CHINA RESOURCES LAND LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01109  1996-11-08    
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
2026-10-16 0 31.06 31.04 31.06 30.14 32.00 25,897,410 811,043,114 31.318 31.06 31.04 31.06 30.14 32.00 25,897,410 31.318 3.33%
2026-10-15 0 30.06 30.04 30.06 29.90 30.64 13,124,491 396,292,773 30.195 30.06 30.04 30.06 29.90 30.64 13,124,491 30.195 -1.25%
2026-10-14 0 30.44 30.42 30.44 30.10 30.70 14,039,180 427,277,531 30.435 30.44 30.42 30.44 30.10 30.70 14,039,180 30.435 -0.33%
2026-10-13 0 30.54 30.52 30.54 29.88 30.72 16,618,684 505,629,312 30.425 30.54 30.52 30.54 29.88 30.72 16,618,684 30.425 1.46%
2026-10-12 0 30.10 30.10 30.12 29.90 31.08 18,270,998 552,143,417 30.220 30.10 30.10 30.12 29.90 31.08 18,270,998 30.220 -1.12%
2026-10-09 0 30.44 30.40 30.44 30.24 31.04 21,733,352 664,619,868 30.581 30.44 30.40 30.44 30.24 31.04 21,733,352 30.581 -0.52%
2026-10-08 0 30.60 30.60 30.62 29.62 31.56 40,571,235 1,248,287,513 30.768 30.60 30.60 30.62 29.62 31.56 40,571,235 30.768 2.82%
2026-10-07 0 29.76 29.76 29.78 29.58 29.96 7,468,683 222,422,575 29.781 29.76 29.76 29.78 29.58 29.96 7,468,683 29.781 0.74%
2026-10-06 0 29.54 29.52 29.54 29.42 29.98 6,130,444 181,669,519 29.634 29.54 29.52 29.54 29.42 29.98 6,130,444 29.634 0.48%
2026-10-05 0 29.40 29.38 29.40 28.76 29.60 10,397,491 303,580,335 29.197 29.40 29.38 29.40 28.76 29.60 10,397,491 29.197 -0.07%
2026-10-02 0 29.42 29.42 29.44 29.32 30.26 20,054,693 591,967,788 29.518 29.42 29.42 29.44 29.32 30.26 20,054,693 29.518 -3.73%
2026-09-30 0 30.56 30.54 30.56 28.66 31.08 61,729,232 1,859,993,862 30.131 30.56 30.54 30.56 28.66 31.08 61,729,232 30.131 0.33%
2026-09-29 0 30.46 30.46 30.48 29.52 30.80 46,625,308 1,419,250,311 30.439 30.46 30.46 30.48 29.52 30.80 46,625,308 30.439 3.39%
2026-09-28 0 29.46 29.46 29.48 28.78 30.00 37,160,955 1,094,233,745 29.446 29.46 29.46 29.48 28.78 30.00 37,160,955 29.446 2.86%
2026-09-25 0 28.64 28.62 28.64 28.18 29.08 13,090,609 373,056,321 28.498 28.64 28.62 28.64 28.18 29.08 13,090,609 28.498 -1.45%
2026-09-24 0 29.06 29.06 29.08 28.70 29.50 29,592,212 859,619,413 29.049 29.06 29.06 29.08 28.70 29.50 29,592,212 29.049 -1.89%
2026-09-23 0 29.62 29.60 29.62 29.00 30.46 38,738,466 1,155,846,129 29.837 29.62 29.60 29.62 29.00 30.46 38,738,466 29.837 1.72%
2026-09-22 0 29.12 29.12 29.14 28.66 29.38 25,447,973 738,620,037 29.025 29.12 29.12 29.14 28.66 29.38 25,447,973 29.025 -0.21%
2026-09-21 0 29.18 29.18 29.20 27.52 29.42 56,287,919 1,609,969,126 28.602 29.18 29.18 29.20 27.52 29.42 56,287,919 28.602 1.89%
2026-09-18 0 28.64 28.64 28.66 28.20 29.12 41,908,594 1,200,382,606 28.643 28.64 28.64 28.66 28.20 29.12 41,908,594 28.643 0.49%
2026-09-17 0 28.50 28.50 28.52 27.94 28.62 27,200,747 768,021,222 28.235 28.50 28.50 28.52 27.94 28.62 27,200,747 28.235 -1.04%
2026-09-16 0 28.80 28.80 28.82 28.24 28.88 23,843,020 681,695,980 28.591 28.80 28.80 28.82 28.24 28.88 23,843,020 28.591 1.12%
2026-09-15 0 28.48 28.48 28.50 28.22 29.24 25,198,728 718,315,242 28.506 28.48 28.48 28.50 28.22 29.24 25,198,728 28.506 -2.80%
2026-09-14 0 29.30 29.26 29.32 28.78 29.46 14,703,078 429,471,933 29.210 29.30 29.26 29.32 28.78 29.46 14,703,078 29.210 0.48%
2026-09-11 0 29.16 29.14 29.16 28.74 29.88 34,207,914 999,099,854 29.207 29.16 29.14 29.16 28.74 29.88 34,207,914 29.207 -2.67%
2026-09-10 0 29.96 29.94 29.96 29.40 30.18 19,498,135 581,802,963 29.839 29.96 29.94 29.96 29.40 30.18 19,498,135 29.839 0.44%
2026-09-09 0 30.06 30.06 30.08 29.90 30.44 15,783,430 475,214,579 30.108 29.83 29.83 29.85 29.67 30.21 15,905,659 29.877 -1.25%
2026-09-08 0 30.44 30.44 30.46 29.66 30.70 22,950,749 695,464,787 30.302 30.21 30.21 30.23 29.43 30.46 23,128,483 30.070 1.87%
2026-09-07 0 29.88 29.86 29.88 29.42 30.48 29,184,521 874,409,440 29.961 29.65 29.63 29.65 29.19 30.25 29,410,530 29.731 -2.03%
2026-09-04 0 30.50 30.50 30.56 30.44 31.34 42,858,851 1,320,455,832 30.809 30.27 30.27 30.33 30.21 31.10 43,190,756 30.573 0.13%
2026-09-03 0 30.46 30.46 30.48 29.66 30.88 52,978,434 1,612,472,075 30.436 30.23 30.23 30.25 29.43 30.64 53,388,706 30.202 3.46%
2026-09-02 0 29.44 29.40 29.44 28.22 29.62 55,996,742 1,620,764,031 28.944 29.21 29.17 29.21 28.00 29.39 56,430,389 28.721 1.59%
2026-09-01 0 28.98 28.96 28.98 28.44 30.00 83,194,386 2,409,593,553 28.963 28.76 28.74 28.76 28.22 29.77 83,838,655 28.741 -3.59%
2026-08-31 0 30.06 30.04 30.06 29.80 33.38 93,746,078 2,894,725,676 30.878 29.83 29.81 29.83 29.57 33.12 94,472,061 30.641 -9.40%
2026-08-28 0 33.18 33.14 33.18 32.84 35.06 32,326,258 1,081,572,495 33.458 32.93 32.89 32.93 32.59 34.79 32,576,597 33.201 -1.95%
2026-08-27 0 33.84 33.84 33.88 33.58 34.70 20,038,788 684,549,649 34.161 33.58 33.58 33.62 33.32 34.43 20,193,971 33.899 -2.70%
2026-08-26 0 34.78 34.74 34.78 34.12 35.02 11,299,162 393,091,495 34.789 34.51 34.47 34.51 33.86 34.75 11,386,664 34.522 1.46%
2026-08-25 0 34.28 34.26 34.28 34.14 34.98 9,856,359 339,956,555 34.491 34.02 34.00 34.02 33.88 34.71 9,932,688 34.226 0.18%
2026-08-24 0 34.22 34.20 34.22 33.60 35.26 26,225,832 892,789,458 34.042 33.96 33.94 33.96 33.34 34.99 26,428,929 33.781 -3.28%
2026-08-21 0 35.38 35.32 35.38 35.22 36.00 13,636,704 483,927,778 35.487 35.11 35.05 35.11 34.95 35.72 13,742,309 35.214 0.40%
2026-08-20 0 35.24 35.22 35.24 34.66 36.30 20,059,237 712,734,486 35.531 34.97 34.95 34.97 34.39 36.02 20,214,579 35.258 3.16%
2026-08-19 0 34.16 34.16 34.18 33.92 35.04 10,172,773 350,583,681 34.463 33.90 33.90 33.92 33.66 34.77 10,251,552 34.198 -0.23%
2026-08-18 0 34.24 34.22 34.24 33.68 35.14 7,902,700 272,554,844 34.489 33.98 33.96 33.98 33.42 34.87 7,963,900 34.224 0.82%
2026-08-17 0 33.96 33.94 33.96 33.84 34.60 8,851,546 301,867,228 34.103 33.70 33.68 33.70 33.58 34.33 8,920,094 33.841 -0.70%
2026-08-14 0 34.20 34.20 34.22 33.58 34.50 10,150,066 347,290,107 34.216 33.94 33.94 33.96 33.32 34.23 10,228,670 33.953 0.23%
2026-08-13 0 34.12 34.10 34.12 34.00 34.84 11,935,413 408,784,749 34.250 33.86 33.84 33.86 33.74 34.57 12,027,843 33.987 -2.51%
2026-08-12 0 35.00 34.98 35.00 32.50 35.40 23,731,491 818,868,446 34.506 34.73 34.71 34.73 32.25 35.13 23,915,271 34.240 6.97%
2026-08-11 0 32.72 32.72 32.74 32.72 33.18 6,427,267 211,459,562 32.900 32.47 32.47 32.49 32.47 32.93 6,477,041 32.648 -0.55%
2026-08-10 0 32.90 32.88 32.90 32.66 33.56 9,768,880 322,660,634 33.029 32.65 32.63 32.65 32.41 33.30 9,844,532 32.776 0.24%
2026-08-07 0 32.82 32.82 32.84 32.38 33.08 10,590,400 346,356,220 32.705 32.57 32.57 32.59 32.13 32.83 10,672,414 32.453 -0.12%
2026-08-06 0 32.86 32.84 32.86 32.04 33.04 12,561,541 409,391,524 32.591 32.61 32.59 32.61 31.79 32.79 12,658,819 32.340 -0.67%
2026-08-05 0 33.08 33.06 33.08 32.68 33.54 15,138,022 499,212,529 32.977 32.83 32.81 32.83 32.43 33.28 15,255,253 32.724 -1.02%
2026-08-04 0 33.42 33.36 33.42 32.74 33.66 11,932,931 396,574,784 33.234 33.16 33.10 33.16 32.49 33.40 12,025,341 32.978 0.97%
2026-08-03 0 33.10 33.08 33.10 32.50 33.98 18,558,348 611,130,664 32.930 32.85 32.83 32.85 32.25 33.72 18,702,066 32.677 -0.30%
2026-07-31 0 33.20 33.18 33.20 33.16 34.02 18,972,168 633,890,511 33.412 32.94 32.93 32.94 32.91 33.76 19,119,091 33.155 -2.35%
2026-07-30 0 34.00 34.00 34.02 33.92 34.76 12,929,260 442,158,852 34.198 33.74 33.74 33.76 33.66 34.49 13,029,386 33.936 -0.29%
2026-07-29 0 34.10 34.08 34.10 33.58 35.20 16,216,699 556,311,341 34.305 33.84 33.82 33.84 33.32 34.93 16,342,283 34.041 1.55%
2026-07-28 0 33.58 33.54 33.58 32.70 33.68 12,912,752 429,396,796 33.254 33.32 33.28 33.32 32.45 33.42 13,012,750 32.998 2.44%
2026-07-27 0 32.78 32.76 32.78 32.54 33.08 9,581,828 313,794,498 32.749 32.53 32.51 32.53 32.29 32.83 9,656,031 32.497 0.31%
