,912 0.1051 3.17%
2000-06-22 0 0.630 0.600 0.640 0.610 0.640 330,000 206,020 0.6243 0.103 0.098 0.104 0.099 0.104 2,026,337 0.1017 -1.56%
2000-06-21 0 0.640 0.630 0.650 0.640 0.680 112,000 72,160 0.6443 0.104 0.103 0.106 0.104 0.111 687,726 0.1049 1.59%
2000-06-20 0 0.630 0.620 0.630 0.630 0.630 300,000 189,000 0.6300 0.103 0.101 0.103 0.103 0.103 1,842,125 0.1026 -3.08%
2000-06-19 0 0.650 0.630 0.650 0.650 0.680 98,000 65,800 0.6714 0.106 0.103 0.106 0.106 0.111 601,761 0.1093 -2.99%
2000-06-16 0 0.670 0.650 0.670 0.610 0.670 1,646,000 1,058,760 0.6432 0.109 0.106 0.109 0.099 0.109 10,107,123 0.1048 8.06%
2000-06-15 0 0.620 0.620 0.630 0.610 0.620 410,000 253,320 0.6179 0.101 0.101 0.103 0.099 0.101 2,517,570 0.1006 -1.59%
2000-06-14 0 0.630 0.620 0.630 0.600 0.630 980,000 610,100 0.6226 0.103 0.101 0.103 0.098 0.103 6,017,607 0.1014 5.00%
2000-06-13 0 0.600 0.600 0.610 0.600 0.610 236,000 142,560 0.6041 0.098 0.098 0.099 0.098 0.099 1,449,138 0.0984 -1.64%
2000-06-12 0 0.610 0.600 0.610 0.600 0.620 684,000 421,100 0.6156 0.099 0.098 0.099 0.098 0.101 4,200,044 0.1003 1.67%
2000-06-09 0 0.600 0.590 0.610 0.600 0.610 546,000 330,000 0.6044 0.098 0.096 0.099 0.098 0.099 3,352,667 0.0984 0.00%
2000-06-08 0 0.600 0.590 0.600 0.580 0.600 700,000 411,560 0.5879 0.098 0.096 0.098 0.094 0.098 4,298,291 0.0957 1.69%
2000-06-07 0 0.590 0.570 0.590 0.580 0.590 220,000 127,700 0.5805 0.096 0.093 0.096 0.094 0.096 1,350,891 0.0945 0.00%
2000-06-05 0 0.590 0.580 0.600 0.590 0.630 970,000 582,700 0.6007 0.096 0.094 0.098 0.096 0.103 5,956,203 0.0978 3.51%
2000-06-02 0 0.570 0.550 0.580 0.560 0.580 660,000 373,100 0.5653 0.093 0.090 0.094 0.091 0.094 4,052,674 0.0921 1.79%
2000-06-01 0 0.560 0.560 0.570 0.550 0.560 460,000 257,100 0.5589 0.091 0.091 0.093 0.090 0.091 2,824,591 0.0910 0.00%
2000-05-31 0 0.560 0.560 0.580 0.560 0.600 432,000 248,000 0.5741 0.091 0.091 0.094 0.091 0.098 2,652,659 0.0935 0.00%
2000-05-30 0 0.560 0.560 0.570 0.560 0.600 1,134,000 647,620 0.5711 0.091 0.091 0.093 0.091 0.098 6,963,231 0.0930 -5.08%
2000-05-29 0 0.590 0.570 0.590 0.560 0.590 800,000 454,200 0.5678 0.096 0.093 0.096 0.091 0.096 4,912,332 0.0925 5.36%
2000-05-26 0 0.560 0.560 0.570 0.550 0.570 272,000 152,680 0.5613 0.091 0.091 0.093 0.090 0.093 1,670,193 0.0914 -3.45%
2000-05-25 0 0.580 0.580 0.600 0.580 0.630 1,688,000 1,011,740 0.5994 0.094 0.094 0.098 0.094 0.103 10,365,021 0.0976 0.00%
2000-05-24 0 0.580 0.580 0.590 0.580 0.600 2,178,000 1,281,340 0.5883 0.094 0.094 0.096 0.094 0.098 13,373,824 0.0958 -1.69%
2000-05-23 0 0.590 0.590 0.600 0.580 0.600 1,232,000 733,180 0.5951 0.096 0.096 0.098 0.094 0.098 7,564,991 0.0969 -1.67%
2000-05-22 0 0.600 0.600 0.610 0.600 0.630 878,000 536,040 0.6105 0.098 0.098 0.099 0.098 0.103 5,391,284 0.0994 -1.64%
2000-05-19 0 0.610 0.600 0.610 0.610 0.630 2,380,000 1,468,100 0.6168 0.099 0.098 0.099 0.099 0.103 14,614,188 0.1005 0.00%
2000-05-18 0 0.610 0.600 0.610 0.580 0.610 1,488,000 883,240 0.5936 0.099 0.098 0.099 0.094 0.099 9,136,938 0.0967 1.67%
2000-05-17 0 0.600 0.600 0.610 0.590 0.620 3,818,000 2,296,160 0.6014 0.098 0.098 0.099 0.096 0.101 23,444,105 0.0979 -1.64%
2000-05-16 0 0.610 0.610 0.620 0.570 0.610 3,448,000 2,065,980 0.5992 0.099 0.099 0.101 0.093 0.099 21,172,151 0.0976 8.93%
2000-05-15 0 0.560 0.540 0.560 0.520 0.570 2,178,000 1,205,260 0.5534 0.091 0.088 0.091 0.085 0.093 13,373,824 0.0901 7.69%
2000-05-12 0 0.520 0.500 0.520 0.500 0.520 440,000 221,340 0.5030 0.085 0.081 0.085 0.081 0.085 2,701,783 0.0819 5.05%
2000-05-10 0 0.495 0.490 0.500 0.490 0.500 460,000 227,800 0.4952 0.081 0.080 0.081 0.080 0.081 2,824,591 0.0806 -1.00%
2000-05-09 0 0.500 0.500 0.520 0.500 0.510 440,000 221,520 0.5035 0.081 0.081 0.085 0.081 0.083 2,701,783 0.0820 -3.85%
2000-05-08 0 0.520 0.520 0.530 0.520 0.580 618,000 329,360 0.5329 0.085 0.085 0.086 0.085 0.094 3,794,776 0.0868 -3.70%
2000-05-05 0 0.540 0.530 0.550 0.520 0.540 400,000 214,900 0.5373 0.088 0.086 0.090 0.085 0.088 2,456,166 0.0875 1.89%
2000-05-04 0 0.530 0.530 0.550 0.520 0.530 60,000 31,600 0.5267 0.086 0.086 0.090 0.085 0.086 368,425 0.0858 0.00%
2000-05-03 0 0.530 0.520 0.530 0.520 0.530 100,000 52,500 0.5250 0.086 0.085 0.086 0.085 0.086 614,042 0.0855 -1.85%
2000-05-02 0 0.540 0.540 0.560 0.530 0.580 286,000 155,540 0.5438 0.088 0.088 0.091 0.086 0.094 1,756,159 0.0886 -3.57%
2000-04-28 0 0.560 0.530 0.570 0.500 0.560 1,814,000 985,860 0.5435 0.091 0.086 0.093 0.081 0.091 11,138,713 0.0885 5.66%
2000-04-27 0 0.530 0.530 0.540 0.530 0.550 1,026,000 556,540 0.5424 0.086 0.086 0.088 0.086 0.090 6,300,066 0.0883 -3.64%
2000-04-26 0 0.550 0.530 0.550 0.530 0.560 2,100,000 1,146,100 0.5458 0.090 0.086 0.090 0.086 0.091 12,894,872 0.0889 7.84%
2000-04-25 0 0.510 0.510 0.540 0.510 0.510 84,000 42,840 0.5100 0.083 0.083 0.088 0.083 0.083 515,795 0.0831 0.00%
2000-04-20 0 0.510 0.510 0.520 0.490 0.510 568,000 287,880 0.5068 0.083 0.083 0.085 0.080 0.083 3,487,756 0.0825 2.00%
2000-04-19 0 0.500 0.500 0.510 0.500 0.590 2,476,000 1,345,160 0.5433 0.081 0.081 0.083 0.081 0.096 15,203,668 0.0885 -7.41%
2000-04-18 0 0.540 0.530 0.540 0.475 0.540 5,954,000 3,003,630 0.5045 0.088 0.086 0.088 0.077 0.088 36,560,031 0.0822 17.39%
2000-04-17 0 0.460 0.455 0.465 0.445 0.465 1,300,000 588,240 0.4525 0.075 0.074 0.076 0.072 0.076 7,982,540 0.0737 -4.17%
2000-04-14 0 0.480 0.475 0.480 0.450 0.480 2,160,000 992,870 0.4597 0.078 0.077 0.078 0.073 0.078 13,263,296 0.0749 1.05%
2000-04-13 0 0.475 0.470 0.475 0.450 0.475 1,264,000 588,780 0.4658 0.077 0.077 0.077 0.073 0.077 7,761,485 0.0759 -4.04%
2000-04-12 0 0.495 0.490 0.495 0.470 0.530 8,652,000 4,249,550 0.4912 0.081 0.080 0.081 0.077 0.086 53,126,871 0.0800 -1.00%
2000-04-11 0 0.500 0.500 0.510 0.495 0.550 1,790,000 912,570 0.5098 0.081 0.081 0.083 0.081 0.090 10,991,343 0.0830 -3.85%
2000-04-10 0 0.520 0.520 0.530 0.520 0.540 794,000 420,180 0.5292 0.085 0.085 0.086 0.085 0.088 4,875,490 0.0862 0.00%
2000-04-07 0 0.520 0.510 0.520 0.510 0.540 326,000 170,760 0.5238 0.085 0.083 0.085 0.083 0.088 2,001,775 0.0853 4.00%
2000-04-06 0 0.500 0.500 0.540 0.480 0.500 884,000 439,260 0.4969 0.081 0.081 0.088 0.078 0.081 5,428,127 0.0809 2.04%
2000-04-05 0 0.490 0.490 0.500 0.480 0.500 510,000 250,050 0.4903 0.080 0.080 0.081 0.078 0.081 3,131,612 0.0798 -5.77%
2000-04-03 0 0.520 0.510 0.520 0.510 0.530 678,000 352,660 0.5201 0.085 0.083 0.085 0.083 0.086 4,163,201 0.0847 -1.89%
2000-03-31 0 0.530 0.530 0.550 0.520 0.530 470,000 245,000 0.5213 0.086 0.086 0.090 0.085 0.086 2,885,995 0.0849 1.92%
2000-03-30 0 0.520 0.520 0.530 0.510 0.530 180,000 94,500 0.5250 0.085 0.085 0.086 0.083 0.086 1,105,275 0.0855 0.00%
2000-03-29 0 0.520 0.520 0.530 0.520 0.530 210,000 110,700 0.5271 0.085 0.085 0.086 0.085 0.086 1,289,487 0.0858 -3.70%
2000-03-28 0 0.540 0.540 0.550 0.520 0.550 244,000 130,660 0.5355 0.088 0.088 0.090 0.085 0.090 1,498,261 0.0872 1.89%
2000-03-27 0 0.530 0.530 0.550 0.530 0.550 164,000 88,920 0.5422 0.086 0.086 0.090 0.086 0.090 1,007,028 0.0883 0.00%
2000-03-24 0 0.530 0.520 0.540 0.530 0.540 900,000 480,000 0.5333 0.086 0.085 0.088 0.086 0.088 5,526,374 0.0869 -3.64%
2000-03-23 0 0.550 0.530 0.560 0.540 0.550 930,000 503,300 0.5412 0.090 0.086 0.091 0.088 0.090 5,710,586 0.0881 1.85%
2000-03-22 0 0.540 0.530 0.550 0.530 0.540 930,000 499,900 0.5375 0.088 0.086 0.090 0.086 0.088 5,710,586 0.0875 0.00%
2000-03-21 0 0.540 0.520 0.540 0.520 0.540 340,000 180,060 0.5296 0.088 0.085 0.088 0.085 0.088 2,087,741 0.0862 0.00%
2000-03-20 0 0.540 0.530 0.540 0.500 0.540 470,000 246,200 0.5238 0.088 0.086 0.088 0.081 0.088 2,885,995 0.0853 0.00%
2000-03-17 0 0.540 0.530 0.550 0.520 0.540 528,000 283,760 0.5374 0.088 0.086 0.090 0.085 0.088 3,242,139 0.0875 0.00%
2000-03-16 0 0.540 0.530 0.550 0.520 0.540 510,000 273,600 0.5365 0.088 0.086 0.090 0.085 0.088 3,131,612 0.0874 0.00%
2000-03-15 0 0.540 0.530 0.570 0.530 0.550 530,000 289,000 0.5453 0.088 0.086 0.093 0.086 0.090 3,254,420 0.0888 -5.26%
2000-03-14 0 0.570 0.570 0.580 0.550 0.590 490,000 281,920 0.5753 0.093 0.093 0.094 0.090 0.096 3,008,803 0.0937 3.64%
2000-03-13 0 0.550 0.550 0.570 0.550 0.560 411,999 226,719 0.5503 0.090 0.090 0.093 0.090 0.091 2,529,845 0.0896 3.77%
2000-03-10 0 0.530 0.520 0.560 0.530 0.580 702,000 376,760 0.5367 0.086 0.085 0.091 0.086 0.094 4,310,571 0.0874 -5.36%
2000-03-09 0 0.560 0.560 0.580 0.550 0.580 366,000 207,900 0.5680 0.091 0.091 0.094 0.090 0.094 2,247,392 0.0925 -3.45%
2000-03-08 0 0.580 0.570 0.590 0.530 0.600 446,000 256,620 0.5754 0.094 0.093 0.096 0.086 0.098 2,738,625 0.0937 1.75%
2000-03-07 0 0.570 0.570 0.600 0.540 0.570 290,000 158,700 0.5472 0.093 0.093 0.098 0.088 0.093 1,780,720 0.0891 7.55%
2000-03-06 0 0.530 0.530 0.560 0.530 0.540 1,006,000 539,600 0.5364 0.086 0.086 0.091 0.086 0.088 6,177,258 0.0874 0.00%
2000-03-03 0 0.530 0.530 0.570 0.520 0.540 288,000 154,760 0.5374 0.086 0.086 0.093 0.085 0.088 1,768,440 0.0875 0.00%
2000-03-02 0 0.530 0.530 0.540 0.520 0.540 720,000 383,100 0.5321 0.086 0.086 0.088 0.085 0.088 4,421,099 0.0867 -3.64%
2000-03-01 0 0.550 0.540 0.560 0.550 0.580 150,000 83,200 0.5547 0.090 0.088 0.091 0.090 0.094 921,062 0.0903 1.85%
2000-02-29 0 0.540 0.540 0.580 0.540 0.550 110,000 59,600 0.5418 0.088 0.088 0.094 0.088 0.090 675,446 0.0882 1.89%
2000-02-28 0 0.530 0.530 0.560 0.520 0.540 550,000 293,900 0.5344 0.086 0.086 0.091 0.085 0.088 3,377,228 0.0870 -7.02%
2000-02-25 0 0.570 0.570 0.580 0.540 0.580 536,000 298,820 0.5575 0.093 0.093 0.094 0.088 0.094 3,291,262 0.0908 0.00%
2000-02-24 0 0.570 0.570 0.590 0.570 0.570 320,000 181,800 0.5681 0.093 0.093 0.096 0.093 0.093 1,964,933 0.0925 -5.00%
2000-02-23 0 0.600 0.600 0.610 0.600 0.630 512,000 311,400 0.6082 0.098 0.098 0.099 0.098 0.103 3,143,892 0.0990 0.00%
2000-02-22 0 0.600 0.600 0.610 0.580 0.600 1,242,000 738,600 0.5947 0.098 0.098 0.099 0.094 0.098 7,626,395 0.0968 -1.64%