2026-07-24 0 32.68 32.66 32.68 32.54 33.68 11,106,863 367,062,034 33.048 32.43 32.41 32.43 32.29 33.42 11,192,876 32.794 -3.88%
2026-07-23 0 34.00 34.00 34.02 32.98 34.32 19,230,291 650,373,554 33.820 33.74 33.74 33.76 32.73 34.06 19,379,213 33.560 1.86%
2026-07-22 0 33.38 33.30 33.38 32.80 33.86 19,122,884 636,352,807 33.277 33.12 33.04 33.12 32.55 33.60 19,270,974 33.021 -0.42%
2026-07-21 0 33.52 33.50 33.52 33.34 34.52 17,171,875 578,715,043 33.701 33.26 33.24 33.26 33.08 34.25 17,304,856 33.442 -2.78%
2026-07-20 0 34.48 34.46 34.48 33.14 34.48 20,187,134 683,980,485 33.882 34.22 34.20 34.22 32.89 34.22 20,343,466 33.622 2.25%
2026-07-17 0 33.72 33.70 33.72 32.54 34.92 53,768,679 1,788,555,227 33.264 33.46 33.44 33.46 32.29 34.65 54,185,071 33.008 -2.60%
2026-07-16 0 34.62 34.60 34.62 33.80 35.06 18,770,202 650,878,390 34.676 34.35 34.33 34.35 33.54 34.79 18,915,561 34.410 2.91%
2026-07-15 0 33.64 33.62 33.64 33.04 33.92 19,760,439 663,283,186 33.566 33.38 33.36 33.38 32.79 33.66 19,913,467 33.308 0.60%
2026-07-14 0 33.44 33.40 33.44 31.94 33.48 16,122,830 533,653,032 33.099 33.18 33.14 33.18 31.69 33.22 16,247,687 32.845 2.26%
2026-07-13 0 32.70 32.70 32.72 32.30 32.98 16,043,120 522,829,611 32.589 32.45 32.45 32.47 32.05 32.73 16,167,360 32.339 1.62%
2026-07-10 0 32.18 32.16 32.18 31.46 32.62 13,557,243 436,188,977 32.174 31.93 31.91 31.93 31.22 32.37 13,662,232 31.927 1.71%
2026-07-09 0 31.64 31.62 31.64 31.40 32.08 16,986,095 537,763,516 31.659 31.40 31.38 31.40 31.16 31.83 17,117,638 31.416 -2.04%
2026-07-08 0 32.30 32.28 32.30 31.50 32.38 14,221,025 456,933,871 32.131 32.05 32.03 32.05 31.26 32.13 14,331,155 31.884 2.54%
2026-07-07 0 31.50 31.48 31.50 31.24 32.24 14,653,259 461,258,901 31.478 31.26 31.24 31.26 31.00 31.99 14,766,736 31.236 -1.99%
2026-07-06 0 32.14 32.14 32.16 31.02 32.50 17,754,377 569,214,531 32.061 31.89 31.89 31.91 30.78 32.25 17,891,869 31.814 3.28%
2026-07-03 0 31.12 31.12 31.14 30.48 31.88 14,745,040 458,233,880 31.077 30.88 30.88 30.90 30.25 31.64 14,859,228 30.838 0.19%
2026-07-02 0 31.06 31.04 31.06 30.18 31.54 26,677,240 829,927,263 31.110 30.82 30.80 30.82 29.95 31.30 26,883,832 30.871 3.53%
2026-06-30 0 30.00 30.00 30.08 29.62 30.54 17,848,889 535,008,249 29.974 29.77 29.77 29.85 29.39 30.31 17,987,113 29.744 -1.77%
2026-06-29 0 30.54 30.54 30.56 29.84 31.10 17,338,393 530,682,678 30.607 30.31 30.31 30.33 29.61 30.86 17,472,664 30.372 1.26%
2026-06-26 0 30.16 30.12 30.16 29.68 30.80 17,897,737 536,590,841 29.981 29.93 29.89 29.93 29.45 30.56 18,036,340 29.751 -0.26%
2026-06-25 0 30.24 30.22 30.24 29.30 31.10 38,607,851 1,164,771,345 30.169 30.01 29.99 30.01 29.07 30.86 38,906,836 29.937 -1.82%
2026-06-24 0 30.80 30.78 30.80 30.48 31.04 17,314,559 532,496,360 30.754 30.56 30.54 30.56 30.25 30.80 17,448,645 30.518 1.25%
2026-06-23 0 30.42 30.40 30.42 30.02 31.46 22,941,081 698,730,609 30.458 30.19 30.17 30.19 29.79 31.22 23,118,740 30.224 -2.44%
2026-06-22 0 31.18 31.16 31.18 30.32 32.08 45,863,272 1,417,688,093 30.911 30.94 30.92 30.94 30.09 31.83 46,218,444 30.674 -2.81%
2026-06-18 0 32.08 32.08 32.10 31.76 34.20 72,357,279 2,384,600,925 32.956 31.83 31.83 31.85 31.52 33.94 72,917,624 32.703 -7.34%
2026-06-17 0 34.62 34.60 34.62 34.26 35.66 35,965,965 1,250,030,520 34.756 34.35 34.33 34.35 34.00 35.39 36,244,491 34.489 -1.48%
2026-06-16 0 35.14 35.12 35.14 34.82 36.44 39,899,870 1,409,282,997 35.320 34.87 34.85 34.87 34.55 36.16 40,208,860 35.049 -2.61%
2026-06-15 0 36.08 36.06 36.08 35.14 36.98 30,049,243 1,081,604,386 35.994 35.80 35.78 35.80 34.87 36.70 30,281,949 35.718 -0.25%
2026-06-12 0 37.28 37.28 37.30 36.74 37.88 32,207,450 1,201,645,879 37.310 35.89 35.89 35.91 35.37 36.47 33,452,919 35.921 1.08%
2026-06-11 0 36.88 36.86 36.88 36.00 37.74 47,023,764 1,736,875,188 36.936 35.51 35.49 35.51 34.66 36.33 48,842,183 35.561 2.50%
2026-06-10 0 35.98 35.96 35.98 34.70 36.12 30,065,254 1,072,228,414 35.663 34.64 34.62 34.64 33.41 34.78 31,227,884 34.336 1.35%
2026-06-09 0 35.50 35.48 35.50 34.44 35.70 27,803,329 975,396,716 35.082 34.18 34.16 34.18 33.16 34.37 28,878,490 33.776 0.34%
2026-06-08 0 35.38 35.38 35.40 34.56 36.18 27,881,008 989,979,495 35.507 34.06 34.06 34.08 33.27 34.83 28,959,173 34.185 -1.50%
2026-06-05 0 35.92 35.90 35.92 35.50 36.68 27,091,305 978,601,398 36.122 34.58 34.56 34.58 34.18 35.31 28,138,932 34.777 -0.17%
2026-06-04 0 35.98 35.98 36.00 35.54 36.46 24,765,767 892,603,807 36.042 34.64 34.64 34.66 34.22 35.10 25,723,464 34.700 0.00%
2026-06-03 0 35.98 35.96 35.98 35.34 36.58 17,151,962 616,657,253 35.953 34.64 34.62 34.64 34.02 35.22 17,815,232 34.614 -0.50%
2026-06-02 0 36.16 36.14 36.16 36.08 37.12 26,124,358 952,211,734 36.449 34.81 34.79 34.81 34.74 35.74 27,134,592 35.092 -0.71%
2026-06-01 0 36.42 36.40 36.42 34.84 36.88 32,762,529 1,187,327,268 36.240 35.06 35.04 35.06 33.54 35.51 34,029,463 34.891 3.11%
2026-05-29 0 35.32 35.32 35.34 34.12 36.18 61,123,455 2,164,479,234 35.412 34.01 34.01 34.02 32.85 34.83 63,487,112 34.093 2.44%
2026-05-28 0 34.48 34.48 34.50 33.60 34.98 38,222,069 1,309,581,794 34.262 33.20 33.20 33.22 32.35 33.68 39,700,125 32.987 -1.03%
2026-05-27 0 34.84 34.82 34.84 33.58 35.22 40,134,816 1,381,892,543 34.431 33.54 33.52 33.54 32.33 33.91 41,686,838 33.149 -1.25%
2026-05-26 0 35.28 35.26 35.28 34.54 35.76 21,446,844 754,884,471 35.198 33.97 33.95 33.97 33.25 34.43 22,276,198 33.887 1.09%
2026-05-22 0 34.90 34.90 34.92 34.80 35.74 25,551,102 898,067,314 35.148 33.60 33.60 33.62 33.50 34.41 26,539,169 33.839 -0.57%
2026-05-21 0 35.10 35.08 35.10 34.46 35.46 21,973,959 770,898,168 35.082 33.79 33.77 33.79 33.18 34.14 22,823,697 33.776 0.69%
2026-05-20 0 34.86 34.86 34.88 34.44 35.18 22,079,002 766,990,312 34.738 33.56 33.56 33.58 33.16 33.87 22,932,802 33.445 -1.36%
2026-05-19 0 35.34 35.32 35.34 34.94 36.34 30,467,377 1,077,055,315 35.351 34.02 34.01 34.02 33.64 34.99 31,645,557 34.035 -1.61%
2026-05-18 0 35.92 35.90 35.92 35.18 37.58 44,424,816 1,587,500,784 35.735 34.58 34.56 34.58 33.87 36.18 46,142,733 34.404 -4.67%
2026-05-15 0 37.68 37.66 37.68 37.10 37.92 27,366,004 1,027,899,116 37.561 36.28 36.26 36.28 35.72 36.51 28,424,253 36.163 0.16%
2026-05-14 0 37.62 37.60 37.62 37.10 38.72 30,500,643 1,146,708,751 37.596 36.22 36.20 36.22 35.72 37.28 31,680,109 36.196 -1.52%
2026-05-13 0 38.20 38.18 38.20 37.60 38.40 20,340,235 775,258,164 38.115 36.78 36.76 36.78 36.20 36.97 21,126,796 36.695 0.21%
2026-05-12 0 38.12 38.10 38.12 37.76 39.88 55,925,961 2,170,037,121 38.802 36.70 36.68 36.70 36.35 38.40 58,088,630 37.357 -0.73%
2026-05-11 0 38.40 38.34 38.40 36.22 38.68 56,508,993 2,138,456,846 37.843 36.97 36.91 36.97 34.87 37.24 58,694,208 36.434 4.46%
2026-05-08 0 36.76 36.74 36.76 35.20 36.90 46,490,296 1,696,394,685 36.489 35.39 35.37 35.39 33.89 35.53 48,288,086 35.131 3.55%
2026-05-07 0 35.50 35.48 35.50 35.20 35.98 31,646,701 1,128,640,532 35.664 34.18 34.16 34.18 33.89 34.64 32,870,486 34.336 0.45%
2026-05-06 0 35.34 35.32 35.34 33.40 35.74 40,973,817 1,427,869,923 34.848 34.02 34.01 34.02 32.16 34.41 42,558,283 33.551 6.70%
2026-05-05 0 33.12 33.12 33.14 32.54 33.16 6,045,430 199,113,333 32.936 31.89 31.89 31.91 31.33 31.93 6,279,208 31.710 0.24%
2026-05-04 0 33.04 33.04 33.06 32.84 33.54 11,997,027 397,533,429 33.136 31.81 31.81 31.83 31.62 32.29 12,460,955 31.902 1.66%
2026-04-30 0 32.50 32.48 32.50 32.38 33.24 25,032,642 817,376,345 32.652 31.29 31.27 31.29 31.17 32.00 26,000,660 31.437 -1.40%
2026-04-29 0 32.96 32.94 32.96 31.16 32.98 28,844,794 932,770,648 32.338 31.73 31.71 31.73 30.00 31.75 29,960,228 31.134 6.53%
2026-04-28 0 30.94 30.94 30.96 30.78 31.52 8,731,623 271,146,193 31.053 29.79 29.79 29.81 29.63 30.35 9,069,277 29.897 -1.40%