2000-02-21 0 0.610 0.610 0.620 0.610 0.660 1,798,000 1,141,960 0.6351 0.099 0.099 0.101 0.099 0.107 11,040,466 0.1034 -7.58%
2000-02-18 0 0.660 0.630 0.660 0.560 0.660 3,540,000 2,189,640 0.6185 0.107 0.103 0.107 0.091 0.107 21,737,069 0.1007 15.79%
2000-02-17 0 0.570 0.570 0.590 0.570 0.600 1,560,000 915,360 0.5868 0.093 0.093 0.096 0.093 0.098 9,579,047 0.0956 -1.72%
2000-02-16 0 0.580 0.580 0.590 0.580 0.590 1,248,000 728,540 0.5838 0.094 0.094 0.096 0.094 0.096 7,663,238 0.0951 1.75%
2000-02-15 0 0.570 0.550 0.570 0.550 0.590 608,000 342,960 0.5641 0.093 0.090 0.093 0.090 0.096 3,733,372 0.0919 7.55%
2000-02-14 0 0.530 0.550 0.560 0.520 0.640 3,010,000 1,676,380 0.5569 0.086 0.090 0.091 0.085 0.104 18,482,649 0.0907 -11.67%
2000-02-11 0 0.600 0.600 - 0.510 0.620 4,244,000 2,321,740 0.5471 0.098 0.098 - 0.083 0.101 26,059,921 0.0891 17.65%
2000-02-10 0 0.510 0.510 0.520 0.500 0.530 3,158,000 1,618,100 0.5124 0.083 0.083 0.085 0.081 0.086 19,391,431 0.0834 -1.92%
2000-02-09 0 0.520 0.520 0.530 0.520 0.550 1,784,000 956,840 0.5363 0.085 0.085 0.086 0.085 0.090 10,954,500 0.0873 -5.45%
2000-02-08 0 0.550 0.540 0.550 0.540 0.570 848,000 467,840 0.5517 0.090 0.088 0.090 0.088 0.093 5,207,072 0.0898 -1.79%
2000-02-03 0 0.560 0.560 0.570 0.550 0.570 5,870,000 3,278,600 0.5585 0.091 0.091 0.093 0.090 0.093 36,044,236 0.0910 0.00%
2000-02-02 0 0.560 0.560 0.570 0.560 0.570 2,512,000 1,412,520 0.5623 0.091 0.091 0.093 0.091 0.093 15,424,723 0.0916 0.00%
2000-02-01 0 0.560 0.550 0.560 0.560 0.580 1,380,000 777,900 0.5637 0.091 0.090 0.091 0.091 0.094 8,473,773 0.0918 -3.45%
2000-01-31 0 0.580 0.580 0.590 0.570 0.580 180,000 103,400 0.5744 0.094 0.094 0.096 0.093 0.094 1,105,275 0.0936 0.00%
2000-01-28 0 0.580 0.580 0.590 0.580 0.580 150,000 87,000 0.5800 0.094 0.094 0.096 0.094 0.094 921,062 0.0945 0.00%
2000-01-27 0 0.580 0.570 0.590 0.570 0.600 720,000 425,460 0.5909 0.094 0.093 0.096 0.093 0.098 4,421,099 0.0962 -1.69%
2000-01-26 0 0.590 0.580 0.590 0.570 0.590 310,000 181,700 0.5861 0.096 0.094 0.096 0.093 0.096 1,903,529 0.0955 1.72%
2000-01-25 0 0.580 0.580 0.590 0.580 0.600 110,000 65,000 0.5909 0.094 0.094 0.096 0.094 0.098 675,446 0.0962 -3.33%
2000-01-24 0 0.600 0.590 0.600 0.580 0.610 316,000 188,420 0.5963 0.098 0.096 0.098 0.094 0.099 1,940,371 0.0971 1.69%
2000-01-21 0 0.590 0.580 0.600 0.570 0.610 1,322,000 784,280 0.5933 0.096 0.094 0.098 0.093 0.099 8,117,629 0.0966 5.36%
2000-01-20 0 0.560 0.560 0.580 0.560 0.580 1,432,000 815,140 0.5692 0.091 0.091 0.094 0.091 0.094 8,793,074 0.0927 -1.75%
2000-01-19 0 0.570 0.570 0.580 0.560 0.570 962,000 547,340 0.5690 0.093 0.093 0.094 0.091 0.093 5,907,079 0.0927 0.00%
2000-01-18 0 0.570 0.570 0.580 0.570 0.570 948,000 540,360 0.5700 0.093 0.093 0.094 0.093 0.093 5,821,113 0.0928 0.00%
2000-01-17 0 0.570 0.570 0.580 0.570 0.600 880,000 503,200 0.5718 0.093 0.093 0.094 0.093 0.098 5,403,565 0.0931 1.79%
2000-01-14 0 0.560 0.560 0.570 0.560 0.580 1,128,000 642,740 0.5698 0.091 0.091 0.093 0.091 0.094 6,926,388 0.0928 -3.45%
2000-01-13 0 0.580 0.580 0.590 0.570 0.590 2,049,000 1,187,860 0.5797 0.094 0.094 0.096 0.093 0.096 12,581,710 0.0944 0.00%
2000-01-12 0 0.580 0.570 0.580 0.550 0.580 1,010,000 573,000 0.5673 0.094 0.093 0.094 0.090 0.094 6,201,819 0.0924 0.00%
2000-01-11 0 0.580 0.580 0.590 0.570 0.590 802,000 469,760 0.5857 0.094 0.094 0.096 0.093 0.096 4,924,613 0.0954 -1.69%
2000-01-10 0 0.590 0.590 0.600 0.580 0.620 1,610,000 956,020 0.5938 0.096 0.096 0.098 0.094 0.101 9,886,068 0.0967 5.36%
2000-01-07 0 0.560 0.560 0.580 0.520 0.590 4,074,000 2,270,780 0.5574 0.091 0.091 0.094 0.085 0.096 25,016,051 0.0908 5.66%
2000-01-06 0 0.530 0.530 0.540 0.530 0.580 3,742,000 2,048,340 0.5474 0.086 0.086 0.088 0.086 0.094 22,977,433 0.0891 -11.67%
2000-01-05 0 0.600 0.580 0.600 0.570 0.600 590,000 344,620 0.5841 0.098 0.094 0.098 0.093 0.098 3,622,845 0.0951 -6.25%
2000-01-04 0 0.640 0.630 0.640 0.620 0.650 2,246,000 1,431,000 0.6371 0.104 0.103 0.104 0.101 0.106 13,791,372 0.1038 4.92%
2000-01-03 0 0.610 0.610 0.630 0.610 0.650 340,000 213,800 0.6288 0.099 0.099 0.103 0.099 0.106 2,087,741 0.1024 -1.61%
1999-12-30 0 0.620 0.610 0.620 0.590 0.630 520,000 316,060 0.6078 0.101 0.099 0.101 0.096 0.103 3,193,016 0.0990 1.64%
1999-12-29 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.099 0.098 0.099 0.099 0.099 307,021 0.0993 0.00%
1999-12-28 0 0.610 0.610 0.630 0.590 0.610 812,000 489,620 0.6030 0.099 0.099 0.103 0.096 0.099 4,986,017 0.0982 0.00%
1999-12-24 0 0.610 0.610 0.650 0.610 0.620 250,000 154,940 0.6198 0.099 0.099 0.106 0.099 0.101 1,535,104 0.1009 -1.61%
1999-12-23 0 0.620 0.620 0.630 0.620 0.640 584,000 369,520 0.6327 0.101 0.101 0.103 0.101 0.104 3,586,002 0.1030 -3.12%
1999-12-22 0 0.640 0.620 0.640 0.640 0.660 350,000 226,800 0.6480 0.104 0.101 0.104 0.104 0.107 2,149,145 0.1055 0.00%
1999-12-21 0 0.640 0.630 0.650 0.630 0.640 880,000 558,400 0.6345 0.104 0.103 0.106 0.103 0.104 5,403,565 0.1033 1.59%
1999-12-20 0 0.630 0.630 0.660 0.630 0.640 298,000 188,740 0.6334 0.103 0.103 0.107 0.103 0.104 1,829,844 0.1031 -1.56%
1999-12-17 0 0.640 0.630 0.650 0.620 0.640 470,000 295,300 0.6283 0.104 0.103 0.106 0.101 0.104 2,885,995 0.1023 4.92%
1999-12-16 0 0.610 0.610 0.630 0.610 0.630 240,000 149,560 0.6232 0.099 0.099 0.103 0.099 0.103 1,473,700 0.1015 -1.61%
1999-12-15 0 0.620 0.620 0.630 0.610 0.630 584,000 362,180 0.6202 0.101 0.101 0.103 0.099 0.103 3,586,002 0.1010 0.00%
1999-12-14 0 0.620 0.620 0.630 0.620 0.630 1,142,000 717,360 0.6282 0.101 0.101 0.103 0.101 0.103 7,012,354 0.1023 -3.12%
1999-12-13 0 0.640 0.640 0.650 0.630 0.650 254,000 162,400 0.6394 0.104 0.104 0.106 0.103 0.106 1,559,665 0.1041 -3.03%
1999-12-10 0 0.660 0.640 0.660 0.640 0.660 250,000 162,800 0.6512 0.107 0.104 0.107 0.104 0.107 1,535,104 0.1061 3.13%
1999-12-09 0 0.640 0.640 0.650 0.640 0.660 398,000 258,700 0.6500 0.104 0.104 0.106 0.104 0.107 2,443,885 0.1059 -1.54%
1999-12-08 0 0.650 0.650 0.660 0.630 0.650 294,000 190,900 0.6493 0.106 0.106 0.107 0.103 0.106 1,805,282 0.1057 3.17%
1999-12-07 0 0.630 0.630 0.640 0.630 0.660 990,000 631,220 0.6376 0.103 0.103 0.104 0.103 0.107 6,079,011 0.1038 0.00%
1999-12-06 0 0.630 0.630 0.640 0.630 0.650 1,390,000 885,740 0.6372 0.103 0.103 0.104 0.103 0.106 8,535,177 0.1038 -3.08%
1999-12-03 0 0.650 0.640 0.670 0.650 0.690 1,506,000 1,012,640 0.6724 0.106 0.104 0.109 0.106 0.112 9,247,465 0.1095 -2.99%
1999-12-02 0 0.670 0.670 0.680 0.660 0.670 250,000 166,000 0.6640 0.109 0.109 0.111 0.107 0.109 1,535,104 0.1081 1.52%
1999-12-01 0 0.660 0.650 0.660 0.660 0.680 804,000 540,680 0.6725 0.107 0.106 0.107 0.107 0.111 4,936,894 0.1095 1.54%
1999-11-30 0 0.650 0.650 0.660 0.610 0.650 390,000 250,420 0.6421 0.106 0.106 0.107 0.099 0.106 2,394,762 0.1046 6.56%
1999-11-29 0 0.610 0.610 0.650 0.610 0.640 2,934,000 1,839,940 0.6271 0.099 0.099 0.106 0.099 0.104 18,015,978 0.1021 -4.69%
1999-11-26 0 0.640 0.630 0.640 0.620 0.660 3,040,000 1,945,160 0.6399 0.104 0.103 0.104 0.101 0.107 18,666,862 0.1042 -1.54%
1999-11-25 0 0.650 0.650 0.680 0.640 0.680 3,594,000 2,346,360 0.6529 0.106 0.106 0.111 0.104 0.111 22,068,652 0.1063 -2.99%
1999-11-24 0 0.670 0.670 0.690 0.660 0.700 3,968,000 2,690,460 0.6780 0.109 0.109 0.112 0.107 0.114 24,365,167 0.1104 -1.47%
1999-11-23 0 0.680 0.680 0.690 0.670 0.700 4,520,000 3,083,680 0.6822 0.111 0.111 0.112 0.109 0.114 27,754,676 0.1111 -5.56%
1999-11-22 0 0.720 0.710 0.720 0.710 0.740 2,122,000 1,533,700 0.7228 0.117 0.116 0.117 0.116 0.121 13,029,961 0.1177 -4.00%
1999-11-19 0 0.750 0.750 0.760 0.750 0.760 2,070,000 1,571,200 0.7590 0.122 0.122 0.124 0.122 0.124 12,710,659 0.1236 -1.32%
1999-11-18 0 0.760 0.760 0.770 0.760 0.790 330,000 254,300 0.7706 0.124 0.124 0.125 0.124 0.129 2,026,337 0.1255 -3.80%
1999-11-17 0 0.790 0.770 0.790 0.740 0.800 1,940,000 1,494,780 0.7705 0.129 0.125 0.129 0.121 0.130 11,912,405 0.1255 3.95%
1999-11-16 0 0.760 0.760 0.780 0.760 0.880 2,928,000 2,370,420 0.8096 0.124 0.124 0.127 0.124 0.143 17,979,135 0.1318 -10.59%
1999-11-15 0 0.850 0.830 0.850 0.750 0.850 1,114,000 913,300 0.8198 0.138 0.135 0.138 0.122 0.138 6,840,422 0.1335 4.94%
1999-11-12 0 0.810 0.800 0.810 0.800 0.820 1,260,000 1,020,600 0.8100 0.132 0.130 0.132 0.130 0.134 7,736,923 0.1319 -2.41%
1999-11-11 0 0.830 0.830 0.850 0.820 0.850 216,000 181,120 0.8385 0.135 0.135 0.138 0.134 0.138 1,326,330 0.1366 -5.68%
1999-11-10 0 0.880 0.870 0.880 0.820 0.880 1,198,000 1,023,420 0.8543 0.143 0.142 0.143 0.134 0.143 7,356,217 0.1391 6.02%
1999-11-09 0 0.830 0.830 0.840 0.820 0.840 542,000 450,860 0.8318 0.135 0.135 0.137 0.134 0.137 3,328,105 0.1355 0.00%
1999-11-08 0 0.830 0.810 0.830 0.790 0.830 10,620,000 8,195,600 0.7717 0.135 0.132 0.135 0.129 0.135 65,211,207 0.1257 1.22%
1999-11-05 0 0.820 0.800 0.820 0.820 0.860 948,000 796,480 0.8402 0.134 0.130 0.134 0.134 0.140 5,821,113 0.1368 -1.20%
1999-11-04 0 0.830 0.830 0.850 0.790 0.830 622,000 508,580 0.8177 0.135 0.135 0.138 0.129 0.135 3,819,338 0.1332 3.75%
1999-11-03 0 0.800 0.800 0.810 0.780 0.800 878,000 692,820 0.7891 0.130 0.130 0.132 0.127 0.130 5,391,284 0.1285 1.27%
1999-11-02 0 0.790 0.790 0.800 0.780 0.790 1,030,000 812,660 0.7890 0.129 0.129 0.130 0.127 0.129 6,324,627 0.1285 1.28%
1999-11-01 0 0.780 0.780 0.790 0.770 0.790 1,816,000 1,422,400 0.7833 0.127 0.127 0.129 0.125 0.129 11,150,994 0.1276 2.63%
1999-10-29 0 0.760 0.760 0.780 0.750 0.770 590,000 445,680 0.7554 0.124 0.124 0.127 0.122 0.125 3,622,845 0.1230 2.70%
1999-10-28 0 0.740 0.730 0.740 0.740 0.770 350,000 264,700 0.7563 0.121 0.119 0.121 0.121 0.125 2,149,145 0.1232 0.00%
1999-10-27 0 0.740 0.740 0.750 0.730 0.740 670,000 492,800 0.7355 0.121 0.121 0.122 0.119 0.121 4,114,078 0.1198 2.78%
1999-10-26 0 0.720 0.720 0.730 0.710 0.730 1,785,000 1,274,900 0.7142 0.117 0.117 0.119 0.116 0.119 10,960,641 0.1163 0.00%