2026-04-27 0 31.38 31.38 31.40 31.06 32.40 15,255,021 478,898,743 31.393 30.21 30.21 30.23 29.90 31.19 15,844,936 30.224 -2.55%
2026-04-24 0 32.20 32.18 32.20 31.74 32.30 12,270,246 393,449,175 32.065 31.00 30.98 31.00 30.56 31.10 12,744,739 30.871 -0.19%
2026-04-23 0 32.26 32.24 32.26 31.74 32.50 16,103,300 518,039,396 32.170 31.06 31.04 31.06 30.56 31.29 16,726,018 30.972 -0.74%
2026-04-22 0 32.50 32.48 32.50 31.54 32.54 18,021,475 580,192,799 32.195 31.29 31.27 31.29 30.37 31.33 18,718,369 30.996 1.82%
2026-04-21 0 31.92 31.88 31.92 31.50 32.02 10,653,008 338,537,404 31.779 30.73 30.69 30.73 30.33 30.83 11,064,962 30.595 1.66%
2026-04-20 0 31.40 31.40 31.42 30.84 31.48 15,096,326 470,950,879 31.196 30.23 30.23 30.25 29.69 30.31 15,680,104 30.035 0.19%
2026-04-17 0 31.34 31.30 31.34 31.02 32.00 23,158,302 728,395,296 31.453 30.17 30.13 30.17 29.87 30.81 24,053,838 30.282 0.32%
2026-04-16 0 31.24 31.22 31.24 30.66 31.28 14,175,313 440,417,245 31.069 30.08 30.06 30.08 29.52 30.12 14,723,475 29.913 1.83%
2026-04-15 0 30.68 30.66 30.68 30.62 31.42 16,377,451 507,336,951 30.978 29.54 29.52 29.54 29.48 30.25 17,010,771 29.824 -0.90%
2026-04-14 0 30.96 30.94 30.96 29.54 31.16 22,038,670 672,646,345 30.521 29.81 29.79 29.81 28.44 30.00 22,890,910 29.385 5.02%
2026-04-13 0 29.48 29.46 29.48 29.02 29.62 10,929,778 320,937,098 29.364 28.38 28.36 28.38 27.94 28.52 11,352,435 28.270 0.20%
2026-04-10 0 29.42 29.40 29.42 29.32 29.96 15,861,846 470,094,487 29.637 28.32 28.31 28.32 28.23 28.84 16,475,227 28.533 0.14%
2026-04-09 0 29.38 29.36 29.38 28.64 29.50 16,401,316 479,099,855 29.211 28.29 28.27 28.29 27.57 28.40 17,035,558 28.124 -0.27%
2026-04-08 0 29.46 29.42 29.46 29.06 29.90 15,956,348 471,578,770 29.554 28.36 28.32 28.36 27.98 28.79 16,573,383 28.454 2.58%
2026-04-02 0 28.72 28.70 28.72 28.50 29.16 9,010,738 258,815,584 28.723 27.65 27.63 27.65 27.44 28.07 9,359,185 27.654 -1.51%
2026-04-01 0 29.16 29.10 29.16 28.76 29.56 14,538,092 425,102,129 29.241 28.07 28.02 28.07 27.69 28.46 15,100,283 28.152 1.82%
2026-03-31 0 28.64 28.62 28.64 28.02 29.30 19,159,127 550,373,208 28.726 27.57 27.55 27.57 26.98 28.21 19,900,015 27.657 1.78%
2026-03-30 0 28.14 28.12 28.14 27.74 28.60 14,204,276 400,226,354 28.176 27.09 27.07 27.09 26.71 27.54 14,753,558 27.127 0.86%
2026-03-27 0 27.90 27.90 27.92 27.74 28.08 13,090,493 365,212,542 27.899 26.86 26.86 26.88 26.71 27.03 13,596,705 26.860 -0.21%
2026-03-26 0 27.96 27.96 27.98 27.84 29.00 15,789,371 446,378,960 28.271 26.92 26.92 26.94 26.80 27.92 16,399,949 27.218 -2.92%
2026-03-25 0 28.80 28.78 28.80 28.56 29.10 15,894,620 456,582,972 28.726 27.73 27.71 27.73 27.50 28.02 16,509,268 27.656 0.14%
2026-03-24 0 28.76 28.74 28.76 28.34 29.20 14,231,995 407,086,650 28.604 27.69 27.67 27.69 27.28 28.11 14,782,349 27.539 0.91%
2026-03-23 0 28.50 28.50 28.54 28.20 29.36 22,289,894 637,434,807 28.597 27.44 27.44 27.48 27.15 28.27 23,151,849 27.533 -3.00%
2026-03-20 0 29.38 29.38 29.46 29.30 29.98 12,893,747 380,521,090 29.512 28.29 28.29 28.36 28.21 28.86 13,392,351 28.413 -0.47%
2026-03-19 0 29.52 29.50 29.52 29.46 30.00 15,732,330 466,876,140 29.676 28.42 28.40 28.42 28.36 28.88 16,340,703 28.571 -3.15%
2026-03-18 0 30.48 30.48 30.56 30.36 31.40 11,347,861 347,515,445 30.624 29.35 29.35 29.42 29.23 30.23 11,786,685 29.484 -1.99%
2026-03-17 0 31.10 31.10 31.12 30.54 31.76 16,813,007 526,022,105 31.287 29.94 29.94 29.96 29.40 30.58 17,463,170 30.122 1.90%
2026-03-16 0 30.52 30.52 30.54 30.00 30.94 8,829,405 269,509,853 30.524 29.38 29.38 29.40 28.88 29.79 9,170,840 29.388 1.46%
2026-03-13 0 30.08 30.06 30.08 30.00 30.72 10,523,956 318,748,493 30.288 28.96 28.94 28.96 28.88 29.58 10,930,920 29.160 -0.73%
2026-03-12 0 30.30 30.30 30.34 29.86 30.74 18,035,225 544,420,581 30.187 29.17 29.17 29.21 28.75 29.60 18,732,651 29.063 -1.11%
2026-03-11 0 30.64 30.64 30.68 30.38 31.02 15,925,895 489,138,433 30.713 29.50 29.50 29.54 29.25 29.87 16,541,753 29.570 0.13%
2026-03-10 0 30.60 30.60 30.62 30.18 31.20 15,124,185 462,446,518 30.577 29.46 29.46 29.48 29.06 30.04 15,709,040 29.438 -0.78%
2026-03-09 0 30.84 30.82 30.84 29.12 30.92 26,153,704 787,929,727 30.127 29.69 29.67 29.69 28.04 29.77 27,165,073 29.005 -0.26%
2026-03-06 0 30.92 30.92 30.94 29.92 31.08 26,149,095 802,006,798 30.671 29.77 29.77 29.79 28.81 29.92 27,160,286 29.529 2.45%
2026-03-05 0 30.18 30.16 30.18 30.04 30.96 14,921,039 453,820,194 30.415 29.06 29.04 29.06 28.92 29.81 15,498,039 29.282 0.73%
2026-03-04 0 29.96 29.96 30.00 29.60 30.36 14,802,403 443,044,296 29.931 28.84 28.84 28.88 28.50 29.23 15,374,815 28.816 -1.96%
2026-03-03 0 30.56 30.52 30.56 30.32 31.64 20,869,434 640,072,179 30.670 29.42 29.38 29.42 29.19 30.46 21,676,459 29.528 -2.24%
2026-03-02 0 31.26 31.24 31.26 31.06 31.80 19,227,898 602,120,257 31.315 30.10 30.08 30.10 29.90 30.62 19,971,445 30.149 -1.64%
2026-02-27 0 31.78 31.78 31.84 31.02 31.96 17,845,617 564,314,011 31.622 30.60 30.60 30.65 29.87 30.77 18,535,711 30.445 -0.31%
2026-02-26 0 31.88 31.86 31.88 31.86 33.20 16,142,694 519,556,048 32.185 30.69 30.67 30.69 30.67 31.96 16,766,935 30.987 -2.15%
2026-02-25 0 32.58 32.58 32.60 31.26 33.76 30,611,128 1,009,221,403 32.969 31.37 31.37 31.39 30.10 32.50 31,794,867 31.742 2.26%
2026-02-24 0 31.86 31.84 31.86 31.56 32.20 13,351,344 424,813,258 31.818 30.67 30.65 30.67 30.39 31.00 13,867,643 30.633 -1.06%
2026-02-23 0 32.20 32.18 32.20 31.46 32.26 14,702,554 470,180,749 31.980 31.00 30.98 31.00 30.29 31.06 15,271,105 30.789 3.34%
2026-02-20 0 31.16 31.12 31.16 31.10 32.00 9,699,666 304,675,706 31.411 30.00 29.96 30.00 29.94 30.81 10,074,754 30.242 0.71%
2026-02-16 0 30.94 30.92 30.94 30.64 31.14 3,009,446 93,263,566 30.990 29.79 29.77 29.79 29.50 29.98 3,125,822 29.836 -0.06%
2026-02-13 0 30.96 30.96 30.98 30.84 31.76 15,449,157 479,954,827 31.067 29.81 29.81 29.83 29.69 30.58 16,046,579 29.910 -2.52%
2026-02-12 0 31.76 31.76 31.80 31.50 32.12 17,161,067 546,507,842 31.846 30.58 30.58 30.62 30.33 30.92 17,824,689 30.660 -0.75%
2026-02-11 0 32.00 32.00 32.04 31.70 32.30 12,814,850 409,450,427 31.951 30.81 30.81 30.85 30.52 31.10 13,310,403 30.762 -0.31%
2026-02-10 0 32.10 32.10 32.12 31.64 32.26 16,907,625 541,130,570 32.005 30.90 30.90 30.92 30.46 31.06 17,561,446 30.814 0.12%
2026-02-09 0 32.06 32.04 32.06 31.60 32.70 22,056,791 711,078,342 32.239 30.87 30.85 30.87 30.42 31.48 22,909,732 31.038 1.20%
2026-02-06 0 31.68 31.64 31.68 31.40 32.08 12,962,053 410,635,856 31.680 30.50 30.46 30.50 30.23 30.89 13,463,298 30.500 -1.00%
2026-02-05 0 32.00 32.00 32.02 31.24 32.22 33,916,499 1,079,498,341 31.828 30.81 30.81 30.83 30.08 31.02 35,228,057 30.643 0.19%
2026-02-04 0 31.94 31.94 31.96 30.20 32.22 44,739,961 1,418,108,043 31.697 30.75 30.75 30.77 29.08 31.02 46,470,065 30.517 5.41%
2026-02-03 0 30.30 30.30 30.32 29.60 30.96 20,049,300 608,195,257 30.335 29.17 29.17 29.19 28.50 29.81 20,824,611 29.206 2.02%
2026-02-02 0 29.70 29.70 29.72 29.52 30.66 22,936,743 689,846,582 30.076 28.59 28.59 28.61 28.42 29.52 23,823,712 28.956 -3.19%
2026-01-30 0 30.68 30.68 30.70 30.48 31.44 37,791,285 1,167,423,314 30.891 29.54 29.54 29.56 29.35 30.27 39,252,682 29.741 -1.60%
2026-01-29 0 31.18 31.18 31.20 28.82 31.32 69,085,442 2,107,824,919 30.510 30.02 30.02 30.04 27.75 30.15 71,756,991 29.374 4.63%
2026-01-28 0 29.80 29.76 29.80 28.30 29.80 44,984,743 1,316,444,449 29.264 28.69 28.65 28.69 27.25 28.69 46,724,313 28.175 4.63%
2026-01-27 0 28.48 28.48 28.50 27.90 28.82 21,085,662 601,402,760 28.522 27.42 27.42 27.44 26.86 27.75 21,901,049 27.460 1.71%
2026-01-26 0 28.00 28.00 28.04 27.76 28.36 31,504,541 882,637,544 28.016 26.96 26.96 27.00 26.73 27.30 32,722,828 26.973 -0.78%