1999-10-25 0 0.720 0.720 0.740 0.720 0.770 1,420,000 1,059,400 0.7461 0.117 0.117 0.121 0.117 0.125 8,719,389 0.1215 -5.26%
1999-10-22 0 0.760 0.750 0.760 0.710 0.770 656,000 496,300 0.7566 0.124 0.122 0.124 0.116 0.125 4,028,112 0.1232 4.11%
1999-10-21 0 0.730 0.730 0.740 0.720 0.760 834,000 622,720 0.7467 0.119 0.119 0.121 0.117 0.124 5,121,106 0.1216 0.00%
1999-10-20 0 0.730 0.710 0.730 0.660 0.730 1,982,000 1,374,740 0.6936 0.119 0.116 0.119 0.107 0.119 12,170,303 0.1130 7.35%
1999-10-19 0 0.680 0.680 0.690 0.660 0.710 1,998,000 1,352,840 0.6771 0.111 0.111 0.112 0.107 0.116 12,268,549 0.1103 -6.85%
1999-10-15 0 0.730 0.720 0.740 0.720 0.770 738,000 548,920 0.7438 0.119 0.117 0.121 0.117 0.125 4,531,626 0.1211 -3.95%
1999-10-14 0 0.760 0.750 0.770 0.720 0.770 1,490,000 1,116,900 0.7496 0.124 0.122 0.125 0.117 0.125 9,149,218 0.1221 2.70%
1999-10-13 0 0.740 0.730 0.740 0.720 0.770 1,540,000 1,132,100 0.7351 0.121 0.119 0.121 0.117 0.125 9,456,239 0.1197 -3.90%
1999-10-12 0 0.770 0.770 0.780 0.750 0.780 1,302,000 993,760 0.7633 0.125 0.125 0.127 0.122 0.127 7,994,820 0.1243 -3.75%
1999-10-11 0 0.800 0.780 0.800 0.780 0.830 2,816,000 2,252,740 0.8000 0.130 0.127 0.130 0.127 0.135 17,291,409 0.1303 -3.61%
1999-10-08 0 0.830 0.820 0.840 0.830 0.850 776,000 645,410 0.8317 0.135 0.134 0.137 0.135 0.138 4,764,962 0.1354 0.00%
1999-10-07 0 0.830 0.830 0.850 0.830 0.870 2,138,000 1,786,720 0.8357 0.135 0.135 0.138 0.135 0.142 13,128,207 0.1361 0.00%
1999-10-06 0 0.830 0.820 0.830 0.810 0.840 2,110,000 1,740,500 0.8249 0.135 0.134 0.135 0.132 0.137 12,956,276 0.1343 0.00%
1999-10-05 0 0.830 0.820 0.830 0.810 0.840 470,000 388,220 0.8260 0.135 0.134 0.135 0.132 0.137 2,885,995 0.1345 1.22%
1999-10-04 0 0.820 0.820 0.830 0.800 0.860 588,000 494,500 0.8410 0.134 0.134 0.135 0.130 0.140 3,610,564 0.1370 -4.65%
1999-09-30 0 0.860 0.860 0.880 0.860 0.880 1,618,000 1,399,680 0.8651 0.140 0.140 0.143 0.140 0.143 9,935,191 0.1409 -2.27%
1999-09-29 0 0.880 0.880 0.890 0.860 0.890 1,184,000 1,035,600 0.8747 0.143 0.143 0.145 0.140 0.145 7,270,251 0.1424 1.15%
1999-09-28 0 0.870 0.860 0.870 0.860 0.900 1,182,000 1,033,040 0.8740 0.142 0.140 0.142 0.140 0.147 7,257,971 0.1423 1.16%
1999-09-27 0 0.860 0.860 0.870 0.840 0.910 2,260,000 1,976,880 0.8747 0.140 0.140 0.142 0.137 0.148 13,877,338 0.1425 -1.15%
1999-09-24 0 0.870 0.870 0.880 0.870 0.890 560,000 493,080 0.8805 0.142 0.142 0.143 0.142 0.145 3,438,632 0.1434 0.00%
1999-09-23 0 0.870 0.860 0.870 0.860 0.920 1,228,000 1,093,480 0.8905 0.142 0.140 0.142 0.140 0.150 7,540,430 0.1450 -3.33%
1999-09-22 0 0.900 0.890 0.900 0.900 0.920 746,000 676,700 0.9071 0.147 0.145 0.147 0.147 0.150 4,580,750 0.1477 -2.17%
1999-09-21 0 0.920 0.910 0.920 0.900 0.940 1,260,000 1,157,460 0.9186 0.150 0.148 0.150 0.147 0.153 7,736,923 0.1496 1.10%
1999-09-20 0 0.910 0.910 0.920 0.910 0.960 1,530,000 1,414,700 0.9246 0.148 0.148 0.150 0.148 0.156 9,394,835 0.1506 -4.21%
1999-09-17 0 0.950 0.940 0.950 0.940 0.970 1,560,000 1,485,780 0.9524 0.155 0.153 0.155 0.153 0.158 9,579,047 0.1551 0.00%
1999-09-15 0 0.950 0.950 0.960 0.930 0.960 2,829,888 2,697,655 0.9533 0.155 0.155 0.156 0.151 0.156 17,376,687 0.1552 -3.06%
1999-09-14 0 0.980 0.970 0.980 0.960 1.000 4,310,056 4,210,072 0.9768 0.160 0.158 0.160 0.156 0.163 26,465,533 0.1591 -2.00%
1999-09-13 0 1.000 0.990 1.000 0.980 1.040 4,756,000 4,774,560 1.0039 0.163 0.161 0.163 0.160 0.169 29,203,814 0.1635 0.00%
1999-09-10 0 1.000 0.990 1.000 0.970 1.040 6,618,000 6,593,760 0.9963 0.163 0.161 0.163 0.158 0.169 40,637,267 0.1623 -0.99%
1999-09-09 0 1.010 1.000 1.020 0.990 1.020 2,900,000 2,923,000 1.0079 0.164 0.163 0.166 0.161 0.166 17,807,204 0.1641 1.00%
1999-09-08 0 1.000 0.990 1.000 1.000 1.030 718,000 723,100 1.0071 0.163 0.161 0.163 0.163 0.168 4,408,818 0.1640 -3.85%
1999-09-07 0 1.040 1.020 1.040 1.020 1.050 1,228,000 1,271,460 1.0354 0.169 0.166 0.169 0.166 0.171 7,540,430 0.1686 -0.95%
1999-09-06 0 1.050 1.050 1.060 1.010 1.050 1,960,000 2,016,520 1.0288 0.171 0.171 0.173 0.164 0.171 12,035,213 0.1676 5.00%
1999-09-03 0 1.000 0.990 1.000 0.930 1.000 672,000 645,800 0.9610 0.163 0.161 0.163 0.151 0.163 4,126,359 0.1565 1.01%
1999-09-02 0 0.990 0.960 0.990 0.950 1.000 230,000 227,980 0.9912 0.161 0.156 0.161 0.155 0.163 1,412,295 0.1614 0.00%
1999-09-01 0 0.990 0.990 1.000 0.980 1.040 836,000 832,080 0.9953 0.161 0.161 0.163 0.160 0.169 5,133,387 0.1621 -1.00%
1999-08-31 0 1.000 1.000 1.020 1.000 1.030 342,000 346,300 1.0126 0.163 0.163 0.166 0.163 0.168 2,100,022 0.1649 2.04%
1999-08-30 0 0.980 0.980 1.010 0.980 1.030 1,986,000 2,023,960 1.0191 0.160 0.160 0.164 0.160 0.168 12,194,864 0.1660 -2.97%
1999-08-27 0 1.010 1.000 1.010 1.000 1.030 1,408,000 1,435,520 1.0195 0.164 0.163 0.164 0.163 0.168 8,645,704 0.1660 -2.88%
1999-08-26 0 1.040 1.040 1.050 1.030 1.080 2,086,000 2,197,820 1.0536 0.169 0.169 0.171 0.168 0.176 12,808,906 0.1716 0.00%
1999-08-25 0 1.040 1.030 1.040 1.010 1.070 1,264,000 1,296,240 1.0255 0.169 0.168 0.169 0.164 0.174 7,761,485 0.1670 -1.89%
1999-08-24 0 1.060 1.040 1.060 1.020 1.060 816,000 838,380 1.0274 0.173 0.169 0.173 0.166 0.173 5,010,579 0.1673 1.92%
1999-08-23 0 1.040 1.030 1.040 1.010 1.090 340,000 354,600 1.0429 0.169 0.168 0.169 0.164 0.178 2,087,741 0.1698 -4.59%
1999-08-20 0 1.090 1.080 1.090 1.050 1.100 5,426,000 5,853,880 1.0789 0.178 0.176 0.178 0.171 0.179 33,317,892 0.1757 5.83%
1999-08-19 0 1.030 1.010 1.030 0.920 1.030 5,260,000 5,131,720 0.9756 0.168 0.164 0.168 0.150 0.168 32,298,583 0.1589 10.75%
1999-08-18 0 0.930 0.920 0.930 0.920 0.950 5,401,000 5,027,740 0.9309 0.151 0.150 0.151 0.150 0.155 33,164,381 0.1516 3.33%
1999-08-17 0 0.900 0.890 0.900 0.880 0.920 6,538,000 5,880,280 0.8994 0.147 0.145 0.147 0.143 0.150 40,146,033 0.1465 5.88%
1999-08-16 0 0.850 0.840 0.860 0.840 0.900 4,526,000 3,971,380 0.8775 0.138 0.137 0.140 0.137 0.147 27,791,518 0.1429 -1.16%
1999-08-13 0 0.860 0.860 0.870 0.840 0.940 4,870,000 4,298,600 0.8827 0.140 0.140 0.142 0.137 0.153 29,903,821 0.1437 -5.49%
1999-08-12 0 0.910 0.900 0.930 0.880 0.960 2,196,000 2,055,060 0.9358 0.148 0.147 0.151 0.143 0.156 13,484,351 0.1524 0.00%
1999-08-11 0 0.910 0.900 0.910 0.860 0.920 2,120,000 1,903,400 0.8978 0.148 0.147 0.148 0.140 0.150 13,017,680 0.1462 -1.09%
1999-08-10 0 0.920 0.910 0.930 0.880 1.050 2,522,000 2,363,960 0.9373 0.150 0.148 0.151 0.143 0.171 15,486,127 0.1527 -11.54%
1999-08-09 0 1.040 1.020 1.040 1.030 1.110 2,172,000 2,302,640 1.0601 0.169 0.166 0.169 0.168 0.181 13,336,981 0.1727 -7.14%
1999-08-06 0 1.120 1.110 1.120 1.070 1.140 1,190,000 1,327,200 1.1153 0.182 0.181 0.182 0.174 0.186 7,307,094 0.1816 -1.75%
1999-08-05 0 1.140 1.130 1.140 1.130 1.260 2,730,000 3,266,000 1.1963 0.186 0.184 0.186 0.184 0.205 16,763,333 0.1948 -7.32%
1999-08-04 0 1.230 1.220 1.230 1.170 1.240 5,314,000 6,396,440 1.2037 0.200 0.199 0.200 0.191 0.202 32,630,165 0.1960 6.96%
1999-08-03 0 1.150 1.150 1.160 1.110 1.160 1,946,000 2,195,980 1.1285 0.187 0.187 0.189 0.181 0.189 11,949,248 0.1838 3.60%
1999-08-02 0 1.110 1.080 1.110 1.060 1.110 1,040,000 1,133,200 1.0896 0.181 0.176 0.181 0.173 0.181 6,386,032 0.1774 5.71%
1999-07-30 0 1.050 1.050 1.060 1.030 1.090 328,000 346,340 1.0559 0.171 0.171 0.173 0.168 0.178 2,014,056 0.1720 1.94%
1999-07-29 0 1.030 1.030 1.040 0.990 1.100 1,820,000 1,897,000 1.0423 0.168 0.168 0.169 0.161 0.179 11,175,555 0.1697 1.98%
1999-07-28 0 1.010 1.010 1.030 1.010 1.050 2,362,000 2,440,140 1.0331 0.164 0.164 0.168 0.164 0.171 14,503,660 0.1682 2.02%
1999-07-27 0 0.990 0.990 1.010 0.950 1.020 1,474,000 1,437,500 0.9752 0.161 0.161 0.164 0.155 0.166 9,050,972 0.1588 1.02%
1999-07-26 0 0.980 0.980 1.000 0.980 1.040 1,002,000 1,015,640 1.0136 0.160 0.160 0.163 0.160 0.169 6,152,696 0.1651 -2.97%
1999-07-23 0 1.010 1.010 1.020 1.000 1.090 6,498,000 6,701,628 1.0313 0.164 0.164 0.166 0.163 0.178 39,900,417 0.1680 -10.62%
1999-07-22 0 1.130 1.130 1.140 1.130 1.180 996,000 1,144,500 1.1491 0.184 0.184 0.186 0.184 0.192 6,115,853 0.1871 -0.88%
1999-07-21 0 1.140 1.130 1.140 1.130 1.160 1,274,000 1,453,060 1.1405 0.186 0.184 0.186 0.184 0.189 7,822,889 0.1857 -2.56%
1999-07-20 0 1.170 1.170 1.180 1.160 1.240 1,042,000 1,233,780 1.1840 0.191 0.191 0.192 0.189 0.202 6,398,312 0.1928 -5.65%
1999-07-19 0 1.240 1.220 1.240 1.200 1.250 784,000 966,520 1.2328 0.202 0.199 0.202 0.195 0.204 4,814,085 0.2008 -2.36%
1999-07-16 0 1.270 1.270 1.280 1.240 1.300 1,450,000 1,836,400 1.2665 0.207 0.207 0.208 0.202 0.212 8,903,602 0.2063 0.00%
1999-07-15 0 1.270 1.270 1.310 1.250 1.320 2,360,000 3,051,400 1.2930 0.207 0.207 0.213 0.204 0.215 14,491,379 0.2106 -3.05%
1999-07-14 0 1.310 1.310 1.330 1.290 1.390 1,120,000 1,493,400 1.3334 0.213 0.213 0.217 0.210 0.226 6,877,265 0.2172 -2.96%
1999-07-13 0 1.350 1.330 1.350 1.330 1.380 628,000 852,860 1.3581 0.220 0.217 0.220 0.217 0.225 3,856,181 0.2212 -2.17%
1999-07-12 0 1.380 1.380 1.400 1.380 1.440 1,854,000 2,623,080 1.4148 0.225 0.225 0.228 0.225 0.235 11,384,329 0.2304 0.73%
1999-07-09 0 1.370 1.360 1.390 1.330 1.370 1,164,000 1,582,040 1.3591 0.223 0.221 0.226 0.217 0.223 7,147,443 0.2213 0.00%
1999-07-08 0 1.370 1.320 1.370 1.300 1.420 2,322,000 3,151,300 1.3571 0.223 0.215 0.223 0.212 0.231 14,258,044 0.2210 -4.86%
1999-07-07 0 1.440 1.440 1.460 1.400 1.480 5,116,000 7,420,160 1.4504 0.235 0.235 0.238 0.228 0.241 31,414,363 0.2362 2.86%
1999-07-06 0 1.400 1.370 1.400 1.370 1.410 4,650,000 6,468,600 1.3911 0.228 0.223 0.228 0.223 0.230 28,552,930 0.2265 2.19%
1999-07-05 0 1.370 1.360 1.370 1.360 1.430 3,944,000 5,438,240 1.3789 0.223 0.221 0.223 0.221 0.233 24,217,797 0.2246 -0.72%
1999-07-02 0 1.380 1.360 1.380 1.320 1.400 3,864,000 5,218,740 1.3506 0.225 0.221 0.225 0.215 0.228 23,726,564 0.2200 4.55%
1999-06-30 0 1.320 1.320 1.330 1.310 1.400 5,471,000 7,405,870 1.3537 0.215 0.215 0.217 0.213 0.228 33,594,211 0.2205 -2.94%