2026-01-23 0 28.22 28.22 28.24 28.00 29.06 20,711,743 586,351,306 28.310 27.17 27.17 27.19 26.96 27.98 21,512,671 27.256 -1.81%
2026-01-22 0 28.74 28.74 28.76 28.56 29.14 16,069,926 462,572,479 28.785 27.67 27.67 27.69 27.50 28.06 16,691,353 27.713 -0.07%
2026-01-21 0 28.76 28.76 28.78 28.60 29.54 23,572,228 681,072,857 28.893 27.69 27.69 27.71 27.54 28.44 24,483,771 27.817 -2.97%
2026-01-20 0 29.64 29.62 29.64 28.38 29.94 29,269,217 861,905,907 29.448 28.54 28.52 28.54 27.32 28.83 30,401,064 28.351 3.71%
2026-01-19 0 28.58 28.58 28.60 28.52 29.48 15,835,508 456,776,037 28.845 27.52 27.52 27.54 27.46 28.38 16,447,870 27.771 -2.32%
2026-01-16 0 29.26 29.22 29.26 29.02 29.70 13,811,588 404,909,269 29.317 28.17 28.13 28.17 27.94 28.59 14,345,685 28.225 -1.35%
2026-01-15 0 29.66 29.66 29.68 29.00 30.02 23,460,280 694,442,557 29.601 28.56 28.56 28.57 27.92 28.90 24,367,494 28.499 1.51%
2026-01-14 0 29.22 29.18 29.22 28.94 29.56 20,155,877 588,581,861 29.202 28.13 28.09 28.13 27.86 28.46 20,935,309 28.114 -0.27%
2026-01-13 0 29.30 29.24 29.30 29.00 29.60 10,441,616 306,362,607 29.341 28.21 28.15 28.21 27.92 28.50 10,845,396 28.248 0.41%
2026-01-12 0 29.18 29.16 29.18 28.60 29.44 11,202,136 324,074,510 28.930 28.09 28.07 28.09 27.54 28.34 11,635,325 27.853 -0.07%
2026-01-09 0 29.20 29.18 29.20 29.08 30.18 22,370,474 657,997,000 29.414 28.11 28.09 28.11 28.00 29.06 23,235,545 28.319 -1.35%
2026-01-08 0 29.60 29.60 29.62 29.06 29.66 12,004,120 353,474,861 29.446 28.50 28.50 28.52 27.98 28.56 12,468,322 28.350 0.75%
2026-01-07 0 29.38 29.36 29.38 29.32 30.08 11,663,763 344,639,611 29.548 28.29 28.27 28.29 28.23 28.96 12,114,803 28.448 -1.48%
2026-01-06 0 29.82 29.80 29.82 29.20 30.28 24,421,229 729,968,642 29.891 28.71 28.69 28.71 28.11 29.15 25,365,603 28.778 2.40%
2026-01-05 0 29.12 29.12 29.14 27.74 29.58 26,597,322 775,923,704 29.173 28.04 28.04 28.06 26.71 28.48 27,625,846 28.087 5.05%
2026-01-02 0 27.72 27.70 27.72 27.28 27.72 4,317,367 119,064,704 27.578 26.69 26.67 26.69 26.26 26.69 4,484,321 26.551 1.91%
2025-12-31 0 27.20 27.18 27.20 27.14 27.74 5,597,099 152,812,408 27.302 26.19 26.17 26.19 26.13 26.71 5,813,540 26.286 -1.09%
2025-12-30 0 27.50 27.46 27.50 26.90 27.58 10,421,913 285,149,825 27.361 26.48 26.44 26.48 25.90 26.55 10,824,931 26.342 1.03%
2025-12-29 0 27.22 27.20 27.22 27.10 27.96 14,026,382 384,243,579 27.394 26.21 26.19 26.21 26.09 26.92 14,568,785 26.374 -2.09%
2025-12-24 0 27.80 27.78 27.80 27.70 28.02 3,345,990 93,108,294 27.827 26.76 26.75 26.76 26.67 26.98 3,475,380 26.791 -0.36%
2025-12-23 0 27.90 27.88 27.90 27.66 28.16 10,830,006 303,017,364 27.979 26.86 26.84 26.86 26.63 27.11 11,248,805 26.938 1.16%
2025-12-22 0 27.58 27.54 27.58 27.22 27.72 10,364,145 285,380,072 27.535 26.55 26.51 26.55 26.21 26.69 10,764,929 26.510 0.73%
2025-12-19 0 27.38 27.36 27.38 26.70 27.60 23,878,429 650,868,145 27.258 26.36 26.34 26.36 25.71 26.57 24,801,813 26.243 0.96%
2025-12-18 0 27.12 27.10 27.12 27.02 27.60 12,545,969 340,995,845 27.180 26.11 26.09 26.11 26.01 26.57 13,031,124 26.168 -0.95%
2025-12-17 0 27.38 27.36 27.38 27.16 27.66 9,898,108 271,768,233 27.457 26.36 26.34 26.36 26.15 26.63 10,280,870 26.434 0.29%
2025-12-16 0 27.30 27.26 27.30 27.06 28.06 21,302,904 582,222,227 27.331 26.28 26.25 26.28 26.05 27.02 22,126,692 26.313 -2.29%
2025-12-15 0 27.94 27.92 27.94 27.80 28.22 6,974,192 195,121,148 27.978 26.90 26.88 26.90 26.76 27.17 7,243,885 26.936 -1.06%
2025-12-12 0 28.24 28.24 28.26 28.02 28.56 11,465,296 323,209,443 28.190 27.19 27.19 27.21 26.98 27.50 11,908,661 27.141 0.21%
2025-12-11 0 28.18 28.16 28.18 27.96 28.44 10,842,401 305,289,675 28.157 27.13 27.11 27.13 26.92 27.38 11,261,679 27.109 -0.07%
2025-12-10 0 28.20 28.18 28.20 27.70 28.92 18,147,725 510,213,876 28.114 27.15 27.13 27.15 26.67 27.84 18,849,501 27.068 0.36%
2025-12-09 0 28.10 28.08 28.10 28.02 29.12 17,718,006 502,728,711 28.374 27.05 27.03 27.05 26.98 28.04 18,403,165 27.318 -3.77%
2025-12-08 0 29.20 29.20 29.22 29.20 29.90 7,725,144 227,202,217 29.411 28.11 28.11 28.13 28.11 28.79 8,023,877 28.316 -1.55%
2025-12-05 0 29.66 29.62 29.66 29.00 29.72 9,640,467 283,569,649 29.415 28.56 28.52 28.56 27.92 28.61 10,013,266 28.319 0.34%
2025-12-04 0 29.56 29.52 29.56 29.28 29.64 6,420,605 189,254,664 29.476 28.46 28.42 28.46 28.19 28.54 6,668,891 28.379 0.48%
2025-12-03 0 29.42 29.40 29.42 29.40 30.20 10,036,675 297,356,290 29.627 28.32 28.31 28.32 28.31 29.08 10,424,795 28.524 -3.10%
2025-12-02 0 30.36 30.34 30.36 29.70 30.62 13,944,308 420,178,425 30.133 29.23 29.21 29.23 28.59 29.48 14,483,537 29.011 -0.91%
2025-12-01 0 30.64 30.48 30.64 30.16 30.76 10,083,189 307,591,884 30.505 29.50 29.35 29.50 29.04 29.61 10,473,108 29.370 1.59%
2025-11-28 0 30.16 30.16 30.20 30.00 30.94 14,074,462 427,103,537 30.346 29.04 29.04 29.08 28.88 29.79 14,618,724 29.216 -2.33%
2025-11-27 0 30.88 30.86 30.88 30.20 31.12 16,308,778 502,022,436 30.782 29.73 29.71 29.73 29.08 29.96 16,939,442 29.636 0.92%
2025-11-26 0 30.60 30.56 30.60 30.52 30.98 9,523,940 292,455,378 30.707 29.46 29.42 29.46 29.38 29.83 9,892,233 29.564 -0.26%
2025-11-25 0 30.68 30.68 30.70 30.30 30.90 11,756,176 360,763,203 30.687 29.54 29.54 29.56 29.17 29.75 12,210,790 29.545 0.79%
2025-11-24 0 30.44 30.42 30.44 30.06 30.86 27,024,061 825,541,561 30.548 29.31 29.29 29.31 28.94 29.71 28,069,087 29.411 2.22%
2025-11-21 0 29.78 29.76 29.78 29.76 30.78 14,407,540 434,354,007 30.148 28.67 28.65 28.67 28.65 29.63 14,964,683 29.025 -0.93%
2025-11-20 0 30.06 30.06 30.08 29.42 31.08 23,458,365 710,054,356 30.269 28.94 28.94 28.96 28.32 29.92 24,365,505 29.142 2.52%
2025-11-19 0 29.32 29.32 29.34 29.08 29.66 11,458,975 336,269,681 29.346 28.23 28.23 28.25 28.00 28.56 11,902,096 28.253 -1.15%
2025-11-18 0 29.66 29.66 29.68 29.46 30.38 9,999,694 297,541,366 29.755 28.56 28.56 28.57 28.36 29.25 10,386,384 28.647 -2.11%
2025-11-17 0 30.30 30.30 30.34 30.20 30.62 8,133,832 247,315,535 30.406 29.17 29.17 29.21 29.08 29.48 8,448,369 29.274 -0.66%
2025-11-14 0 30.50 30.50 30.52 30.00 30.90 18,441,061 564,152,989 30.592 29.36 29.36 29.38 28.88 29.75 19,154,181 29.453 -0.65%
2025-11-13 0 30.70 30.68 30.70 30.06 30.84 22,214,309 677,815,074 30.513 29.56 29.54 29.56 28.94 29.69 23,073,341 29.377 0.00%
2025-11-12 0 30.70 30.70 30.72 29.84 31.04 28,796,113 883,315,550 30.675 29.56 29.56 29.58 28.73 29.88 29,909,665 29.533 3.58%
2025-11-11 0 29.64 29.62 29.64 29.04 30.20 18,354,279 546,555,706 29.778 28.54 28.52 28.54 27.96 29.08 19,064,043 28.669 1.93%
2025-11-10 0 29.08 29.08 29.10 27.82 29.12 23,369,539 671,674,115 28.741 28.00 28.00 28.02 26.78 28.04 24,273,244 27.671 4.45%
2025-11-07 0 27.84 27.84 27.86 27.78 28.38 10,621,672 296,827,867 27.945 26.80 26.80 26.82 26.75 27.32 11,032,414 26.905 -1.42%
2025-11-06 0 28.24 28.24 28.26 27.80 28.28 9,342,842 261,837,140 28.025 27.19 27.19 27.21 26.76 27.23 9,704,132 26.982 1.88%
2025-11-05 0 27.72 27.70 27.72 27.54 27.98 11,377,428 315,406,027 27.722 26.69 26.67 26.69 26.51 26.94 11,817,396 26.690 -1.14%
2025-11-04 0 28.04 28.02 28.04 28.02 28.68 9,603,605 271,665,782 28.288 27.00 26.98 27.00 26.98 27.61 9,974,978 27.235 -1.34%
2025-11-03 0 28.42 28.42 28.44 28.00 28.58 12,986,954 368,698,313 28.390 27.36 27.36 27.38 26.96 27.52 13,489,162 27.333 1.28%
2025-10-31 0 28.06 28.06 28.08 28.00 28.48 15,688,305 442,771,183 28.223 27.02 27.02 27.03 26.96 27.42 16,294,975 27.172 -0.71%
2025-10-30 0 28.26 28.26 28.28 27.98 29.04 30,649,002 867,893,055 28.317 27.21 27.21 27.23 26.94 27.96 31,834,205 27.263 -2.69%
2025-10-28 0 29.04 29.04 29.06 28.90 29.44 8,945,682 259,744,407 29.036 27.96 27.96 27.98 27.82 28.34 9,291,613 27.955 -0.68%
2025-10-27 0 29.24 29.22 29.24 29.20 29.82 10,766,692 317,360,388 29.476 28.15 28.13 28.15 28.11 28.71 11,183,042 28.379 -0.41%
2025-10-24 0 29.36 29.34 29.36 29.08 29.56 7,636,103 223,877,640 29.318 28.27 28.25 28.27 28.00 28.46 7,931,393 28.227 -0.20%
2025-10-23 0 29.42 29.42 29.44 29.12 29.56 9,134,615 268,043,011 29.344 28.32 28.32 28.34 28.04 28.46 9,487,853 28.251 0.34%
2025-10-22 0 29.32 29.32 29.34 29.24 30.08 14,303,716 421,916,789 29.497 28.23 28.23 28.25 28.15 28.96 14,856,844 28.399 -2.07%
2025-10-21 0 29.94 29.92 29.94 29.72 30.40 11,483,518 345,427,371 30.080 28.83 28.81 28.83 28.61 29.27 11,927,588 28.960 1.01%
2025-10-20 0 29.64 29.64 29.66 29.26 30.00 14,535,174 431,035,307 29.655 28.54 28.54 28.56 28.17 28.88 15,097,252 28.551 1.79%
2025-10-17 0 29.12 29.10 29.12 28.98 30.36 18,158,287 537,654,834 29.609 28.04 28.02 28.04 27.90 29.23 18,860,472 28.507 -1.29%
2025-10-16 0 29.50 29.48 29.50 28.70 29.66 16,969,928 497,319,505 29.306 28.40 28.38 28.40 27.63 28.56 17,626,159 28.215 1.94%
2025-10-15 0 28.94 28.94 28.96 28.86 29.58 17,857,679 518,260,940 29.022 27.86 27.86 27.88 27.79 28.48 18,548,239 27.941 -0.28%
2025-10-14 0 29.02 29.00 29.02 28.74 29.74 15,311,020 447,336,671 29.217 27.94 27.92 27.94 27.67 28.63 15,903,100 28.129 -1.23%
2025-10-13 0 29.38 29.38 29.40 28.56 29.60 15,407,105 450,946,987 29.269 28.29 28.29 28.31 27.50 28.50 16,002,901 28.179 -0.27%
2025-10-10 0 29.46 29.42 29.46 28.96 29.68 14,989,992 441,462,272 29.450 28.36 28.32 28.36 27.88 28.57 15,569,658 28.354 1.17%
2025-10-09 0 29.12 29.10 29.12 28.48 29.40 18,822,586 546,314,016 29.024 28.04 28.02 28.04 27.42 28.31 19,550,459 27.944 1.11%
2025-10-08 0 28.80 28.78 28.80 28.48 29.36 8,603,107 247,187,499 28.732 27.73 27.71 27.73 27.42 28.27 8,935,791 27.663 -0.48%
2025-10-06 0 28.94 28.92 28.94 28.90 29.28 2,497,133 72,455,475 29.015 27.86 27.84 27.86 27.82 28.19 2,593,698 27.935 -0.55%
2025-10-03 0 29.10 29.06 29.10 28.66 29.34 12,025,975 348,075,842 28.944 28.02 27.98 28.02 27.59 28.25 12,491,022 27.866 -0.82%
2025-10-02 0 29.34 29.34 29.36 29.32 30.42 15,284,081 452,026,712 29.575 28.25 28.25 28.27 28.23 29.29 15,875,120 28.474 -3.42%
2025-09-30 0 30.38 30.34 30.38 29.66 30.42 19,922,430 600,751,691 30.155 29.25 29.21 29.25 28.56 29.29 20,692,835 29.032 1.95%
2025-09-29 0 29.80 29.78 29.80 29.54 30.24 16,730,078 499,368,207 29.849 28.69 28.67 28.69 28.44 29.11 17,377,034 28.737 0.61%
2025-09-26 0 29.62 29.62 29.64 28.96 30.20 19,696,513 583,918,093 29.646 28.52 28.52 28.54 27.88 29.08 20,458,181 28.542 0.61%
2025-09-25 0 29.44 29.42 29.44 29.18 30.06 30,525,830 901,137,282 29.520 28.34 28.32 28.34 28.09 28.94 31,706,270 28.421 -2.19%
2025-09-24 0 30.10 30.08 30.10 29.84 30.86 19,132,160 577,201,271 30.169 28.98 28.96 28.98 28.73 29.71 19,872,005 29.046 -0.40%
2025-09-23 0 30.22 30.20 30.22 30.18 31.18 18,584,908 565,477,221 30.427 29.09 29.08 29.09 29.06 30.02 19,303,590 29.294 -1.88%
2025-09-22 0 30.80 30.78 30.80 30.66 31.58 13,146,822 407,285,756 30.980 29.65 29.63 29.65 29.52 30.40 13,655,212 29.826 -2.41%
2025-09-19 0 31.56 31.54 31.56 31.20 31.72 17,687,955 556,328,611 31.452 30.39 30.37 30.39 30.04 30.54 18,371,952 30.281 0.19%
2025-09-18 0 31.50 31.48 31.50 31.32 32.40 20,143,449 639,212,351 31.733 30.33 30.31 30.33 30.15 31.19 20,922,400 30.552 -2.30%
2025-09-17 0 32.24 32.22 32.24 31.94 32.50 14,510,470 467,246,230 32.201 31.04 31.02 31.04 30.75 31.29 15,071,593 31.002 0.06%
2025-09-16 0 32.22 32.20 32.22 32.02 32.72 10,478,681 338,063,531 32.262 31.02 31.00 31.02 30.83 31.50 10,883,894 31.061 -0.43%
2025-09-15 0 32.36 32.34 32.36 31.78 33.08 17,188,174 554,590,025 32.266 31.16 31.14 31.16 30.60 31.85 17,852,844 31.065 -1.76%
2025-09-12 0 32.94 32.92 32.94 32.44 33.20 23,310,331 765,191,226 32.826 31.71 31.69 31.71 31.23 31.96 24,211,746 31.604 1.35%
2025-09-11 0 32.50 32.50 32.54 32.18 32.64 10,726,463 348,364,229 32.477 31.29 31.29 31.33 30.98 31.42 11,141,258 31.268 -0.49%
2025-09-10 0 32.66 32.66 32.68 31.88 32.72 14,913,975 482,961,182 32.383 31.44 31.44 31.46 30.69 31.50 15,490,702 31.177 1.24%
2025-09-09 0 32.26 32.24 32.26 31.16 32.86 19,032,578 615,681,791 32.349 31.06 31.04 31.06 30.00 31.64 19,768,572 31.144 3.26%
2025-09-08 0 31.46 31.46 31.50 31.04 31.70 10,234,129 322,137,052 31.477 30.08 30.08 30.12 29.68 30.31 10,704,401 30.094 0.45%
2025-09-05 0 31.32 31.30 31.32 30.66 31.52 8,976,026 280,114,888 31.207 29.94 29.92 29.94 29.31 30.14 9,388,486 29.836 1.95%
2025-09-04 0 30.72 30.72 30.74 30.60 31.66 13,050,267 402,234,543 30.822 29.37 29.37 29.39 29.26 30.27 13,649,944 29.468 -0.26%
2025-09-03 0 30.80 30.80 30.82 30.26 31.32 18,748,147 574,125,732 30.623 29.45 29.45 29.47 28.93 29.94 19,609,649 29.278 -0.65%
2025-09-02 0 31.00 31.00 31.02 30.86 31.44 15,257,003 474,435,484 31.096 29.64 29.64 29.66 29.50 30.06 15,958,082 29.730 -1.77%
2025-09-01 0 31.56 31.56 31.58 30.64 31.62 16,032,152 500,943,404 31.246 30.17 30.17 30.19 29.29 30.23 16,768,850 29.873 3.27%
2025-08-29 0 30.56 30.56 30.60 30.52 31.06 13,258,250 407,865,731 30.763 29.22 29.22 29.26 29.18 29.70 13,867,484 29.412 0.26%
2025-08-28 0 30.48 30.48 30.54 30.30 31.14 17,311,085 530,520,514 30.646 29.14 29.14 29.20 28.97 29.77 18,106,552 29.300 0.26%
2025-08-27 0 30.40 30.38 30.40 30.18 32.10 21,917,126 672,436,988 30.681 29.06 29.05 29.06 28.85 30.69 22,924,247 29.333 -2.25%
2025-08-26 0 31.10 31.10 31.14 31.02 31.74 14,883,322 465,156,553 31.254 29.73 29.73 29.77 29.66 30.35 15,567,230 29.880 -2.08%
2025-08-25 0 31.76 31.74 31.76 31.62 32.80 21,058,178 677,508,159 32.173 30.36 30.35 30.36 30.23 31.36 22,025,829 30.760 0.95%
2025-08-22 0 31.46 31.46 31.50 31.22 32.02 6,417,125 202,148,103 31.501 30.08 30.08 30.12 29.85 30.61 6,712,000 30.117 -0.57%
2025-08-21 0 31.64 31.62 31.64 31.36 32.26 9,440,283 299,598,589 31.736 30.25 30.23 30.25 29.98 30.84 9,874,076 30.342 0.06%
2025-08-20 0 31.62 31.60 31.62 31.02 31.68 15,197,772 477,091,037 31.392 30.23 30.21 30.23 29.66 30.29 15,896,130 30.013 0.19%
2025-08-19 0 31.56 31.54 31.56 31.32 32.66 14,438,257 458,115,017 31.729 30.17 30.15 30.17 29.94 31.23 15,101,714 30.335 -1.68%
2025-08-18 0 32.10 32.10 32.12 32.02 33.04 16,869,845 545,741,721 32.350 30.69 30.69 30.71 30.61 31.59 17,645,036 30.929 -3.02%
2025-08-15 0 33.10 33.08 33.10 32.38 34.12 24,855,233 827,587,650 33.296 31.65 31.63 31.65 30.96 32.62 25,997,364 31.834 2.03%
2025-08-14 0 32.44 32.42 32.44 31.82 33.08 22,591,224 738,152,810 32.674 31.01 31.00 31.01 30.42 31.63 23,629,320 31.239 2.01%
2025-08-13 0 31.80 31.76 31.80 30.90 31.80 16,066,762 504,550,457 31.403 30.40 30.36 30.40 29.54 30.40 16,805,051 30.024 2.38%
2025-08-12 0 31.06 31.04 31.06 30.30 31.18 10,995,603 339,554,540 30.881 29.70 29.68 29.70 28.97 29.81 11,500,865 29.524 2.37%
2025-08-11 0 30.34 30.30 30.34 29.86 30.64 16,012,238 486,282,765 30.369 29.01 28.97 29.01 28.55 29.29 16,748,021 29.035 1.88%
2025-08-08 0 29.78 29.74 29.78 29.50 30.14 14,670,131 437,680,326 29.835 28.47 28.43 28.47 28.20 28.82 15,344,243 28.524 0.61%
2025-08-07 0 29.60 29.60 29.62 28.70 29.80 13,273,373 390,456,407 29.417 28.30 28.30 28.32 27.44 28.49 13,883,302 28.124 3.21%
2025-08-06 0 28.68 28.68 28.72 28.46 29.20 8,803,712 252,927,046 28.730 27.42 27.42 27.46 27.21 27.92 9,208,254 27.467 -0.97%
2025-08-05 0 28.96 28.96 28.98 28.74 29.32 10,445,778 303,322,826 29.038 27.69 27.69 27.71 27.48 28.03 10,925,775 27.762 0.35%
2025-08-04 0 28.86 28.86 28.88 28.60 29.48 10,211,500 294,816,000 28.871 27.59 27.59 27.61 27.34 28.18 10,680,732 27.603 0.91%
2025-08-01 0 28.60 28.55 28.60 28.45 29.25 14,344,367 412,759,631 28.775 27.34 27.30 27.34 27.20 27.96 15,003,509 27.511 -0.87%
2025-07-31 0 28.85 28.85 28.90 28.60 29.75 21,135,142 610,953,937 28.907 27.58 27.58 27.63 27.34 28.44 22,106,329 27.637 -3.67%