1999-06-29 0 1.360 1.350 1.360 1.290 1.360 9,790,000 12,930,380 1.3208 0.221 0.220 0.221 0.210 0.221 60,114,663 0.2151 5.43%
1999-06-28 0 1.290 1.270 1.290 1.200 1.290 5,394,000 6,756,040 1.2525 0.210 0.207 0.210 0.195 0.210 33,121,399 0.2040 7.50%
1999-06-25 0 1.200 1.190 1.210 1.180 1.250 4,156,000 5,048,740 1.2148 0.195 0.194 0.197 0.192 0.204 25,519,565 0.1978 -4.00%
1999-06-24 0 1.250 1.240 1.250 1.220 1.280 6,096,000 7,620,820 1.2501 0.204 0.202 0.204 0.199 0.208 37,431,970 0.2036 1.63%
1999-06-23 0 1.230 1.220 1.250 1.170 1.310 8,552,000 10,797,360 1.2626 0.200 0.199 0.204 0.191 0.213 52,512,829 0.2056 -2.38%
1999-06-22 0 1.260 1.260 1.270 1.110 1.270 15,530,300 18,745,328 1.2070 0.205 0.205 0.207 0.181 0.207 95,362,487 0.1966 13.51%
1999-06-21 0 1.110 1.110 1.130 1.000 1.130 12,264,200 13,219,320 1.0779 0.181 0.181 0.184 0.163 0.184 75,307,278 0.1755 13.27%
1999-06-17 0 0.980 0.970 0.990 0.980 1.000 1,678,000 1,650,920 0.9839 0.160 0.158 0.161 0.160 0.163 10,303,616 0.1602 0.00%
1999-06-16 0 0.980 0.980 0.990 0.950 1.040 3,059,000 3,034,990 0.9922 0.160 0.160 0.161 0.155 0.169 18,783,530 0.1616 -5.77%
1999-06-15 0 1.040 1.020 1.040 0.950 1.050 5,870,000 5,912,260 1.0072 0.169 0.166 0.169 0.155 0.171 36,044,236 0.1640 8.33%
1999-06-14 0 0.960 0.960 0.980 0.960 1.020 4,117,500 4,090,970 0.9936 0.156 0.156 0.160 0.156 0.166 25,283,159 0.1618 -4.00%
1999-06-11 0 1.000 1.000 1.010 0.960 1.040 6,682,000 6,696,120 1.0021 0.163 0.163 0.164 0.156 0.169 41,030,253 0.1632 3.09%
1999-06-10 0 0.970 0.950 0.970 0.970 0.990 230,000 225,280 0.9795 0.158 0.155 0.158 0.158 0.161 1,412,295 0.1595 4.30%
1999-06-09 0 0.930 0.930 0.950 0.930 0.960 112,000 105,560 0.9425 0.151 0.151 0.155 0.151 0.156 687,726 0.1535 -3.12%
1999-06-08 0 0.960 0.950 0.960 0.960 0.960 650,000 624,000 0.9600 0.156 0.155 0.156 0.156 0.156 3,991,270 0.1563 1.05%
1999-06-07 0 0.950 0.940 0.950 0.940 0.950 100,000 94,700 0.9470 0.155 0.153 0.155 0.153 0.155 614,042 0.1542 3.26%
1999-06-04 0 0.920 0.920 0.940 0.920 0.950 230,000 214,600 0.9330 0.150 0.150 0.153 0.150 0.155 1,412,295 0.1520 0.00%
1999-06-03 0 0.920 0.910 0.930 0.900 0.920 240,000 217,800 0.9075 0.150 0.148 0.151 0.147 0.150 1,473,700 0.1478 -1.08%
1999-06-02 0 0.930 0.920 0.940 0.930 0.950 610,000 572,700 0.9389 0.151 0.150 0.153 0.151 0.155 3,745,653 0.1529 0.00%
1999-06-01 0 0.930 0.930 0.950 0.930 0.940 1,372,000 1,280,860 0.9336 0.151 0.151 0.155 0.151 0.153 8,424,649 0.1520 2.20%
1999-05-31 0 0.910 0.910 0.930 0.890 0.960 916,000 850,160 0.9281 0.148 0.148 0.151 0.145 0.156 5,624,620 0.1511 -2.15%
1999-05-28 0 0.930 0.920 0.930 0.890 0.940 1,634,000 1,480,160 0.9059 0.151 0.150 0.151 0.145 0.153 10,033,438 0.1475 0.00%
1999-05-27 0 0.930 0.930 0.940 0.930 0.970 2,102,000 1,976,620 0.9404 0.151 0.151 0.153 0.151 0.158 12,907,152 0.1531 -3.12%
1999-05-26 0 0.960 0.960 0.970 0.960 0.970 1,337,000 1,304,445 0.9757 0.156 0.156 0.158 0.156 0.158 8,209,735 0.1589 -3.03%
1999-05-25 0 0.990 0.990 1.000 0.990 1.010 364,000 365,160 1.0032 0.161 0.161 0.163 0.161 0.164 2,235,111 0.1634 -1.98%
1999-05-24 0 1.010 1.010 1.030 0.920 1.020 1,056,000 1,040,380 0.9852 0.164 0.164 0.168 0.150 0.166 6,484,278 0.1604 1.00%
1999-05-21 0 1.000 1.000 1.020 0.990 1.080 2,220,000 2,314,900 1.0427 0.163 0.163 0.166 0.161 0.176 13,631,721 0.1698 -6.54%
1999-05-20 0 1.070 1.070 1.080 1.040 1.100 5,067,000 5,412,090 1.0681 0.174 0.174 0.176 0.169 0.179 31,113,483 0.1739 4.90%
1999-05-19 0 1.020 1.020 1.030 0.980 1.030 640,000 645,760 1.0090 0.166 0.166 0.168 0.160 0.168 3,929,866 0.1643 -0.97%
1999-05-18 0 1.030 1.020 1.040 0.980 1.030 1,760,000 1,754,200 0.9967 0.168 0.166 0.169 0.160 0.168 10,807,130 0.1623 0.98%
1999-05-17 0 1.020 1.020 1.040 1.010 1.090 630,000 645,960 1.0253 0.166 0.166 0.169 0.164 0.178 3,868,461 0.1670 -6.42%
1999-05-14 0 1.090 1.080 1.090 1.050 1.120 4,670,000 5,099,040 1.0919 0.178 0.176 0.178 0.171 0.182 28,675,738 0.1778 5.83%
1999-05-13 0 1.030 1.030 1.060 0.950 1.060 8,880,000 9,035,220 1.0175 0.168 0.168 0.173 0.155 0.173 54,526,885 0.1657 8.42%
1999-05-12 0 0.950 0.950 0.960 0.900 0.950 3,156,000 2,952,220 0.9354 0.155 0.155 0.156 0.147 0.155 19,379,150 0.1523 5.56%
1999-05-11 0 0.900 0.900 0.930 0.900 0.940 4,074,000 3,723,440 0.9140 0.147 0.147 0.151 0.147 0.153 25,016,051 0.1488 -4.26%
1999-05-10 0 0.940 0.910 0.940 0.850 0.960 2,668,000 2,442,460 0.9155 0.153 0.148 0.153 0.138 0.156 16,382,627 0.1491 0.00%
1999-05-07 0 0.940 0.940 0.980 0.940 1.040 4,610,000 4,582,800 0.9941 0.153 0.153 0.160 0.153 0.169 28,307,313 0.1619 -6.00%
1999-05-06 0 1.000 0.950 1.020 0.900 1.000 3,894,000 3,666,500 0.9416 0.163 0.155 0.166 0.147 0.163 23,910,776 0.1533 11.11%
1999-05-05 0 0.900 0.880 0.900 0.880 0.930 1,136,000 1,029,780 0.9065 0.147 0.143 0.147 0.143 0.151 6,975,511 0.1476 0.00%
1999-05-04 0 0.900 0.880 0.900 0.880 0.900 1,136,000 1,018,740 0.8968 0.147 0.143 0.147 0.143 0.147 6,975,511 0.1460 0.00%
1999-05-03 0 0.900 0.890 0.900 0.890 0.930 3,530,000 3,192,700 0.9044 0.147 0.145 0.147 0.145 0.151 21,675,665 0.1473 0.00%
1999-04-30 0 0.900 0.900 0.910 0.900 0.930 244,000 221,000 0.9057 0.147 0.147 0.148 0.147 0.151 1,498,261 0.1475 0.00%
1999-04-29 0 0.900 0.890 0.910 0.880 0.930 2,244,000 2,009,240 0.8954 0.147 0.145 0.148 0.143 0.151 13,779,091 0.1458 2.27%
1999-04-28 0 0.880 0.880 0.890 0.870 0.900 3,210,000 2,818,440 0.8780 0.143 0.143 0.145 0.142 0.147 19,710,732 0.1430 3.53%
1999-04-27 0 0.850 0.840 0.850 0.850 0.880 2,200,000 1,897,700 0.8626 0.138 0.137 0.138 0.138 0.143 13,508,913 0.1405 -1.16%
1999-04-26 0 0.880 0.880 0.890 0.850 0.880 380,000 331,500 0.8724 0.140 0.140 0.142 0.135 0.140 2,387,622 0.1388 -1.12%
1999-04-23 0 0.890 0.880 0.890 0.890 0.940 1,320,000 1,207,020 0.9144 0.142 0.140 0.142 0.142 0.150 8,293,844 0.1455 -4.30%
1999-04-22 0 0.930 0.930 0.940 0.920 0.980 2,744,000 2,591,240 0.9443 0.148 0.148 0.150 0.146 0.156 17,241,143 0.1503 3.33%
1999-04-21 0 0.900 0.900 0.910 0.890 0.920 1,776,000 1,612,600 0.9080 0.143 0.143 0.145 0.142 0.146 11,158,990 0.1445 3.45%
1999-04-20 0 0.870 0.870 0.890 0.870 0.910 2,068,000 1,839,920 0.8897 0.138 0.138 0.142 0.138 0.145 12,993,689 0.1416 0.00%
1999-04-19 0 0.870 0.870 0.880 0.860 0.920 3,840,000 3,428,060 0.8927 0.138 0.138 0.140 0.137 0.146 24,127,547 0.1421 1.16%
1999-04-16 0 0.860 0.850 0.860 0.850 0.870 1,270,000 1,092,100 0.8599 0.137 0.135 0.137 0.135 0.138 7,979,684 0.1369 1.18%
1999-04-15 0 0.850 0.850 0.870 0.800 0.880 8,718,000 7,390,680 0.8477 0.135 0.135 0.138 0.127 0.140 54,777,072 0.1349 3.66%
1999-04-14 0 0.820 0.820 0.830 0.780 0.860 1,918,000 1,577,040 0.8222 0.131 0.131 0.132 0.124 0.137 12,051,207 0.1309 -3.53%
1999-04-13 0 0.850 0.840 0.850 0.830 0.910 3,206,000 2,754,820 0.8593 0.135 0.134 0.135 0.132 0.145 20,143,988 0.1368 -4.49%
1999-04-12 0 0.890 0.880 0.890 0.850 0.890 9,756,000 8,525,260 0.8738 0.142 0.140 0.142 0.135 0.142 61,299,049 0.1391 5.95%
1999-04-09 0 0.840 0.830 0.840 0.800 0.870 4,214,000 3,550,260 0.8425 0.134 0.132 0.134 0.127 0.138 26,477,470 0.1341 2.44%
1999-04-08 0 0.820 0.810 0.820 0.820 0.860 1,334,000 1,109,960 0.8321 0.131 0.129 0.131 0.131 0.137 8,381,809 0.1324 -3.53%
1999-04-07 0 0.850 0.830 0.850 0.820 0.860 3,234,000 2,728,060 0.8436 0.135 0.132 0.135 0.131 0.137 20,319,918 0.1343 6.25%
1999-04-01 0 0.800 0.800 0.820 0.780 0.800 120,000 95,600 0.7967 0.127 0.127 0.131 0.124 0.127 753,986 0.1268 2.56%
1999-03-31 0 0.780 0.780 0.820 0.750 0.840 748,000 594,640 0.7950 0.124 0.124 0.131 0.119 0.134 4,699,845 0.1265 4.00%
1999-03-30 0 0.750 0.740 0.760 0.680 0.750 668,000 495,780 0.7422 0.119 0.118 0.121 0.108 0.119 4,197,188 0.1181 10.29%
1999-03-29 0 0.680 0.680 0.740 0.680 0.740 94,000 67,320 0.7162 0.108 0.108 0.118 0.108 0.118 590,622 0.1140 -12.82%
1999-03-26 0 0.780 0.750 0.780 0.760 0.780 170,000 130,480 0.7675 0.124 0.119 0.124 0.121 0.124 1,068,147 0.1222 0.00%
1999-03-25 0 0.780 0.760 0.790 0.780 0.800 260,000 206,400 0.7938 0.124 0.121 0.126 0.124 0.127 1,633,636 0.1263 -4.88%
1999-03-24 0 0.820 0.780 0.820 0.800 0.830 306,000 248,900 0.8134 0.131 0.124 0.131 0.127 0.132 1,922,664 0.1295 -3.53%
1999-03-23 0 0.850 0.840 0.850 0.790 0.850 3,505,500 2,903,350 0.8282 0.135 0.134 0.135 0.126 0.135 22,025,811 0.1318 8.97%
1999-03-22 0 0.780 0.770 0.780 0.740 0.780 1,492,000 1,132,140 0.7588 0.124 0.123 0.124 0.118 0.124 9,374,557 0.1208 6.85%
1999-03-19 0 0.730 0.720 0.740 0.720 0.750 946,000 691,360 0.7308 0.116 0.115 0.118 0.115 0.119 5,943,922 0.1163 -1.35%
1999-03-18 0 0.740 0.700 0.740 0.680 0.740 3,412,000 2,439,180 0.7149 0.118 0.111 0.118 0.108 0.118 21,438,331 0.1138 5.71%
1999-03-17 0 0.700 0.670 0.700 0.630 0.700 528,000 346,780 0.6568 0.111 0.107 0.111 0.100 0.111 3,317,538 0.1045 11.11%
1999-03-16 0 0.630 0.630 0.660 0.630 0.660 50,000 32,400 0.6480 0.100 0.100 0.105 0.100 0.105 314,161 0.1031 0.00%
1999-03-15 0 0.630 0.630 0.650 0.630 0.630 304,000 191,520 0.6300 0.100 0.100 0.103 0.100 0.100 1,910,097 0.1003 1.61%
1999-03-12 0 0.620 0.620 0.640 - - 0 0 - 0.099 0.099 0.102 - - 0 - 0.00%
1999-03-11 0 0.620 0.620 0.650 0.610 0.630 180,000 111,600 0.6200 0.099 0.099 0.103 0.097 0.100 1,130,979 0.0987 -1.59%
1999-03-10 0 0.630 0.630 0.640 0.630 0.640 1,150,000 724,700 0.6302 0.100 0.100 0.102 0.100 0.102 7,225,698 0.1003 0.00%
1999-03-09 0 0.630 0.630 0.640 0.630 0.630 470,000 296,600 0.6311 0.100 0.100 0.102 0.100 0.100 2,953,111 0.1004 -3.08%
1999-03-08 0 0.650 0.610 0.650 - - 0 0 - 0.103 0.097 0.103 - - 0 - 0.00%
1999-03-05 0 0.650 0.640 0.660 0.640 0.660 170,000 110,100 0.6476 0.103 0.102 0.105 0.102 0.105 1,068,147 0.1031 3.17%
1999-03-04 0 0.630 0.630 0.640 0.620 0.630 590,000 379,400 0.6431 0.100 0.100 0.102 0.099 0.100 3,707,097 0.1023 -1.56%
1999-03-03 0 0.640 0.640 0.650 0.640 0.660 410,000 265,200 0.6468 0.102 0.102 0.103 0.102 0.105 2,576,118 0.1029 1.59%