2025-07-30 0 29.95 29.90 29.95 29.90 30.70 9,042,872 272,988,090 30.188 28.63 28.59 28.63 28.59 29.35 9,458,404 28.862 -0.66%
2025-07-29 0 30.15 30.10 30.15 29.90 30.45 9,805,812 295,036,499 30.088 28.83 28.78 28.83 28.59 29.11 10,256,402 28.766 -0.17%
2025-07-28 0 30.20 30.15 30.20 29.75 30.30 15,292,542 459,202,692 30.028 28.87 28.83 28.87 28.44 28.97 15,995,254 28.709 0.83%
2025-07-25 0 29.95 29.90 29.95 29.05 30.30 17,287,336 517,397,976 29.929 28.63 28.59 28.63 27.77 28.97 18,081,712 28.614 1.18%
2025-07-24 0 29.60 29.55 29.60 29.20 29.75 15,147,291 446,918,769 29.505 28.30 28.25 28.30 27.92 28.44 15,843,329 28.209 0.00%
2025-07-23 0 29.60 29.55 29.60 29.20 30.00 15,718,305 464,151,071 29.529 28.30 28.25 28.30 27.92 28.68 16,440,582 28.232 1.37%
2025-07-22 0 29.20 29.15 29.20 28.65 29.30 14,191,268 412,709,226 29.082 27.92 27.87 27.92 27.39 28.01 14,843,375 27.804 1.21%
2025-07-21 0 28.85 28.80 28.85 28.45 29.10 17,029,065 491,690,413 28.874 27.58 27.53 27.58 27.20 27.82 17,811,573 27.605 1.76%
2025-07-18 0 28.35 28.35 28.40 28.15 28.70 8,828,300 250,099,080 28.329 27.10 27.10 27.15 26.91 27.44 9,233,972 27.085 0.35%
2025-07-17 0 28.25 28.25 28.30 28.10 28.80 11,902,732 337,830,780 28.383 27.01 27.01 27.06 26.87 27.53 12,449,678 27.136 -0.70%
2025-07-16 0 28.45 28.40 28.45 28.35 29.05 22,048,349 630,476,090 28.595 27.20 27.15 27.20 27.10 27.77 23,061,500 27.339 -2.07%
2025-07-15 0 29.05 29.05 29.10 28.60 30.00 27,999,173 810,119,127 28.934 27.77 27.77 27.82 27.34 28.68 29,285,772 27.663 -1.53%
2025-07-14 0 29.50 29.50 29.55 29.30 30.00 19,997,548 591,791,969 29.593 28.20 28.20 28.25 28.01 28.68 20,916,462 28.293 0.17%
2025-07-11 0 29.45 29.40 29.45 29.35 30.65 24,484,814 733,905,185 29.974 28.16 28.11 28.16 28.06 29.30 25,609,923 28.657 -2.16%
2025-07-10 0 30.10 30.10 30.15 28.65 30.60 36,470,335 1,088,184,239 29.838 28.78 28.78 28.83 27.39 29.26 38,146,195 28.527 4.88%
2025-07-09 0 28.70 28.65 28.70 28.20 29.05 19,606,815 561,828,251 28.655 27.44 27.39 27.44 26.96 27.77 20,507,774 27.396 1.59%
2025-07-08 0 28.25 28.25 28.30 28.10 28.75 13,780,621 390,484,288 28.336 27.01 27.01 27.06 26.87 27.49 14,413,859 27.091 -0.88%
2025-07-07 0 28.50 28.45 28.50 27.70 28.60 25,149,319 712,070,372 28.314 27.25 27.20 27.25 26.48 27.34 26,304,963 27.070 3.45%
2025-07-04 0 27.55 27.55 27.60 27.05 27.90 22,525,221 618,886,405 27.475 26.34 26.34 26.39 25.86 26.67 23,560,284 26.268 1.10%
2025-07-03 0 27.25 27.15 27.25 26.80 27.95 16,117,201 440,796,931 27.349 26.05 25.96 26.05 25.62 26.72 16,857,808 26.148 1.68%
2025-07-02 0 26.80 26.75 26.80 26.65 27.55 23,621,263 636,789,383 26.958 25.62 25.57 25.62 25.48 26.34 24,706,691 25.774 0.75%
2025-06-30 0 26.60 26.55 26.60 26.45 27.20 14,767,858 395,886,804 26.807 25.43 25.38 25.43 25.29 26.01 15,446,460 25.630 -0.37%
2025-06-27 0 26.70 26.70 26.75 26.60 27.45 18,138,876 487,515,661 26.877 25.53 25.53 25.57 25.43 26.24 18,972,381 25.696 -2.55%
2025-06-26 0 27.40 27.35 27.40 27.20 27.60 15,736,817 431,297,297 27.407 26.20 26.15 26.20 26.01 26.39 16,459,944 26.203 -0.54%
2025-06-25 0 27.55 27.50 27.55 27.10 27.60 18,003,119 493,705,421 27.423 26.34 26.29 26.34 25.91 26.39 18,830,386 26.219 2.61%
2025-06-24 0 26.85 26.85 26.90 26.75 27.60 15,222,929 413,513,999 27.164 25.67 25.67 25.72 25.57 26.39 15,922,443 25.971 0.00%
2025-06-23 0 26.85 26.85 26.90 26.40 26.90 11,515,659 308,019,628 26.748 25.67 25.67 25.72 25.24 25.72 12,044,819 25.573 0.94%
2025-06-20 0 26.60 26.60 26.65 26.55 26.95 14,987,044 399,488,793 26.656 25.43 25.43 25.48 25.38 25.77 15,675,718 25.485 -0.37%
2025-06-19 0 26.70 26.70 26.75 26.65 27.30 17,234,428 464,107,693 26.929 25.53 25.53 25.57 25.48 26.10 18,026,373 25.746 -1.66%
2025-06-18 0 27.15 27.10 27.15 26.90 27.85 17,516,028 475,812,977 27.164 25.96 25.91 25.96 25.72 26.63 18,320,912 25.971 -3.55%
2025-06-17 0 28.15 28.10 28.15 27.95 28.50 34,089,513 960,562,453 28.178 26.91 26.87 26.91 26.72 27.25 35,655,971 26.940 0.18%
2025-06-16 0 28.10 28.10 28.15 26.90 28.25 35,868,865 992,333,838 27.666 26.87 26.87 26.91 25.72 27.01 37,517,086 26.450 3.88%
2025-06-13 0 27.05 27.00 27.05 26.70 27.60 25,125,859 681,484,761 27.123 25.86 25.81 25.86 25.53 26.39 26,280,425 25.931 1.69%
2025-06-12 0 26.60 26.50 26.60 26.00 26.70 31,273,904 828,704,409 26.498 25.43 25.34 25.43 24.86 25.53 32,710,981 25.334 2.99%
2025-06-11 0 27.05 27.05 27.10 26.60 27.35 18,256,724 494,772,341 27.101 24.69 24.69 24.74 24.28 24.97 19,998,342 24.741 0.93%
2025-06-10 0 26.80 26.80 26.85 26.45 27.45 23,898,495 644,211,481 26.956 24.47 24.47 24.51 24.15 25.06 26,178,316 24.609 0.56%
2025-06-09 0 26.65 26.60 26.65 26.15 26.65 15,113,774 398,481,384 26.365 24.33 24.28 24.33 23.87 24.33 16,555,567 24.069 2.11%
2025-06-06 0 26.10 26.10 26.25 26.05 26.45 17,369,595 455,069,407 26.199 23.83 23.83 23.96 23.78 24.15 19,026,585 23.918 -0.38%
2025-06-05 0 26.20 26.20 26.25 25.50 27.00 35,494,320 936,224,152 26.377 23.92 23.92 23.96 23.28 24.65 38,880,336 24.080 3.56%
2025-06-04 0 25.30 25.25 25.30 25.20 25.55 10,980,201 277,782,462 25.298 23.10 23.05 23.10 23.01 23.32 12,027,668 23.095 0.00%
2025-06-03 0 25.30 25.25 25.30 25.05 25.45 18,653,448 471,696,104 25.287 23.10 23.05 23.10 22.87 23.23 20,432,912 23.085 1.00%
2025-06-02 0 25.05 25.00 25.05 24.25 25.50 15,118,003 375,026,219 24.807 22.87 22.82 22.87 22.14 23.28 16,560,200 22.646 -2.15%
2025-05-30 0 25.60 25.60 25.65 25.10 25.85 20,749,642 530,603,841 25.572 23.37 23.37 23.42 22.91 23.60 22,729,075 23.345 0.59%
2025-05-29 0 25.45 25.45 25.50 24.95 25.55 19,431,447 492,062,671 25.323 23.23 23.23 23.28 22.78 23.32 21,285,129 23.118 0.99%
2025-05-28 0 25.20 25.15 25.20 25.00 25.55 13,825,611 348,274,430 25.191 23.01 22.96 23.01 22.82 23.32 15,144,519 22.997 -0.20%
2025-05-27 0 25.25 25.25 25.30 24.95 25.50 8,496,533 214,376,646 25.231 23.05 23.05 23.10 22.78 23.28 9,307,068 23.034 0.40%
2025-05-26 0 25.15 25.15 25.20 25.05 25.55 12,462,683 314,720,424 25.253 22.96 22.96 23.01 22.87 23.32 13,651,573 23.054 -0.59%
2025-05-23 0 25.30 25.25 25.30 25.10 25.55 9,478,164 239,952,513 25.316 23.10 23.05 23.10 22.91 23.32 10,382,343 23.112 -0.59%
2025-05-22 0 25.45 25.35 25.45 25.15 25.65 14,780,156 375,549,849 25.409 23.23 23.14 23.23 22.96 23.42 16,190,124 23.196 -0.20%
2025-05-21 0 25.50 25.45 25.50 24.85 25.65 21,123,623 535,076,473 25.331 23.28 23.23 23.28 22.69 23.42 23,138,732 23.125 2.20%
2025-05-20 0 24.95 24.90 24.95 24.80 25.30 14,980,030 373,988,839 24.966 22.78 22.73 22.78 22.64 23.10 16,409,065 22.792 0.00%
2025-05-19 0 24.95 24.90 24.95 24.85 25.45 15,148,796 379,830,752 25.073 22.78 22.73 22.78 22.69 23.23 16,593,930 22.890 -1.38%
2025-05-16 0 25.30 25.25 25.30 25.10 25.85 15,208,344 384,162,206 25.260 23.10 23.05 23.10 22.91 23.60 16,659,159 23.060 -1.75%
2025-05-15 0 25.75 25.70 25.75 25.65 26.55 10,387,717 269,208,609 25.916 23.51 23.46 23.51 23.42 24.24 11,378,664 23.659 -3.01%
2025-05-14 0 26.55 26.50 26.55 25.85 26.60 14,579,178 383,840,906 26.328 24.24 24.19 24.24 23.60 24.28 15,969,973 24.035 1.14%
2025-05-13 0 26.25 26.20 26.25 26.10 26.70 20,197,965 531,802,357 26.330 23.96 23.92 23.96 23.83 24.37 22,124,770 24.037 0.00%
2025-05-12 0 26.25 26.25 26.30 25.55 26.45 17,674,827 461,273,549 26.098 23.96 23.96 24.01 23.32 24.15 19,360,935 23.825 2.94%
2025-05-09 0 25.50 25.50 25.55 25.05 26.30 25,903,074 660,045,360 25.481 23.28 23.28 23.32 22.87 24.01 28,374,123 23.262 -2.86%
2025-05-08 0 26.25 26.25 26.30 26.15 26.85 12,962,640 342,889,117 26.452 23.96 23.96 24.01 23.87 24.51 14,199,224 24.148 -0.94%
2025-05-07 0 26.50 26.45 26.50 26.45 27.50 22,857,635 615,224,105 26.915 24.19 24.15 24.19 24.15 25.11 25,038,162 24.571 0.38%
2025-05-06 0 26.40 26.35 26.40 25.95 26.75 13,099,173 344,382,226 26.290 24.10 24.06 24.10 23.69 24.42 14,348,782 24.001 -0.19%
2025-05-02 0 26.45 26.40 26.45 26.05 26.70 5,045,622 133,431,817 26.445 24.15 24.10 24.15 23.78 24.37 5,526,954 24.142 0.76%
2025-04-30 0 26.25 26.20 26.25 26.05 26.55 17,496,666 459,347,737 26.253 23.96 23.92 23.96 23.78 24.24 19,165,778 23.967 0.57%
2025-04-29 0 26.10 26.10 26.15 25.95 26.75 13,093,555 342,551,128 26.162 23.83 23.83 23.87 23.69 24.42 14,342,628 23.883 -1.32%
2025-04-28 0 26.45 26.45 26.50 25.95 27.20 13,090,814 345,306,441 26.378 24.15 24.15 24.19 23.69 24.83 14,339,625 24.081 -2.40%
2025-04-25 0 27.10 27.05 27.10 26.90 28.45 39,602,755 1,095,291,846 27.657 24.74 24.69 24.74 24.56 25.97 43,380,699 25.248 0.56%
2025-04-24 0 26.95 26.90 26.95 26.40 27.20 16,693,985 447,064,169 26.780 24.60 24.56 24.60 24.10 24.83 18,286,524 24.448 -0.19%
2025-04-23 0 27.00 26.95 27.00 26.85 28.10 33,485,241 919,102,718 27.448 24.65 24.60 24.65 24.51 25.65 36,679,599 25.058 -1.46%
2025-04-22 0 27.40 27.35 27.40 27.00 27.55 14,260,039 389,394,360 27.307 25.01 24.97 25.01 24.65 25.15 15,620,389 24.929 0.18%
2025-04-17 0 27.35 27.30 27.35 26.65 27.95 42,984,222 1,175,876,485 27.356 24.97 24.92 24.97 24.33 25.52 47,084,744 24.974 2.05%
2025-04-16 0 26.80 26.75 26.80 26.10 27.00 24,056,868 639,352,655 26.577 24.47 24.42 24.47 23.83 24.65 26,351,797 24.262 1.90%
2025-04-15 0 26.30 26.30 26.35 26.10 26.65 13,572,097 357,747,533 26.359 24.01 24.01 24.06 23.83 24.33 14,866,821 24.063 -0.94%
2025-04-14 0 26.55 26.50 26.55 26.25 27.00 26,039,749 691,464,927 26.554 24.24 24.19 24.24 23.96 24.65 28,523,837 24.242 -0.93%
2025-04-11 0 26.80 26.75 26.80 25.25 27.00 49,870,316 1,319,983,747 26.468 24.47 24.42 24.47 23.05 24.65 54,627,744 24.163 4.69%
2025-04-10 0 25.60 25.60 25.65 24.60 26.00 41,896,178 1,071,466,728 25.574 23.37 23.37 23.42 22.46 23.74 45,892,905 23.347 3.02%
2025-04-09 0 24.85 24.85 24.90 22.75 25.25 71,206,477 1,726,627,319 24.248 22.69 22.69 22.73 20.77 23.05 77,999,289 22.136 3.33%
2025-04-08 0 24.05 24.05 24.10 23.50 24.45 32,908,640 788,631,119 23.964 21.96 21.96 22.00 21.45 22.32 36,047,992 21.877 1.05%
2025-04-07 0 23.80 23.75 23.80 23.65 25.35 37,055,277 903,754,877 24.389 21.73 21.68 21.73 21.59 23.14 40,590,202 22.265 -9.51%
2025-04-03 0 26.30 26.30 26.35 25.20 26.65 23,986,136 629,310,694 26.236 24.01 24.01 24.06 23.01 24.33 26,274,317 23.952 1.74%
2025-04-02 0 25.85 25.80 25.85 25.45 26.15 11,962,464 307,728,323 25.724 23.60 23.55 23.60 23.23 23.87 13,103,635 23.484 -0.19%
2025-04-01 0 25.90 25.85 25.90 25.80 26.15 12,675,252 328,896,753 25.948 23.64 23.60 23.64 23.55 23.87 13,884,420 23.688 0.39%
2025-03-31 0 25.80 25.75 25.80 25.25 25.90 22,197,901 568,511,407 25.611 23.55 23.51 23.55 23.05 23.64 24,315,492 23.381 0.98%
2025-03-28 0 25.55 25.55 25.60 25.25 26.05 16,603,427 423,685,690 25.518 23.32 23.32 23.37 23.05 23.78 18,187,327 23.296 -0.78%
2025-03-27 0 25.75 25.70 25.75 25.55 26.05 13,871,578 357,653,754 25.783 23.51 23.46 23.51 23.32 23.78 15,194,871 23.538 -0.39%
2025-03-26 0 25.85 25.80 25.85 25.50 26.65 19,656,171 508,324,127 25.861 23.60 23.55 23.60 23.28 24.33 21,531,291 23.609 1.57%
2025-03-25 0 25.45 25.45 25.50 25.40 26.35 11,369,720 292,099,140 25.691 23.23 23.23 23.28 23.19 24.06 12,454,346 23.454 -2.68%
2025-03-24 0 26.15 26.10 26.15 25.55 26.30 15,267,038 396,446,120 25.967 23.87 23.83 23.87 23.32 24.01 16,723,452 23.706 1.75%
2025-03-21 0 25.70 25.65 25.70 25.25 26.10 19,242,696 493,624,032 25.653 23.46 23.42 23.46 23.05 23.83 21,078,372 23.419 -1.15%
2025-03-20 0 26.00 25.95 26.00 25.90 26.70 14,549,239 380,579,933 26.158 23.74 23.69 23.74 23.64 24.37 15,937,178 23.880 -2.99%
2025-03-19 0 26.80 26.75 26.80 26.60 27.25 13,455,697 361,240,340 26.847 24.47 24.42 24.47 24.28 24.88 14,739,316 24.509 -1.65%
2025-03-18 0 27.25 27.20 27.25 26.80 27.50 19,213,956 521,699,713 27.152 24.88 24.83 24.88 24.47 25.11 21,046,890 24.787 1.49%
2025-03-17 0 26.85 26.85 26.90 26.50 27.30 23,528,831 634,157,829 26.952 24.51 24.51 24.56 24.19 24.92 25,773,387 24.605 1.51%
2025-03-14 0 26.45 26.40 26.45 25.35 26.80 30,028,255 786,581,032 26.195 24.15 24.10 24.15 23.14 24.47 32,892,830 23.913 3.93%
2025-03-13 0 25.45 25.40 25.45 25.00 25.85 18,264,783 463,449,627 25.374 23.23 23.19 23.23 22.82 23.60 20,007,170 23.164 -0.97%
2025-03-12 0 25.70 25.65 25.70 25.40 26.05 18,635,253 478,846,688 25.696 23.46 23.42 23.46 23.19 23.78 20,412,981 23.458 -0.58%
2025-03-11 0 25.85 25.80 25.85 24.70 25.95 19,976,028 508,012,731 25.431 23.60 23.55 23.60 22.55 23.69 21,881,661 23.216 -0.39%
2025-03-10 0 25.95 25.90 25.95 25.40 27.20 21,651,359 561,221,392 25.921 23.69 23.64 23.69 23.19 24.83 23,716,812 23.663 -2.63%
2025-03-07 0 26.65 26.60 26.65 26.35 27.25 24,343,738 651,689,868 26.770 24.33 24.28 24.33 24.06 24.88 26,666,033 24.439 -1.30%
2025-03-06 0 27.00 26.95 27.00 25.70 27.40 31,934,899 852,044,224 26.681 24.65 24.60 24.65 23.46 25.01 34,981,360 24.357 4.05%
2025-03-05 0 25.95 25.90 25.95 25.35 26.90 20,843,593 539,793,296 25.897 23.69 23.64 23.69 23.14 24.56 22,831,988 23.642 -0.76%
2025-03-04 0 26.15 26.15 26.20 25.50 26.30 19,032,996 494,506,491 25.982 23.87 23.87 23.92 23.28 24.01 20,848,667 23.719 -0.38%
2025-03-03 0 26.25 26.25 26.30 26.00 27.30 27,006,353 717,608,162 26.572 23.96 23.96 24.01 23.74 24.92 29,582,651 24.258 0.96%
2025-02-28 0 26.00 25.95 26.00 25.60 26.90 32,969,304 861,469,245 26.129 23.74 23.69 23.74 23.37 24.56 36,114,443 23.854 -3.70%
2025-02-27 0 27.00 26.95 27.00 26.40 27.50 46,305,050 1,246,158,808 26.912 24.65 24.60 24.65 24.10 25.11 50,722,366 24.568 0.56%
2025-02-26 0 26.85 26.85 26.90 25.55 27.10 63,588,717 1,684,105,268 26.484 24.51 24.51 24.56 23.32 24.74 69,654,825 24.178 5.09%
2025-02-25 0 25.55 25.50 25.55 24.95 25.75 30,252,753 772,121,217 25.522 23.32 23.28 23.32 22.78 23.51 33,138,744 23.300 0.20%
2025-02-24 0 25.50 25.45 25.50 24.90 26.05 30,121,156 770,624,668 25.584 23.28 23.23 23.28 22.73 23.78 32,994,593 23.356 1.80%
2025-02-21 0 25.05 25.00 25.05 24.30 25.45 21,823,174 544,333,424 24.943 22.87 22.82 22.87 22.18 23.23 23,905,017 22.771 2.45%
2025-02-20 0 24.45 24.40 24.45 24.35 25.20 14,664,438 360,333,822 24.572 22.32 22.28 22.32 22.23 23.01 16,063,367 22.432 -2.78%
2025-02-19 0 25.15 25.15 25.20 24.80 25.50 14,159,330 356,552,109 25.181 22.96 22.96 23.01 22.64 23.28 15,510,073 22.988 0.00%
2025-02-18 0 25.15 25.10 25.15 24.65 25.30 15,128,989 378,953,232 25.048 22.96 22.91 22.96 22.50 23.10 16,572,234 22.867 0.40%
2025-02-17 0 25.05 25.00 25.05 24.60 25.85 29,172,856 737,735,597 25.288 22.87 22.82 22.87 22.46 23.60 31,955,829 23.086 -0.60%
2025-02-14 0 25.20 25.15 25.20 24.50 25.20 19,934,009 497,300,545 24.947 23.01 22.96 23.01 22.37 23.01 21,835,633 22.775 3.70%
2025-02-13 0 24.30 24.25 24.30 24.20 25.10 25,905,256 638,897,903 24.663 22.18 22.14 22.18 22.09 22.91 28,376,513 22.515 -2.41%
2025-02-12 0 24.90 24.90 24.95 23.65 25.35 25,894,780 637,960,814 24.637 22.73 22.73 22.78 21.59 23.14 28,365,038 22.491 5.96%
2025-02-11 0 23.50 23.50 23.55 23.50 24.35 8,454,057 201,039,253 23.780 21.45 21.45 21.50 21.45 22.23 9,260,540 21.709 -1.67%
2025-02-10 0 23.90 23.85 23.90 23.25 24.00 17,112,849 406,462,820 23.752 21.82 21.77 21.82 21.23 21.91 18,745,346 21.683 1.92%
2025-02-07 0 23.45 23.40 23.45 22.50 23.75 14,804,732 344,866,151 23.294 21.41 21.36 21.41 20.54 21.68 16,217,044 21.266 2.18%
2025-02-06 0 22.95 22.90 22.95 22.40 23.15 11,154,649 254,532,163 22.818 20.95 20.91 20.95 20.45 21.13 12,218,758 20.831 0.22%
2025-02-05 0 22.90 22.90 22.95 22.45 23.15 11,483,682 261,931,982 22.809 20.91 20.91 20.95 20.49 21.13 12,579,179 20.823 -1.08%
2025-02-04 0 23.15 23.10 23.15 22.40 23.45 18,140,928 418,612,464 23.076 21.13 21.09 21.13 20.45 21.41 19,871,500 21.066 1.31%