1999-03-02 0 0.630 0.620 0.640 0.630 0.650 70,000 44,900 0.6414 0.100 0.099 0.102 0.100 0.103 439,825 0.1021 -3.08%
1999-03-01 0 0.650 0.650 0.670 0.650 0.660 538,000 350,100 0.6507 0.103 0.103 0.107 0.103 0.105 3,380,370 0.1036 6.56%
1999-02-26 0 0.610 0.600 - 0.610 0.610 1,244,000 758,840 0.6100 0.097 0.095 - 0.097 0.097 7,816,320 0.0971 1.67%
1999-02-25 0 0.600 0.600 - 0.590 0.600 114,000 67,640 0.5933 0.095 0.095 - 0.094 0.095 716,287 0.0944 0.00%
1999-02-24 0 0.600 0.600 0.620 0.600 0.610 420,000 253,000 0.6024 0.095 0.095 0.099 0.095 0.097 2,638,950 0.0959 1.69%
1999-02-23 0 0.590 0.590 0.600 0.590 0.630 2,060,000 1,256,700 0.6100 0.094 0.094 0.095 0.094 0.100 12,943,424 0.0971 -6.35%
1999-02-22 0 0.630 0.620 0.630 0.630 0.640 1,240,000 785,000 0.6331 0.100 0.099 0.100 0.100 0.102 7,791,187 0.1008 -4.55%
1999-02-19 0 0.660 0.650 0.660 0.660 0.670 1,128,000 735,200 0.6518 0.105 0.103 0.105 0.105 0.107 7,087,467 0.1037 -1.49%
1999-02-15 0 0.670 0.650 0.680 0.670 0.680 100,000 67,500 0.6750 0.107 0.103 0.108 0.107 0.108 628,322 0.1074 -1.47%
1999-02-12 0 0.680 0.660 0.680 0.670 0.680 80,000 53,800 0.6725 0.108 0.105 0.108 0.107 0.108 502,657 0.1070 4.62%
1999-02-11 0 0.650 0.650 0.680 0.650 0.680 150,000 98,640 0.6576 0.103 0.103 0.108 0.103 0.108 942,482 0.1047 0.00%
1999-02-10 0 0.650 0.650 0.660 0.630 0.650 140,000 89,100 0.6364 0.103 0.103 0.105 0.100 0.103 879,650 0.1013 3.17%
1999-02-09 0 0.630 0.630 0.660 0.630 0.650 72,000 46,360 0.6439 0.100 0.100 0.105 0.100 0.103 452,392 0.1025 0.00%
1999-02-08 0 0.630 0.630 0.650 0.630 0.630 140,000 88,200 0.6300 0.100 0.100 0.103 0.100 0.100 879,650 0.1003 0.00%
1999-02-05 0 0.630 0.630 0.640 0.630 0.630 190,000 119,700 0.6300 0.100 0.100 0.102 0.100 0.100 1,193,811 0.1003 -1.56%
1999-02-04 0 0.640 0.630 0.650 0.630 0.650 670,000 428,400 0.6394 0.102 0.100 0.103 0.100 0.103 4,209,754 0.1018 1.59%
1999-02-03 0 0.630 0.630 0.640 0.620 0.630 1,910,000 1,202,500 0.6296 0.100 0.100 0.102 0.099 0.100 12,000,941 0.1002 0.00%
1999-02-02 0 0.630 0.620 0.630 0.610 0.630 810,000 505,400 0.6240 0.100 0.099 0.100 0.097 0.100 5,089,404 0.0993 3.28%
1999-02-01 0 0.610 0.610 0.620 0.610 0.620 680,000 418,800 0.6159 0.097 0.097 0.099 0.097 0.099 4,272,586 0.0980 -3.17%
1999-01-29 0 0.630 0.620 0.630 0.620 0.630 1,580,000 988,100 0.6254 0.100 0.099 0.100 0.099 0.100 9,927,480 0.0995 1.61%
1999-01-28 0 0.620 0.610 0.620 0.600 0.650 3,038,000 1,922,180 0.6327 0.099 0.097 0.099 0.095 0.103 19,088,408 0.1007 -1.59%
1999-01-27 0 0.630 0.620 0.630 0.570 0.640 6,106,000 3,784,560 0.6198 0.100 0.099 0.100 0.091 0.102 38,365,313 0.0986 6.78%
1999-01-26 0 0.590 0.590 0.600 0.590 0.650 2,260,000 1,386,700 0.6136 0.094 0.094 0.095 0.094 0.103 14,200,067 0.0977 -6.35%
1999-01-25 0 0.630 0.620 0.630 0.620 0.630 440,000 276,400 0.6282 0.100 0.099 0.100 0.099 0.100 2,764,615 0.1000 0.00%
1999-01-22 0 0.630 0.630 0.650 0.630 0.650 28,000 18,040 0.6443 0.100 0.100 0.103 0.100 0.103 175,930 0.1025 -7.35%
1999-01-21 0 0.680 0.670 0.690 0.640 0.690 484,000 325,940 0.6734 0.108 0.107 0.110 0.102 0.110 3,041,076 0.1072 -2.86%
1999-01-20 0 0.700 0.660 0.720 0.640 0.730 4,408,000 2,949,060 0.6690 0.111 0.105 0.115 0.102 0.116 27,696,413 0.1065 -6.67%
1999-01-19 0 0.750 0.720 0.750 0.740 0.760 1,344,000 1,008,140 0.7501 0.119 0.115 0.119 0.118 0.121 8,444,641 0.1194 -1.32%
1999-01-18 0 0.760 0.750 0.770 0.740 0.780 748,000 564,600 0.7548 0.121 0.119 0.123 0.118 0.124 4,699,845 0.1201 1.33%
1999-01-15 0 0.750 0.750 0.760 0.700 0.750 2,272,000 1,661,080 0.7311 0.119 0.119 0.121 0.111 0.119 14,275,465 0.1164 7.14%
1999-01-14 0 0.700 0.670 0.700 0.650 0.710 1,058,000 735,720 0.6954 0.111 0.107 0.111 0.103 0.113 6,647,642 0.1107 0.00%
1999-01-13 0 0.700 0.700 0.710 0.700 0.730 1,018,000 728,020 0.7151 0.111 0.111 0.113 0.111 0.116 6,396,313 0.1138 -12.50%
1999-01-12 0 0.800 0.800 0.810 0.800 0.820 1,052,000 852,380 0.8102 0.127 0.127 0.129 0.127 0.131 6,609,943 0.1290 -3.61%
1999-01-11 0 0.830 0.830 0.850 0.830 0.860 490,000 409,700 0.8361 0.132 0.132 0.135 0.132 0.137 3,078,776 0.1331 -6.74%
1999-01-08 0 0.890 0.870 0.890 - - 0 0 - 0.142 0.138 0.142 - - 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 0.145 0.142 0.146 0.140 0.145 11,498,284 0.1426 3.41%
1999-01-06 0 0.880 0.880 0.900 0.830 0.890 2,258,000 1,954,200 0.8655 0.140 0.140 0.143 0.132 0.142 14,187,500 0.1377 6.02%
1999-01-05 0 0.830 0.830 0.840 0.810 0.840 506,000 419,340 0.8287 0.132 0.132 0.134 0.129 0.134 3,179,307 0.1319 -1.19%
1999-01-04 0 0.840 0.820 0.840 0.850 0.850 40,000 34,000 0.8500 0.134 0.131 0.134 0.135 0.135 251,329 0.1353 -2.33%
1998-12-31 0 0.860 0.850 0.860 0.840 0.870 296,000 252,600 0.8534 0.137 0.135 0.137 0.134 0.138 1,859,832 0.1358 3.61%
1998-12-30 0 0.830 0.830 0.850 0.820 0.850 210,000 174,400 0.8305 0.132 0.132 0.135 0.131 0.135 1,319,475 0.1322 1.22%
1998-12-29 0 0.820 0.810 0.820 0.820 0.820 466,000 382,120 0.8200 0.131 0.129 0.131 0.131 0.131 2,927,978 0.1305 0.00%
1998-12-28 0 0.820 0.810 0.830 0.820 0.820 92,000 75,440 0.8200 0.131 0.129 0.132 0.131 0.131 578,056 0.1305 -1.20%
1998-12-24 0 0.830 0.820 0.830 0.820 0.840 742,000 613,480 0.8268 0.132 0.131 0.132 0.131 0.134 4,662,146 0.1316 2.47%
1998-12-23 0 0.810 0.810 0.830 0.810 0.840 494,000 406,640 0.8232 0.129 0.129 0.132 0.129 0.134 3,103,908 0.1310 -7.95%
1998-12-22 0 0.880 0.840 0.880 0.880 0.880 90,000 79,200 0.8800 0.140 0.134 0.140 0.140 0.140 565,489 0.1401 0.00%
1998-12-21 0 0.880 0.850 0.880 0.880 0.880 53,000 46,640 0.8800 0.140 0.135 0.140 0.140 0.140 333,010 0.1401 0.00%
1998-12-18 0 0.880 0.880 0.900 0.880 0.920 270,000 244,320 0.9049 0.140 0.140 0.143 0.140 0.146 1,696,468 0.1440 0.00%
1998-12-17 0 0.880 0.880 0.890 0.860 0.910 1,152,000 1,020,360 0.8857 0.140 0.140 0.142 0.137 0.145 7,238,264 0.1410 -5.38%
1998-12-16 0 0.930 0.910 0.930 0.930 0.940 400,000 372,100 0.9303 0.148 0.145 0.148 0.148 0.150 2,513,286 0.1481 0.00%
1998-12-15 0 0.930 0.920 0.930 0.920 0.940 310,000 289,700 0.9345 0.148 0.146 0.148 0.146 0.150 1,947,797 0.1487 0.00%
1998-12-14 0 0.930 0.930 0.990 0.930 0.970 80,000 75,500 0.9438 0.148 0.148 0.158 0.148 0.154 502,657 0.1502 -10.58%
1998-12-11 0 1.040 0.980 1.040 0.950 1.040 2,970,000 2,949,460 0.9931 0.166 0.156 0.166 0.151 0.166 18,661,150 0.1581 4.00%
1998-12-10 0 1.000 1.000 1.010 0.890 1.000 3,420,000 3,292,220 0.9626 0.159 0.159 0.161 0.142 0.159 21,488,597 0.1532 14.94%
1998-12-09 0 0.870 0.870 0.920 0.860 0.870 150,000 129,300 0.8620 0.138 0.138 0.146 0.137 0.138 942,482 0.1372 0.00%
1998-12-08 0 0.870 0.870 0.890 0.850 0.910 506,000 446,420 0.8823 0.138 0.138 0.142 0.135 0.145 3,179,307 0.1404 -4.40%
1998-12-07 0 0.910 0.910 0.920 0.910 0.970 1,404,000 1,319,520 0.9398 0.145 0.145 0.146 0.145 0.154 8,821,634 0.1496 1.11%
1998-12-04 0 0.900 0.880 0.900 0.890 0.930 670,000 609,980 0.9104 0.143 0.140 0.143 0.142 0.148 4,209,754 0.1449 -3.23%
1998-12-03 0 0.930 0.910 0.950 0.820 0.930 1,462,000 1,280,540 0.8759 0.148 0.145 0.151 0.131 0.148 9,186,061 0.1394 8.14%
1998-12-02 0 0.860 0.860 0.870 0.830 0.880 1,976,000 1,707,960 0.8644 0.137 0.137 0.138 0.132 0.140 12,415,634 0.1376 7.50%
1998-12-01 0 0.800 0.800 0.840 0.800 0.900 3,966,000 3,253,280 0.8203 0.127 0.127 0.134 0.127 0.143 24,919,232 0.1306 -14.89%
1998-11-30 0 0.940 0.920 0.950 0.910 0.960 1,240,000 1,166,080 0.9404 0.150 0.146 0.151 0.145 0.153 7,791,187 0.1497 -6.00%
1998-11-27 0 1.000 0.990 1.000 0.980 1.010 194,000 192,720 0.9934 0.159 0.158 0.159 0.156 0.161 1,218,944 0.1581 -1.96%
1998-11-26 0 1.020 1.020 1.030 0.970 1.100 2,788,000 2,852,720 1.0232 0.162 0.162 0.164 0.154 0.175 17,517,604 0.1628 0.99%
1998-11-25 0 1.010 1.000 1.050 0.990 1.060 2,546,000 2,576,660 1.0120 0.161 0.159 0.167 0.158 0.169 15,997,066 0.1611 -3.81%
1998-11-24 0 1.050 1.050 1.080 1.030 1.070 1,334,000 1,404,480 1.0528 0.167 0.167 0.172 0.164 0.170 8,381,809 0.1676 1.94%
1998-11-23 0 1.030 1.030 1.040 1.010 1.080 2,092,000 2,150,120 1.0278 0.164 0.164 0.166 0.161 0.172 13,144,487 0.1636 -3.74%
1998-11-20 0 1.070 1.060 1.100 1.060 1.150 676,000 737,960 1.0917 0.170 0.169 0.175 0.169 0.183 4,247,454 0.1737 -4.46%
1998-11-19 0 1.120 1.110 1.130 1.090 1.130 1,164,000 1,307,740 1.1235 0.178 0.177 0.180 0.173 0.180 7,313,663 0.1788 -2.61%
1998-11-18 0 1.150 1.140 1.150 1.110 1.160 4,534,000 5,178,020 1.1420 0.183 0.181 0.183 0.177 0.185 28,488,098 0.1818 4.55%
1998-11-17 0 1.100 1.090 1.100 1.100 1.190 6,450,000 7,413,760 1.1494 0.175 0.173 0.175 0.175 0.189 40,526,739 0.1829 -1.79%
1998-11-16 0 1.120 1.120 1.130 1.050 1.120 6,832,000 7,385,340 1.0810 0.178 0.178 0.180 0.167 0.178 42,926,927 0.1720 5.66%
1998-11-13 0 1.060 1.050 1.060 1.020 1.060 2,032,000 2,114,900 1.0408 0.169 0.167 0.169 0.162 0.169 12,767,494 0.1656 3.92%
1998-11-12 0 1.020 1.020 1.040 1.020 1.070 2,748,000 2,877,400 1.0471 0.162 0.162 0.166 0.162 0.170 17,266,276 0.1666 -0.97%
1998-11-11 0 1.030 1.030 1.040 1.020 1.040 3,198,000 3,292,960 1.0297 0.164 0.164 0.166 0.162 0.166 20,093,723 0.1639 0.00%
1998-11-10 0 1.030 1.020 1.040 1.010 1.070 3,024,000 3,141,760 1.0389 0.164 0.162 0.166 0.161 0.170 19,000,443 0.1654 -1.90%
1998-11-09 0 1.050 1.040 1.070 1.040 1.070 2,014,000 2,131,360 1.0583 0.167 0.166 0.170 0.166 0.170 12,654,396 0.1684 0.96%
1998-11-06 0 1.040 1.030 1.050 1.000 1.050 2,214,000 2,278,880 1.0293 0.166 0.164 0.167 0.159 0.167 13,911,039 0.1638 1.96%
1998-11-05 0 1.020 1.020 1.030 1.000 1.060 4,776,000 4,947,360 1.0359 0.162 0.162 0.164 0.159 0.169 30,008,637 0.1649 0.00%
1998-11-04 0 1.020 1.010 1.030 1.000 1.120 5,196,000 5,569,960 1.0720 0.162 0.161 0.164 0.159 0.178 32,647,587 0.1706 -5.56%
1998-11-03 0 1.080 1.070 1.080 0.970 1.080 11,662,000 12,065,160 1.0346 0.172 0.170 0.172 0.154 0.172 73,274,858 0.1647 12.50%
1998-11-02 0 0.960 0.960 0.970 0.930 0.980 5,008,000 4,806,040 0.9597 0.153 0.153 0.154 0.148 0.156 31,466,343 0.1527 3.23%
1998-10-30 0 0.930 0.930 0.940 0.930 1.040 20,170,000 20,010,440 0.9921 0.148 0.148 0.150 0.148 0.166 126,732,454 0.1579 -6.06%
1998-10-29 0 0.990 1.000 1.010 0.860 1.010 16,968,000 16,157,960 0.9523 0.158 0.159 0.161 0.137 0.161 106,613,598 0.1516 6.45%
1998-10-27 0 0.930 0.920 0.930 0.830 0.950 28,216,000 25,170,940 0.8921 0.148 0.146 0.148 0.132 0.151 177,287,205 0.1420 12.05%
1998-10-26 0 0.830 0.830 0.840 0.760 0.830 14,206,000 11,384,380 0.8014 0.132 0.132 0.134 0.121 0.132 89,259,357 0.1275 9.21%
1998-10-23 0 0.760 0.750 0.760 0.720 0.770 7,138,000 5,302,400 0.7428 0.121 0.119 0.121 0.115 0.123 44,849,591 0.1182 1.33%
1998-10-22 0 0.750 0.730 0.750 0.730 0.790 5,042,000 3,834,120 0.7604 0.119 0.116 0.119 0.116 0.126 31,679,972 0.1210 -3.85%
1998-10-21 0 0.780 0.770 0.780 0.750 0.800 7,918,000 6,112,000 0.7719 0.124 0.123 0.124 0.119 0.127 49,750,499 0.1229 -1.27%
1998-10-20 0 0.790 0.780 0.790 0.780 0.850 23,606,000 19,493,240 0.8258 0.126 0.124 0.126 0.124 0.135 148,321,582 0.1314 -3.66%
1998-10-19 0 0.820 0.810 0.820 0.730 0.820 25,806,000 20,129,500 0.7800 0.131 0.129 0.131 0.116 0.131 162,144,656 0.1241 12.33%
1998-10-16 0 0.730 0.720 0.730 0.720 0.760 12,898,000 9,501,540 0.7367 0.116 0.115 0.116 0.115 0.121 81,040,912 0.1172 1.39%
1998-10-15 0 0.720 0.710 0.720 0.690 0.740 6,410,000 4,569,200 0.7128 0.115 0.113 0.115 0.110 0.118 40,275,410 0.1134 0.00%
1998-10-14 0 0.720 0.710 0.720 0.710 0.780 19,584,000 14,807,300 0.7561 0.115 0.113 0.115 0.113 0.124 123,050,490 0.1203 -2.70%
1998-10-13 0 0.740 0.740 0.750 0.720 0.780 13,382,000 9,850,820 0.7361 0.118 0.118 0.119 0.115 0.124 84,081,988 0.1172 -2.63%
1998-10-12 0 0.760 0.760 0.770 0.680 0.780 29,484,000 21,606,060 0.7328 0.121 0.121 0.123 0.108 0.124 185,254,322 0.1166 11.76%
1998-10-09 0 0.680 0.680 0.690 0.670 0.690 6,146,000 4,161,940 0.6772 0.108 0.108 0.110 0.107 0.110 38,616,642 0.1078 3.03%
1998-10-08 0 0.660 0.660 0.670 0.660 0.700 6,314,000 4,266,660 0.6757 0.105 0.105 0.107 0.105 0.111 39,672,222 0.1075 0.00%
1998-10-07 0 0.660 0.660 0.670 0.660 0.690 8,822,000 5,962,180 0.6758 0.105 0.105 0.107 0.105 0.110 55,430,526 0.1076 0.00%
1998-10-05 0 0.660 0.650 0.660 0.640 0.680 5,882,000 3,849,500 0.6545 0.105 0.103 0.105 0.102 0.108 36,957,873 0.1042 -5.71%
1998-09-30 0 0.700 0.690 0.700 0.670 0.710 15,462,000 10,794,740 0.6981 0.111 0.110 0.111 0.107 0.113 97,151,076 0.1111 0.00%
1998-09-29 0 0.700 0.700 0.710 0.690 0.730 13,502,000 9,551,760 0.7074 0.111 0.111 0.113 0.110 0.116 84,835,974 0.1126 -2.78%
1998-09-28 0 0.720 0.710 0.720 0.700 0.780 17,864,000 13,346,980 0.7471 0.115 0.113 0.115 0.111 0.124 112,243,359 0.1189 -4.00%
1998-09-25 0 0.750 0.740 0.750 0.690 0.760 54,386,000 39,989,100 0.7353 0.119 0.118 0.119 0.110 0.121 341,718,951 0.1170 7.14%
1998-09-24 0 0.700 0.700 0.710 0.660 0.710 35,776,000 24,557,880 0.6864 0.111 0.111 0.113 0.105 0.113 224,788,313 0.1092 9.38%
1998-09-23 0 0.640 0.630 0.640 0.630 0.650 7,972,000 5,096,460 0.6393 0.102 0.100 0.102 0.100 0.103 50,089,793 0.1017 3.23%
1998-09-22 0 0.620 0.620 0.630 0.620 0.660 12,930,000 8,286,660 0.6409 0.099 0.099 0.100 0.099 0.105 81,241,975 0.1020 -1.59%
1998-09-21 0 0.630 0.630 0.640 0.610 0.650 18,100,000 11,365,020 0.6279 0.100 0.100 0.102 0.097 0.103 113,726,198 0.0999 -3.08%
1998-09-18 0 0.650 0.650 0.660 0.590 0.660 20,284,000 12,739,500 0.6281 0.103 0.103 0.105 0.094 0.105 127,448,740 0.1000 4.84%
1998-09-17 0 0.620 0.620 0.630 0.620 0.710 24,878,000 16,278,240 0.6543 0.099 0.099 0.100 0.099 0.113 156,313,832 0.1041 -11.43%
1998-09-16 0 0.700 0.690 0.700 0.650 0.710 54,624,000 37,650,860 0.6893 0.111 0.110 0.111 0.103 0.113 343,214,356 0.1097 7.69%
1998-09-15 0 0.650 0.650 0.660 0.630 0.670 50,302,000 32,733,200 0.6507 0.103 0.103 0.105 0.100 0.107 316,058,299 0.1036 4.84%
1998-09-14 0 0.620 0.610 0.620 0.540 0.620 42,568,000 25,199,760 0.5920 0.099 0.097 0.099 0.086 0.099 267,463,912 0.0942 14.81%
1998-09-11 0 0.540 0.530 0.540 0.520 0.570 20,396,000 11,108,540 0.5446 0.086 0.084 0.086 0.083 0.091 128,152,461 0.0867 -3.57%
1998-09-10 0 0.560 0.560 0.570 0.550 0.620 61,894,000 36,433,620 0.5886 0.089 0.089 0.091 0.088 0.099 388,893,332 0.0937 -3.45%
1998-09-09 0 0.580 0.580 0.590 0.500 0.600 112,334,000 63,251,440 0.5631 0.092 0.092 0.094 0.080 0.095 705,818,715 0.0896 19.59%
1998-09-08 0 0.485 0.485 0.490 0.475 0.530 39,837,000 20,031,180 0.5028 0.077 0.077 0.078 0.076 0.084 250,304,450 0.0800 -2.02%
1998-09-07 0 0.495 0.490 0.495 0.440 0.530 56,600,000 27,588,870 0.4874 0.079 0.078 0.079 0.070 0.084 355,629,990 0.0776 16.47%
1998-09-04 0 0.425 0.430 0.435 0.390 0.435 35,164,000 14,750,280 0.4195 0.068 0.068 0.069 0.062 0.069 220,942,985 0.0668 8.97%
1998-09-03 0 0.390 0.385 0.395 0.385 0.415 4,330,000 1,734,600 0.4006 0.062 0.061 0.063 0.061 0.066 27,206,323 0.0638 -1.27%
1998-09-02 0 0.395 0.395 0.400 0.395 0.400 660,000 263,750 0.3996 0.063 0.063 0.064 0.063 0.064 4,146,922 0.0636 -1.25%
1998-09-01 0 0.400 0.390 0.400 0.400 0.420 990,000 399,100 0.4031 0.064 0.062 0.064 0.064 0.067 6,220,383 0.0642 -5.88%
1998-08-31 0 0.425 0.400 0.440 0.380 0.425 35,925,000 7,620,970 0.2121 0.068 0.064 0.070 0.060 0.068 225,724,512 0.0338 1.19%
1998-08-28 0 0.420 0.420 0.440 0.420 0.520 1,982,000 887,280 0.4477 0.067 0.067 0.070 0.067 0.083 12,453,333 0.0712 -22.22%
1998-08-27 0 0.540 0.480 0.540 0.480 0.540 270,000 139,400 0.5163 0.086 0.076 0.086 0.076 0.086 1,696,468 0.0822 0.00%
1998-08-26 0 0.540 0.520 0.540 - - 0 0 - 0.086 0.083 0.086 - - 0 - -1.82%
1998-08-25 0 0.550 0.520 0.550 0.510 0.550 160,000 84,040 0.5253 0.088 0.083 0.088 0.081 0.088 1,005,314 0.0836 3.77%
1998-08-24 0 0.530 - 0.530 0.530 0.530 2,000 1,060 0.5300 0.084 - 0.084 0.084 0.084 12,566 0.0844 0.00%
1998-08-21 0 0.530 0.500 0.530 0.510 0.540 620,000 326,200 0.5261 0.084 0.080 0.084 0.081 0.086 3,895,594 0.0837 0.00%
1998-08-20 0 0.530 0.500 0.550 0.530 0.580 1,368,000 758,900 0.5548 0.084 0.080 0.088 0.084 0.092 8,595,439 0.0883 1.92%
1998-08-19 0 0.520 0.520 0.550 0.520 0.540 200,000 106,500 0.5325 0.083 0.083 0.088 0.083 0.086 1,256,643 0.0847 -5.45%
1998-08-18 0 0.550 0.540 0.550 0.550 0.560 50,000 27,800 0.5560 0.088 0.086 0.088 0.088 0.089 314,161 0.0885 -1.79%
1998-08-14 0 0.560 0.540 0.560 0.560 0.600 510,000 291,800 0.5722 0.089 0.086 0.089 0.089 0.095 3,204,440 0.0911 -9.68%
1998-08-13 0 0.620 0.580 0.620 - - 0 0 - 0.099 0.092 0.099 - - 0 - -1.59%
1998-08-12 0 0.630 - 0.630 - - 0 0 - 0.100 - 0.100 - - 0 - -1.56%
1998-08-11 0 0.640 - 0.640 - - 0 0 - 0.102 - 0.102 - - 0 - -1.54%
1998-08-10 0 0.650 - 0.650 - - 0 0 - 0.103 - 0.103 - - 0 - -2.99%
1998-08-07 0 0.670 0.670 0.700 0.670 0.670 52,000 34,840 0.6700 0.107 0.107 0.111 0.107 0.107 326,727 0.1066 -1.47%
1998-08-06 0 0.680 - 0.680 - - 0 0 - 0.108 - 0.108 - - 0 - -1.45%
1998-08-05 0 0.690 - 0.700 - - 0 0 - 0.110 - 0.111 - - 0 - 0.00%
1998-08-04 0 0.690 - 0.690 - - 0 0 - 0.110 - 0.110 - - 0 - -2.82%
1998-08-03 0 0.710 - 0.710 - - 0 0 - 0.113 - 0.113 - - 0 - -2.74%
1998-07-31 0 0.730 - 0.730 0.730 0.740 500,000 367,660 0.7353 0.116 - 0.116 0.116 0.118 3,141,608 0.1170 0.00%
1998-07-30 0 0.730 - 0.720 0.720 0.730 256,000 186,320 0.7278 0.116 - 0.115 0.115 0.116 1,608,503 0.1158 0.00%
1998-07-29 0 0.730 - 0.740 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
1998-07-28 0 0.730 - 0.730 - - 0 0 - 0.116 - 0.116 - - 0 - -1.35%
1998-07-27 0 0.740 - 0.740 0.700 0.760 200,000 147,200 0.7360 0.118 - 0.118 0.111 0.121 1,256,643 0.1171 -2.63%
1998-07-24 0 0.760 0.740 0.760 0.760 0.770 184,000 141,180 0.7673 0.121 0.118 0.121 0.121 0.123 1,156,112 0.1221 0.00%
1998-07-23 0 0.760 0.720 0.790 0.760 0.800 604,000 479,300 0.7935 0.121 0.115 0.126 0.121 0.127 3,795,062 0.1263 -7.32%
1998-07-22 0 0.820 0.750 0.820 0.760 0.820 430,000 332,600 0.7735 0.131 0.119 0.131 0.121 0.131 2,701,783 0.1231 -4.65%
1998-07-21 0 0.860 - 0.860 0.800 0.860 236,000 190,960 0.8092 0.137 - 0.137 0.127 0.137 1,482,839 0.1288 0.00%
1998-07-20 0 0.860 0.760 0.860 0.780 0.880 294,000 243,640 0.8287 0.137 0.121 0.137 0.124 0.140 1,847,265 0.1319 0.00%
1998-07-17 0 0.860 0.820 0.870 0.840 0.860 170,000 144,200 0.8482 0.137 0.131 0.138 0.134 0.137 1,068,147 0.1350 -4.44%
1998-07-16 0 0.900 - 0.900 0.900 0.900 272,000 191,200 0.7029 0.143 - 0.143 0.143 0.143 1,709,035 0.1119 0.00%
1998-07-15 0 0.900 - 0.900 - - 0 0 - 0.143 - 0.143 - - 0 - -6.25%
1998-07-14 0 0.960 - 0.960 - - 0 0 - 0.153 - 0.153 - - 0 - -1.03%
1998-07-13 0 0.970 0.930 0.970 - - 0 0 - 0.154 0.148 0.154 - - 0 - -6.73%
1998-07-10 0 1.040 - 1.040 - - 0 0 - 0.166 - 0.166 - - 0 - -2.80%
1998-07-09 0 1.070 - 1.070 - - 0 0 - 0.170 - 0.170 - - 0 - -0.93%
1998-07-08 0 1.080 - 1.100 - - 0 0 - 0.172 - 0.175 - - 0 - 0.00%
1998-07-07 0 1.080 - 1.080 - - 0 0 - 0.172 - 0.172 - - 0 - -0.92%
1998-07-06 0 1.090 - 1.100 - - 200,000 218,000 1.0900 0.173 - 0.175 - - 1,256,643 0.1735 0.00%
1998-07-03 0 1.090 - 1.090 - - 0 0 - 0.173 - 0.173 - - 0 - -1.80%
1998-07-02 0 1.110 - 1.110 1.120 1.120 40,000 44,800 1.1200 0.177 - 0.177 0.178 0.178 251,329 0.1783 2.78%
1998-06-30 0 1.080 - 1.080 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1998-06-29 0 1.080 - 1.090 - - 0 0 - 0.172 - 0.173 - - 0 - 0.00%
1998-06-26 0 1.080 - 1.100 - - 0 0 - 0.172 - 0.175 - - 0 - 0.00%
1998-06-25 0 1.080 1.080 1.090 1.080 1.080 30,000 32,400 1.0800 0.172 0.172 0.173 0.172 0.172 188,496 0.1719 -0.92%
1998-06-24 0 1.090 - 1.090 1.090 1.090 60,000 65,400 1.0900 0.173 - 0.173 0.173 0.173 376,993 0.1735 2.83%
1998-06-23 0 1.060 1.030 1.060 1.080 1.100 60,000 65,200 1.0867 0.169 0.164 0.169 0.172 0.175 376,993 0.1729 0.00%
1998-06-22 0 1.060 0.970 1.080 0.980 1.080 140,000 140,800 1.0057 0.169 0.154 0.172 0.156 0.172 879,650 0.1601 1.92%
1998-06-19 0 1.040 1.030 1.120 1.040 1.080 124,000 131,960 1.0642 0.166 0.164 0.178 0.166 0.172 779,119 0.1694 0.00%
1998-06-18 0 1.040 1.010 1.050 0.990 1.070 140,000 146,000 1.0429 0.166 0.161 0.167 0.158 0.170 879,650 0.1660 9.47%
1998-06-17 0 0.950 0.940 0.950 0.900 0.950 440,000 410,600 0.9332 0.151 0.150 0.151 0.143 0.151 2,764,615 0.1485 7.95%
1998-06-16 0 0.880 0.880 0.900 0.850 0.890 791,000 696,260 0.8802 0.140 0.140 0.143 0.135 0.142 4,970,023 0.1401 -5.38%
1998-06-15 0 0.930 0.930 - 0.930 0.930 102,000 94,860 0.9300 0.148 0.148 - 0.148 0.148 640,888 0.1480 -6.06%
1998-06-12 0 0.990 0.950 1.050 0.950 0.990 12,000 11,480 0.9567 0.158 0.151 0.167 0.151 0.158 75,399 0.1523 3.13%
1998-06-11 0 0.960 0.940 0.960 0.960 1.020 800,000 786,060 0.9826 0.153 0.150 0.153 0.153 0.162 5,026,572 0.1564 -7.69%
1998-06-10 0 1.040 0.900 1.040 0.770 1.090 2,172,000 1,991,500 0.9169 0.166 0.143 0.166 0.123 0.173 13,647,144 0.1459 -7.14%
1998-06-09 0 1.120 1.110 1.160 1.110 1.210 370,000 428,600 1.1584 0.178 0.177 0.185 0.177 0.193 2,324,790 0.1844 -4.27%
1998-06-08 0 1.170 1.130 1.170 1.120 1.170 1,406,000 1,610,800 1.1457 0.186 0.180 0.186 0.178 0.186 8,834,201 0.1823 -2.50%
1998-06-05 0 1.200 1.180 1.260 1.130 1.240 4,188,000 4,993,840 1.1924 0.191 0.188 0.201 0.180 0.197 26,314,106 0.1898 -4.00%
1998-06-04 0 1.250 1.230 1.260 1.230 1.260 2,514,000 3,084,060 1.2268 0.199 0.196 0.201 0.196 0.201 15,796,003 0.1952 3.31%
1998-06-03 0 1.210 1.210 1.240 1.210 1.240 4,262,000 5,244,820 1.2306 0.193 0.193 0.197 0.193 0.197 26,779,064 0.1959 0.83%
1998-06-02 0 1.200 1.200 1.240 1.140 1.200 210,000 250,800 1.1943 0.191 0.191 0.197 0.181 0.191 1,319,475 0.1901 1.69%
1998-06-01 0 1.180 1.180 1.290 1.180 1.290 632,000 810,960 1.2832 0.188 0.188 0.205 0.188 0.205 3,970,992 0.2042 -8.53%
1998-05-29 0 1.290 1.290 1.310 1.290 1.330 930,000 1,210,000 1.3011 0.205 0.205 0.208 0.205 0.212 5,843,390 0.2071 -5.84%
1998-05-28 0 1.370 1.340 1.400 1.370 1.450 360,000 510,200 1.4172 0.218 0.213 0.223 0.218 0.231 2,261,958 0.2256 -2.84%
1998-05-27 0 1.410 1.350 1.410 1.350 1.410 5,048,000 7,036,400 1.3939 0.224 0.215 0.224 0.215 0.224 31,717,671 0.2218 0.00%
1998-05-26 0 1.410 1.410 1.420 1.410 1.420 194,000 273,780 1.4112 0.224 0.224 0.226 0.224 0.226 1,218,944 0.2246 1.44%
1998-05-25 0 1.390 1.390 1.450 1.380 1.380 2,000 2,760 1.3800 0.221 0.221 0.231 0.220 0.220 12,566 0.2196 -5.44%
1998-05-22 0 1.470 1.430 1.470 - - 0 0 - 0.234 0.228 0.234 - - 0 - 0.00%
1998-05-21 0 1.470 1.410 1.510 1.450 1.470 170,000 246,700 1.4512 0.234 0.224 0.240 0.231 0.234 1,068,147 0.2310 2.80%
1998-05-20 0 1.430 1.430 - 1.330 1.400 100,000 136,200 1.3620 0.228 0.228 - 0.212 0.223 628,322 0.2168 2.88%
1998-05-19 0 1.390 1.390 1.430 1.390 1.430 202,000 286,780 1.4197 0.221 0.221 0.228 0.221 0.228 1,269,210 0.2260 -2.80%
1998-05-18 0 1.430 1.410 1.490 1.410 1.430 42,000 59,660 1.4205 0.228 0.224 0.237 0.224 0.228 263,895 0.2261 0.00%
1998-05-15 0 1.430 1.430 1.490 1.430 1.430 314,000 449,020 1.4300 0.228 0.228 0.237 0.228 0.228 1,972,930 0.2276 0.00%
1998-05-14 0 1.430 1.430 1.490 1.430 1.450 520,000 747,000 1.4365 0.228 0.228 0.237 0.228 0.231 3,267,272 0.2286 1.42%
1998-05-13 0 1.410 1.400 - 1.410 1.410 200,000 282,000 1.4100 0.224 0.223 - 0.224 0.224 1,256,643 0.2244 -1.40%
1998-05-12 0 1.430 1.430 1.450 1.430 1.450 140,000 201,700 1.4407 0.228 0.228 0.231 0.228 0.231 879,650 0.2293 0.70%
1998-05-11 0 1.420 1.420 1.480 - - 0 0 - 0.226 0.226 0.236 - - 0 - 0.00%
1998-05-08 0 1.420 1.420 1.480 1.420 1.420 30,000 42,600 1.4200 0.226 0.226 0.236 0.226 0.226 188,496 0.2260 -4.12%
1998-05-07 0 1.500 1.450 1.500 - - 500,000 752,500 1.5050 0.236 0.228 0.236 - - 3,181,912 0.2365 -0.66%
1998-05-06 0 1.510 1.410 1.510 1.450 1.560 1,286,000 1,920,840 1.4937 0.237 0.222 0.237 0.228 0.245 8,183,877 0.2347 2.72%
1998-05-05 0 1.470 1.410 1.470 1.440 1.500 710,000 1,035,920 1.4590 0.231 0.222 0.231 0.226 0.236 4,518,315 0.2293 -2.00%
1998-05-04 0 1.500 1.480 1.500 1.490 1.550 430,000 651,900 1.5160 0.236 0.233 0.236 0.234 0.244 2,736,444 0.2382 -3.23%
1998-05-01 0 1.550 1.550 1.590 1.550 1.560 120,000 186,700 1.5558 0.244 0.244 0.250 0.244 0.245 763,659 0.2445 -2.52%
1998-04-30 0 1.590 1.550 1.590 1.550 1.590 362,000 570,700 1.5765 0.250 0.244 0.250 0.244 0.250 2,303,704 0.2477 0.63%
1998-04-29 0 1.580 1.580 1.630 1.580 1.680 388,000 624,240 1.6089 0.248 0.248 0.256 0.248 0.264 2,469,164 0.2528 0.00%
1998-04-28 0 1.580 1.550 1.580 1.540 1.580 700,000 1,088,600 1.5551 0.248 0.244 0.248 0.242 0.248 4,454,677 0.2444 -2.47%
1998-04-27 0 1.620 1.590 1.620 1.580 1.630 710,000 1,136,100 1.6001 0.255 0.250 0.255 0.248 0.256 4,518,315 0.2514 -1.82%
1998-04-24 0 1.650 1.650 1.660 1.640 1.660 488,000 805,400 1.6504 0.259 0.259 0.261 0.258 0.261 3,105,546 0.2593 -0.60%
1998-04-23 0 1.660 1.640 1.660 1.630 1.700 944,000 1,566,960 1.6599 0.261 0.258 0.261 0.256 0.267 6,007,450 0.2608 -2.92%
1998-04-22 0 1.710 1.700 1.710 1.680 1.720 1,192,000 2,027,100 1.7006 0.269 0.267 0.269 0.264 0.270 7,585,678 0.2672 0.59%
1998-04-21 0 1.700 1.700 1.710 1.700 1.730 434,000 743,880 1.7140 0.267 0.267 0.269 0.267 0.272 2,761,900 0.2693 -2.86%
1998-04-20 0 1.750 1.750 1.770 1.730 1.770 423,000 738,030 1.7448 0.275 0.275 0.278 0.272 0.278 2,691,897 0.2742 -0.57%
1998-04-17 0 1.760 1.750 1.770 1.710 1.780 1,302,000 2,261,560 1.7370 0.277 0.275 0.278 0.269 0.280 8,285,699 0.2729 0.00%
1998-04-16 0 1.760 1.750 1.760 1.710 1.780 2,360,000 4,118,100 1.7450 0.277 0.275 0.277 0.269 0.280 15,018,624 0.2742 3.53%
1998-04-15 0 1.700 - 1.710 1.690 1.710 4,420,000 7,522,800 1.7020 0.267 - 0.269 0.266 0.269 28,128,101 0.2674 0.00%
1998-04-14 0 1.700 1.660 1.700 1.670 1.710 3,746,000 6,355,300 1.6966 0.267 0.261 0.267 0.262 0.269 23,838,884 0.2666 -0.58%
1998-04-09 0 1.710 1.660 1.710 1.650 1.710 848,000 1,412,440 1.6656 0.269 0.261 0.269 0.259 0.269 5,396,523 0.2617 1.79%
1998-04-08 0 1.680 1.670 1.700 1.660 1.680 176,000 294,860 1.6753 0.264 0.262 0.267 0.261 0.264 1,120,033 0.2633 1.20%
1998-04-07 0 1.660 1.660 1.680 1.650 1.680 792,000 1,321,820 1.6690 0.261 0.261 0.264 0.259 0.264 5,040,148 0.2623 -1.19%
1998-04-03 0 1.680 1.660 1.680 1.640 1.700 300,000 499,600 1.6653 0.264 0.261 0.264 0.258 0.267 1,909,147 0.2617 -1.18%
1998-04-02 0 1.700 1.680 1.700 1.650 1.740 1,302,000 2,178,100 1.6729 0.267 0.264 0.267 0.259 0.273 8,285,699 0.2629 1.19%
1998-04-01 0 1.680 1.680 1.700 1.640 1.710 1,548,000 2,620,180 1.6926 0.264 0.264 0.267 0.258 0.269 9,851,199 0.2660 -2.33%
1998-03-31 0 1.720 1.700 1.730 1.620 1.720 2,546,000 4,258,700 1.6727 0.270 0.267 0.272 0.255 0.270 16,202,295 0.2628 4.88%
1998-03-30 0 1.640 1.640 1.650 1.580 1.650 3,764,000 6,053,860 1.6084 0.258 0.258 0.259 0.248 0.259 23,953,433 0.2527 -0.61%
1998-03-27 0 1.650 1.640 1.650 1.620 1.710 6,966,000 11,738,620 1.6851 0.259 0.258 0.259 0.255 0.269 44,330,397 0.2648 -2.94%
1998-03-26 0 1.700 1.700 1.710 1.640 1.740 13,726,000 22,957,876 1.6726 0.267 0.267 0.269 0.258 0.273 87,349,845 0.2628 5.59%
1998-03-25 0 1.610 1.600 1.620 1.470 1.620 10,024,000 15,400,420 1.5364 0.253 0.251 0.255 0.231 0.255 63,790,970 0.2414 11.81%
1998-03-24 0 1.440 1.430 1.440 1.420 1.500 1,952,000 2,796,060 1.4324 0.226 0.225 0.226 0.223 0.236 12,422,184 0.2251 -0.69%
1998-03-23 0 1.450 1.420 1.460 1.350 1.450 10,398,000 13,948,640 1.3415 0.228 0.223 0.229 0.212 0.228 66,171,040 0.2108 10.69%
1998-03-20 0 1.310 1.310 1.350 1.300 1.370 602,000 802,720 1.3334 0.206 0.206 0.212 0.204 0.215 3,831,022 0.2095 -2.24%
1998-03-19 0 1.340 1.300 1.340 1.260 1.340 1,234,000 1,604,040 1.2999 0.211 0.204 0.211 0.198 0.211 7,852,959 0.2043 7.20%
1998-03-18 0 1.250 1.250 1.260 1.240 1.260 896,000 1,121,620 1.2518 0.196 0.196 0.198 0.195 0.198 5,701,986 0.1967 0.81%
1998-03-17 0 1.240 1.180 1.240 1.220 1.260 150,000 186,000 1.2400 0.195 0.185 0.195 0.192 0.198 954,574 0.1949 3.33%
1998-03-16 0 1.200 1.180 1.210 1.200 1.200 20,000 24,000 1.2000 0.189 0.185 0.190 0.189 0.189 127,276 0.1886 0.00%
1998-03-13 0 1.200 1.200 1.220 1.200 1.220 58,000 70,200 1.2103 0.189 0.189 0.192 0.189 0.192 369,102 0.1902 -1.64%
1998-03-12 0 1.220 1.180 1.220 - - 0 0 - 0.192 0.185 0.192 - - 0 - -1.61%
1998-03-11 0 1.240 1.200 1.240 1.180 1.250 222,000 269,180 1.2125 0.195 0.189 0.195 0.185 0.196 1,412,769 0.1905 -3.88%
1998-03-10 0 1.290 1.250 1.290 1.290 1.290 470,000 593,900 1.2636 0.203 0.196 0.203 0.203 0.203 2,990,997 0.1986 0.78%
1998-03-09 0 1.280 - 1.280 1.280 1.300 70,001 90,601 1.2943 0.201 - 0.201 0.201 0.204 445,474 0.2034 -1.54%
1998-03-06 0 1.300 1.270 1.300 1.290 1.330 86,000 112,200 1.3047 0.204 0.200 0.204 0.203 0.209 547,289 0.2050 -2.99%
1998-03-05 0 1.340 - 1.340 1.340 1.340 16,000 21,440 1.3400 0.211 - 0.211 0.211 0.211 101,821 0.2106 0.00%
1998-03-04 0 1.340 1.310 1.340 1.310 1.340 124,000 165,140 1.3318 0.211 0.206 0.211 0.206 0.211 789,114 0.2093 -0.74%
1998-03-03 0 1.350 1.340 1.360 1.350 1.350 100,000 135,000 1.3500 0.212 0.211 0.214 0.212 0.212 636,382 0.2121 -0.74%
1998-03-02 0 1.360 1.340 1.400 1.360 1.410 970,000 1,342,900 1.3844 0.214 0.211 0.220 0.214 0.222 6,172,909 0.2175 -0.73%
1998-02-27 0 1.370 1.360 1.380 1.340 1.400 444,000 608,040 1.3695 0.215 0.214 0.217 0.211 0.220 2,825,538 0.2152 2.24%
1998-02-26 0 1.340 1.320 1.390 1.320 1.340 356,000 485,740 1.3644 0.211 0.207 0.218 0.207 0.211 2,265,521 0.2144 -1.47%
1998-02-25 0 1.360 1.360 1.380 1.360 1.390 1,212,000 1,662,120 1.3714 0.214 0.214 0.217 0.214 0.218 7,712,954 0.2155 1.49%
1998-02-24 0 1.340 1.300 1.340 1.260 1.340 542,000 712,960 1.3154 0.211 0.204 0.211 0.198 0.211 3,449,192 0.2067 8.06%
1998-02-23 0 1.240 1.220 1.280 1.240 1.240 702,000 870,480 1.2400 0.195 0.192 0.201 0.195 0.195 4,467,404 0.1949 0.00%
1998-02-20 0 1.240 1.240 1.280 1.240 1.240 74,000 91,760 1.2400 0.195 0.195 0.201 0.195 0.195 470,923 0.1949 1.64%
1998-02-19 0 1.220 1.220 1.280 1.210 1.240 124,000 151,180 1.2192 0.192 0.192 0.201 0.190 0.195 789,114 0.1916 1.67%
1998-02-18 0 1.200 1.200 1.250 1.200 1.250 224,000 269,620 1.2037 0.189 0.189 0.196 0.189 0.196 1,425,497 0.1891 1.69%
1998-02-17 0 1.180 1.160 1.220 1.180 1.200 120,000 142,600 1.1883 0.185 0.182 0.192 0.185 0.189 763,659 0.1867 0.00%
1998-02-16 0 1.180 1.180 1.260 1.160 1.260 36,000 43,560 1.2100 0.185 0.185 0.198 0.182 0.198 229,098 0.1901 -8.53%
1998-02-13 0 1.290 1.220 1.290 1.260 1.300 68,000 86,800 1.2765 0.203 0.192 0.203 0.198 0.204 432,740 0.2006 0.78%
1998-02-12 0 1.280 1.280 1.300 1.250 1.290 360,000 456,600 1.2683 0.201 0.201 0.204 0.196 0.203 2,290,977 0.1993 -1.54%
1998-02-11 0 1.300 1.300 1.310 1.290 1.340 704,000 922,020 1.3097 0.204 0.204 0.206 0.203 0.211 4,480,132 0.2058 3.17%
1998-02-10 0 1.260 1.260 1.290 1.250 1.340 530,000 681,660 1.2862 0.198 0.198 0.203 0.196 0.211 3,372,827 0.2021 -5.97%
1998-02-09 0 1.340 1.270 1.340 1.230 1.350 834,000 1,104,238 1.3240 0.211 0.200 0.211 0.193 0.212 5,307,429 0.2081 8.94%
1998-02-06 0 1.230 1.170 1.230 1.180 1.250 1,386,000 1,692,370 1.2210 0.193 0.184 0.193 0.185 0.196 8,820,260 0.1919 0.00%
1998-02-05 0 1.230 1.230 - 1.200 1.230 200,000 243,000 1.2150 0.193 0.193 - 0.189 0.193 1,272,765 0.1909 2.50%
1998-02-04 0 1.200 - 1.200 1.180 1.230 70,000 84,200 1.2029 0.189 - 0.189 0.185 0.193 445,468 0.1890 0.00%
1998-02-03 0 1.200 1.200 1.210 1.170 1.200 290,000 344,500 1.1879 0.189 0.189 0.190 0.184 0.189 1,845,509 0.1867 5.26%
1998-02-02 0 1.140 - - 1.140 1.140 14,000 15,960 1.1400 0.179 - - 0.179 0.179 89,094 0.1791 3.64%
1998-01-27 0 1.100 - 1.100 1.100 1.100 10,000 11,000 1.1000 0.173 - 0.173 0.173 0.173 63,638 0.1729 -0.90%
1998-01-26 0 1.110 - 1.120 1.100 1.110 554,000 611,820 1.1044 0.174 - 0.176 0.173 0.174 3,525,558 0.1735 0.91%
1998-01-23 0 1.100 - 1.120 1.050 1.100 4,590,000 4,590,736 1.0002 0.173 - 0.176 0.165 0.173 29,209,951 0.1572 6.80%
1998-01-22 0 1.030 - 1.030 0.980 1.060 153,000 156,110 1.0203 0.162 - 0.162 0.154 0.167 973,665 0.1603 -6.36%
1998-01-21 0 1.100 1.020 1.140 0.960 1.120 2,112,000 2,297,260 1.0877 0.173 0.160 0.179 0.151 0.176 13,440,396 0.1709 12.24%
1998-01-20 0 0.980 0.980 1.030 0.980 0.980 146,000 143,080 0.9800 0.154 0.154 0.162 0.154 0.154 929,118 0.1540 2.08%
1998-01-19 0 0.960 0.900 - 0.900 0.960 150,000 139,400 0.9293 0.151 0.141 - 0.141 0.151 954,574 0.1460 15.66%
1998-01-16 0 0.830 - 0.820 0.820 1.050 1,640,000 1,470,660 0.8967 0.130 - 0.129 0.129 0.165 10,436,671 0.1409 -19.42%
1998-01-15 0 1.030 1.030 1.040 1.030 1.040 466,000 480,980 1.0321 0.162 0.162 0.163 0.162 0.163 2,965,542 0.1622 -1.90%
1998-01-14 0 1.050 1.050 - 1.010 1.060 768,000 787,028 1.0248 0.165 0.165 - 0.159 0.167 4,887,417 0.1610 6.06%
1998-01-13 0 0.990 0.970 1.010 0.940 1.010 1,402,000 1,378,420 0.9832 0.156 0.152 0.159 0.148 0.159 8,922,081 0.1545 -1.98%
1998-01-12 0 1.010 0.990 1.010 0.990 1.050 1,376,000 1,423,760 1.0347 0.159 0.156 0.159 0.156 0.165 8,756,622 0.1626 -14.41%
1998-01-09 0 1.180 1.150 1.180 1.160 1.200 500,000 592,000 1.1840 0.185 0.181 0.185 0.182 0.189 3,181,912 0.1861 -5.60%
1998-01-08 0 1.250 1.160 1.260 1.150 1.260 1,062,000 1,303,640 1.2275 0.196 0.182 0.198 0.181 0.198 6,758,381 0.1929 -0.79%
1998-01-07 0 1.260 1.220 1.260 1.190 1.320 1,544,000 1,961,760 1.2706 0.198 0.192 0.198 0.187 0.207 9,825,744 0.1997 -5.97%
1998-01-06 0 1.340 1.340 1.350 1.340 1.340 1,004,000 1,345,360 1.3400 0.211 0.211 0.212 0.211 0.211 6,389,279 0.2106 0.00%
1998-01-05 0 1.340 1.330 1.370 1.340 1.350 1,696,000 2,289,100 1.3497 0.211 0.209 0.215 0.211 0.212 10,793,045 0.2121 -2.19%
1998-01-02 0 1.370 1.360 1.380 1.360 1.370 391,000 533,090 1.3634 0.215 0.214 0.217 0.214 0.215 2,488,255 0.2142 1.48%
1997-12-31 0 1.350 1.350 1.380 1.340 1.380 190,000 258,520 1.3606 0.212 0.212 0.217 0.211 0.217 1,209,127 0.2138 -0.74%
1997-12-30 0 1.360 1.360 1.380 1.350 1.370 380,000 516,500 1.3592 0.214 0.214 0.217 0.212 0.215 2,418,253 0.2136 0.74%
1997-12-29 0 1.350 1.350 1.380 1.320 1.360 452,000 610,060 1.3497 0.212 0.212 0.217 0.207 0.214 2,876,448 0.2121 -0.74%
1997-12-24 0 1.360 1.360 1.370 1.360 1.370 258,000 352,260 1.3653 0.214 0.214 0.215 0.214 0.215 1,641,867 0.2145 -0.73%
1997-12-23 0 1.370 1.370 1.380 1.370 1.380 130,000 178,108 1.3701 0.215 0.215 0.217 0.215 0.217 827,297 0.2153 0.00%
1997-12-22 0 1.370 1.370 1.380 1.350 1.390 1,076,000 1,464,300 1.3609 0.215 0.215 0.217 0.212 0.218 6,847,474 0.2138 -2.84%
1997-12-19 0 1.410 1.380 1.410 1.320 1.410 690,000 931,100 1.3494 0.222 0.217 0.222 0.207 0.222 4,391,038 0.2120 4.44%
1997-12-18 0 1.350 1.340 1.350 1.350 1.350 180,000 243,000 1.3500 0.212 0.211 0.212 0.212 0.212 1,145,488 0.2121 0.75%
1997-12-17 0 1.340 1.330 1.350 1.330 1.350 110,000 147,000 1.3364 0.211 0.209 0.212 0.209 0.212 700,021 0.2100 0.75%
1997-12-16 0 1.330 1.330 1.350 1.330 1.350 390,000 523,160 1.3414 0.209 0.209 0.212 0.209 0.212 2,481,891 0.2108 0.76%
1997-12-15 0 1.320 1.310 1.330 1.310 1.320 694,000 905,840 1.3052 0.207 0.206 0.209 0.206 0.207 4,416,494 0.2051 1.54%
1997-12-12 0 1.300 1.300 1.320 1.280 1.300 1,318,000 1,702,860 1.2920 0.204 0.204 0.207 0.201 0.204 8,387,520 0.2030 0.00%
1997-12-11 0 1.300 1.300 1.320 1.270 1.300 1,618,000 2,112,880 1.3059 0.204 0.204 0.207 0.200 0.204 10,296,667 0.2052 -2.26%
1997-12-10 0 1.330 1.330 1.380 1.300 1.360 1,724,000 2,285,240 1.3255 0.209 0.209 0.217 0.204 0.214 10,971,232 0.2083 0.76%
1997-12-09 0 1.320 1.320 1.370 1.320 1.450 1,458,000 2,040,060 1.3992 0.207 0.207 0.215 0.207 0.228 9,278,455 0.2199 -9.59%
1997-12-08 0 1.460 1.450 1.470 1.440 1.460 1,346,000 1,957,980 1.4547 0.229 0.228 0.231 0.226 0.229 8,565,707 0.2286 0.69%
1997-12-05 0 1.450 1.400 1.450 1.380 1.450 1,978,000 2,780,500 1.4057 0.228 0.220 0.228 0.217 0.228 12,587,643 0.2209 7.41%
1997-12-04 0 1.350 1.350 1.380 1.270 1.380 2,031,000 2,678,410 1.3188 0.212 0.212 0.217 0.200 0.217 12,924,926 0.2072 3.85%
1997-12-03 0 1.300 1.280 1.310 1.300 1.400 2,608,000 3,482,520 1.3353 0.204 0.201 0.206 0.204 0.220 16,596,852 0.2098 -5.80%
1997-12-02 0 1.380 1.370 1.380 1.340 1.380 424,000 575,380 1.3570 0.217 0.215 0.217 0.211 0.217 2,698,261 0.2132 1.47%
1997-12-01 0 1.360 1.350 1.360 1.360 1.370 468,000 636,880 1.3609 0.214 0.212 0.214 0.214 0.215 2,978,270 0.2138 -0.73%
1997-11-28 0 1.370 1.360 1.390 1.350 1.370 180,000 243,400 1.3522 0.215 0.214 0.218 0.212 0.215 1,145,488 0.2125 -2.14%
1997-11-27 0 1.400 1.350 1.400 1.330 1.400 390,000 526,800 1.3508 0.220 0.212 0.220 0.209 0.220 2,481,891 0.2123 1.45%
1997-11-26 0 1.380 1.380 1.400 1.350 1.380 530,000 724,240 1.3665 0.217 0.217 0.220 0.212 0.217 3,372,827 0.2147 2.99%
1997-11-25 0 1.340 1.330 1.340 1.330 1.390 1,232,000 1,666,180 1.3524 0.211 0.209 0.211 0.209 0.218 7,840,231 0.2125 -5.63%
1997-11-24 0 1.420 1.410 1.450 1.420 1.430 1,342,000 1,908,360 1.4220 0.223 0.222 0.228 0.223 0.225 8,540,252 0.2235 -2.07%
1997-11-21 0 1.450 1.440 1.450 1.430 1.500 2,138,000 3,090,800 1.4457 0.228 0.226 0.228 0.225 0.236 13,605,855 0.2272 -2.68%
1997-11-20 0 1.490 1.480 1.490 1.480 1.520 1,730,000 2,578,320 1.4904 0.234 0.233 0.234 0.233 0.239 11,009,415 0.2342 0.00%
1997-11-19 0 1.490 1.480 1.490 1.460 1.500 1,604,000 2,381,368 1.4846 0.234 0.233 0.234 0.229 0.236 10,207,573 0.2333 -0.67%
1997-11-18 0 1.500 1.490 1.500 1.490 1.580 2,252,000 3,416,760 1.5172 0.236 0.234 0.236 0.234 0.248 14,331,331 0.2384 -4.46%
1997-11-17 0 1.570 1.560 1.570 1.510 1.620 1,548,000 2,423,640 1.5657 0.247 0.245 0.247 0.237 0.255 9,851,199 0.2460 4.67%
1997-11-14 0 1.500 1.500 1.530 1.500 1.580 3,330,000 5,113,740 1.5357 0.236 0.236 0.240 0.236 0.248 21,191,533 0.2413 0.00%
1997-11-13 0 1.500 1.490 1.500 1.490 1.570 4,304,000 6,501,500 1.5106 0.236 0.234 0.236 0.234 0.247 27,389,898 0.2374 -6.25%
1997-11-12 0 1.600 1.600 1.620 1.600 1.640 760,000 1,217,600 1.6021 0.251 0.251 0.255 0.251 0.258 4,836,506 0.2518 -1.84%
1997-11-11 0 1.630 1.630 1.640 1.630 1.680 1,358,000 2,228,650 1.6411 0.256 0.256 0.258 0.256 0.264 8,642,073 0.2579 -5.23%
1997-11-10 0 1.720 1.710 1.720 1.700 1.780 1,962,000 3,390,320 1.7280 0.270 0.269 0.270 0.267 0.280 12,485,822 0.2715 -6.52%
1997-11-07 0 1.840 1.750 1.840 1.610 1.840 2,424,000 4,095,580 1.6896 0.289 0.275 0.289 0.253 0.289 15,425,909 0.2655 9.52%
1997-11-06 0 1.680 1.680 1.690 1.650 1.840 4,538,000 7,818,242 1.7228 0.264 0.264 0.266 0.259 0.289 28,879,032 0.2707 -6.67%
1997-11-05 0 1.800 1.800 1.830 1.740 1.840 4,264,000 7,607,780 1.7842 0.283 0.283 0.288 0.273 0.289 27,135,345 0.2804 -2.70%
1997-11-04 0 1.850 1.850 1.860 1.800 2.050 9,022,000 16,963,870 1.8803 0.291 0.291 0.292 0.283 0.322 57,414,418 0.2955 -2.63%
1997-11-03 0 1.900 1.900 1.910 1.740 1.960 12,486,000 23,542,800 1.8855 0.299 0.299 0.300 0.273 0.308 79,458,704 0.2963 15.85%
1997-10-31 0 1.640 1.640 1.680 1.430 1.720 7,080,000 11,125,160 1.5714 0.258 0.258 0.264 0.225 0.270 45,055,872 0.2469 15.49%
1997-10-30 0 1.420 1.400 1.430 1.340 1.460 2,698,000 3,721,272 1.3793 0.223 0.220 0.225 0.211 0.229 17,169,597 0.2167 5.97%
1997-10-29 0 1.340 1.340 1.380 1.240 1.420 4,280,000 5,707,100 1.3334 0.211 0.211 0.217 0.195 0.223 27,237,166 0.2095 16.52%
1997-10-28 0 1.150 1.110 1.160 1.110 1.240 2,322,000 2,657,100 1.1443 0.181 0.174 0.182 0.174 0.195 14,776,799 0.1798 -16.06%
1997-10-27 0 1.370 1.360 1.380 1.360 1.540 5,566,000 7,803,780 1.4020 0.215 0.214 0.217 0.214 0.242 35,421,043 0.2203 -2.84%
1997-10-24 0 1.410 1.380 1.410 1.410 1.540 4,073,000 6,046,380 1.4845 0.222 0.217 0.222 0.222 0.242 25,919,854 0.2333 -6.00%
1997-10-23 0 1.500 1.500 1.540 1.250 1.620 5,316,000 7,216,540 1.3575 0.236 0.236 0.242 0.196 0.255 33,830,087 0.2133 -7.41%
1997-10-22 0 1.620 1.620 1.630 1.550 1.720 30,833,000 50,056,410 1.6235 0.255 0.255 0.256 0.244 0.270 196,215,779 0.2551 4.52%
1997-10-21 0 1.550 1.560 1.570 1.500 2.250 24,816,000 40,532,040 1.6333 0.244 0.245 0.247 0.236 0.354 157,924,651 0.2567

Copyright & disclaimer, Privacy policy

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

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

Back to top