2025-02-03 0 22.85 22.85 22.90 22.20 23.35 12,949,377 293,836,653 22.691 20.86 20.86 20.91 20.27 21.32 14,184,696 20.715 -2.97%
2025-01-28 0 23.55 23.55 23.60 23.50 23.90 3,694,373 87,401,807 23.658 21.50 21.50 21.54 21.45 21.82 4,046,801 21.598 -0.42%
2025-01-27 0 23.65 23.60 23.65 23.05 23.85 14,158,911 334,390,887 23.617 21.59 21.54 21.59 21.04 21.77 15,509,614 21.560 1.72%
2025-01-24 0 23.25 23.20 23.25 22.85 23.55 9,106,776 212,195,710 23.301 21.23 21.18 21.23 20.86 21.50 9,975,526 21.272 1.75%
2025-01-23 0 22.85 22.85 22.90 22.75 23.55 14,167,104 326,558,540 23.050 20.86 20.86 20.91 20.77 21.50 15,518,589 21.043 -1.72%
2025-01-22 0 23.25 23.20 23.25 23.15 23.75 10,758,618 251,035,836 23.333 21.23 21.18 21.23 21.13 21.68 11,784,947 21.301 -2.11%
2025-01-21 0 23.75 23.70 23.75 23.50 24.55 21,891,862 523,649,592 23.920 21.68 21.64 21.68 21.45 22.41 23,980,258 21.837 1.28%
2025-01-20 0 23.45 23.45 23.50 23.15 23.70 15,892,038 373,415,862 23.497 21.41 21.41 21.45 21.13 21.64 17,408,075 21.451 1.52%
2025-01-17 0 23.10 23.05 23.10 22.10 23.45 16,814,252 387,069,857 23.020 21.09 21.04 21.09 20.18 21.41 18,418,264 21.016 2.21%
2025-01-16 0 22.60 22.55 22.60 22.40 23.00 14,340,819 324,568,253 22.632 20.63 20.59 20.63 20.45 21.00 15,708,876 20.661 0.89%
2025-01-15 0 22.40 22.35 22.40 21.75 22.45 14,649,270 326,070,569 22.258 20.45 20.40 20.45 19.86 20.49 16,046,752 20.320 1.59%
2025-01-14 0 22.05 22.00 22.05 21.90 22.35 12,478,108 276,016,249 22.120 20.13 20.08 20.13 19.99 20.40 13,668,469 20.194 0.23%
2025-01-13 0 22.00 22.00 22.05 21.00 22.25 16,687,737 363,842,370 21.803 20.08 20.08 20.13 19.17 20.31 18,279,680 19.904 2.09%
2025-01-10 0 21.55 21.55 21.60 21.40 21.90 12,740,684 274,943,753 21.580 19.67 19.67 19.72 19.54 19.99 13,956,094 19.701 -1.37%
2025-01-09 0 21.85 21.85 21.90 21.75 22.20 10,802,763 237,009,715 21.940 19.95 19.95 19.99 19.86 20.27 11,833,303 20.029 -0.68%
2025-01-08 0 22.00 21.95 22.00 21.55 22.20 12,802,456 280,439,945 21.905 20.08 20.04 20.08 19.67 20.27 14,023,759 19.997 -0.68%
2025-01-07 0 22.15 22.15 22.20 21.75 22.35 12,548,641 277,011,600 22.075 20.22 20.22 20.27 19.86 20.40 13,745,731 20.153 0.00%
2025-01-06 0 22.15 22.10 22.15 22.05 22.75 11,659,448 259,555,700 22.261 20.22 20.18 20.22 20.13 20.77 12,771,713 20.323 -1.34%
2025-01-03 0 22.45 22.40 22.45 22.25 22.85 12,109,082 272,023,184 22.464 20.49 20.45 20.49 20.31 20.86 13,264,240 20.508 1.13%
2025-01-02 0 22.20 22.20 22.25 21.95 22.75 22,809,896 508,907,705 22.311 20.27 20.27 20.31 20.04 20.77 24,985,869 20.368 -1.55%
2024-12-31 0 22.55 22.50 22.55 22.05 23.05 12,741,292 287,735,645 22.583 20.59 20.54 20.59 20.13 21.04 13,956,760 20.616 0.00%
2024-12-30 0 22.55 22.50 22.55 22.40 23.20 15,973,671 361,339,524 22.621 20.59 20.54 20.59 20.45 21.18 17,497,495 20.651 -1.53%
2024-12-27 0 22.90 22.90 22.95 22.40 23.15 12,231,475 279,393,072 22.842 20.91 20.91 20.95 20.45 21.13 13,398,309 20.853 -0.43%
2024-12-24 0 23.00 22.95 23.00 22.40 23.25 10,399,872 239,128,686 22.993 21.00 20.95 21.00 20.45 21.23 11,391,978 20.991 2.45%
2024-12-23 0 22.45 22.40 22.45 22.20 22.70 13,317,545 298,735,135 22.432 20.49 20.45 20.49 20.27 20.72 14,587,985 20.478 0.90%
2024-12-20 0 22.25 22.25 22.30 21.85 22.45 18,997,562 420,982,398 22.160 20.31 20.31 20.36 19.95 20.49 20,809,853 20.230 0.00%
2024-12-19 0 22.25 22.20 22.25 22.10 22.55 12,083,053 269,002,882 22.263 20.31 20.27 20.31 20.18 20.59 13,235,728 20.324 -1.55%
2024-12-18 0 22.60 22.55 22.60 22.45 23.00 12,552,004 284,291,705 22.649 20.63 20.59 20.63 20.49 21.00 13,749,415 20.677 -0.22%
2024-12-17 0 22.65 22.60 22.65 22.45 22.95 20,602,700 466,640,568 22.649 20.68 20.63 20.68 20.49 20.95 22,568,115 20.677 -1.09%
2024-12-16 0 22.90 22.80 22.90 22.75 23.70 15,534,471 358,010,062 23.046 20.91 20.81 20.91 20.77 21.64 17,016,397 21.039 -2.35%
2024-12-13 0 23.45 23.40 23.45 22.95 23.85 28,325,676 659,418,847 23.280 21.41 21.36 21.41 20.95 21.77 31,027,832 21.252 -2.29%
2024-12-12 0 24.00 23.95 24.00 23.40 24.35 14,453,505 346,271,429 23.958 21.91 21.86 21.91 21.36 22.23 15,832,311 21.871 1.05%
2024-12-11 0 23.75 23.75 23.80 23.60 24.75 10,789,172 258,961,462 24.002 21.68 21.68 21.73 21.54 22.59 11,818,416 21.912 -1.45%
2024-12-10 0 24.10 24.05 24.10 24.00 25.90 30,175,250 747,699,420 24.779 22.00 21.96 22.00 21.91 23.64 33,053,848 22.621 -2.23%
2024-12-09 0 24.65 24.65 24.70 23.15 24.80 18,146,300 434,682,557 23.954 22.50 22.50 22.55 21.13 22.64 19,877,384 21.868 3.79%
2024-12-06 0 23.75 23.75 23.80 23.25 24.15 32,049,058 753,980,976 23.526 21.68 21.68 21.73 21.23 22.05 35,106,410 21.477 1.50%
2024-12-05 0 23.40 23.40 23.45 23.25 23.70 7,063,566 165,400,365 23.416 21.36 21.36 21.41 21.23 21.64 7,737,402 21.377 -1.27%
2024-12-04 0 23.70 23.65 23.70 23.30 23.95 11,554,893 273,141,902 23.639 21.64 21.59 21.64 21.27 21.86 12,657,183 21.580 0.42%
2024-12-03 0 23.60 23.55 23.60 22.95 23.80 12,118,723 284,310,799 23.460 21.54 21.50 21.54 20.95 21.73 13,274,801 21.417 1.51%
2024-12-02 0 23.25 23.25 23.30 22.90 23.70 15,667,994 364,655,314 23.274 21.23 21.23 21.27 20.91 21.64 17,162,658 21.247 1.09%
2024-11-29 0 23.00 23.00 23.05 22.90 23.65 13,532,297 312,892,886 23.122 21.00 21.00 21.04 20.91 21.59 14,823,224 21.108 0.44%
2024-11-28 0 22.90 22.90 22.95 22.75 23.40 13,667,451 313,747,154 22.956 20.91 20.91 20.95 20.77 21.36 14,971,271 20.957 -1.51%
2024-11-27 0 23.25 23.20 23.25 22.30 23.55 15,798,933 364,766,271 23.088 21.23 21.18 21.23 20.36 21.50 17,306,088 21.077 2.65%
2024-11-26 0 22.65 22.60 22.65 22.40 22.90 9,973,648 225,400,174 22.600 20.68 20.63 20.68 20.45 20.91 10,925,094 20.631 1.12%
2024-11-25 0 22.40 22.35 22.40 22.20 22.95 16,448,916 369,037,205 22.435 20.45 20.40 20.45 20.27 20.95 18,018,077 20.481 -0.88%
2024-11-22 0 22.60 22.55 22.60 22.30 23.75 22,942,060 522,688,849 22.783 20.63 20.59 20.63 20.36 21.68 25,130,640 20.799 -4.03%
2024-11-21 0 23.55 23.50 23.55 23.35 23.85 15,539,297 365,571,930 23.526 21.50 21.45 21.50 21.32 21.77 17,021,684 21.477 -1.26%
2024-11-20 0 23.85 23.85 23.90 23.60 24.20 8,721,694 207,933,587 23.841 21.77 21.77 21.82 21.54 22.09 9,553,709 21.765 -0.21%
2024-11-19 0 23.90 23.85 23.90 23.70 24.45 9,635,497 230,171,256 23.888 21.82 21.77 21.82 21.64 22.32 10,554,685 21.807 0.00%
2024-11-18 0 23.90 23.85 23.90 23.80 24.60 10,114,448 243,793,120 24.103 21.82 21.77 21.82 21.73 22.46 11,079,326 22.004 1.06%
2024-11-15 0 23.65 23.60 23.65 23.45 24.45 18,685,711 444,085,259 23.766 21.59 21.54 21.59 21.41 22.32 20,468,253 21.696 -1.66%
2024-11-14 0 24.05 24.00 24.05 23.70 25.05 28,584,119 692,297,803 24.220 21.96 21.91 21.96 21.64 22.87 31,310,929 22.110 -3.99%
2024-11-13 0 25.05 24.95 25.05 24.60 25.40 9,605,905 239,297,710 24.912 22.87 22.78 22.87 22.46 23.19 10,522,270 22.742 -0.20%
2024-11-12 0 25.10 25.05 25.10 25.00 26.35 16,527,638 421,266,768 25.489 22.91 22.87 22.91 22.82 24.06 18,104,308 23.269 -4.02%
2024-11-11 0 26.15 26.05 26.15 25.45 26.20 14,625,805 378,031,086 25.847 23.87 23.78 23.87 23.23 23.92 16,021,048 23.596 -2.24%
2024-11-08 0 26.75 26.70 26.75 26.50 28.20 17,995,118 486,138,937 27.015 24.42 24.37 24.42 24.19 25.74 19,711,780 24.662 -2.90%
2024-11-07 0 27.55 27.55 27.60 26.50 28.00 22,331,556 614,803,066 27.531 25.15 25.15 25.20 24.19 25.56 24,461,897 25.133 3.57%
2024-11-06 0 26.60 26.55 26.60 26.15 27.60 18,849,463 504,556,338 26.768 24.28 24.24 24.28 23.87 25.20 20,647,626 24.437 -2.21%
2024-11-05 0 27.20 27.15 27.20 26.25 27.35 13,175,795 356,788,436 27.079 24.83 24.79 24.83 23.96 24.97 14,432,713 24.721 2.45%
2024-11-04 0 26.55 26.50 26.55 25.95 27.00 10,112,660 266,397,894 26.343 24.24 24.19 24.24 23.69 24.65 11,077,367 24.049 -0.75%
2024-11-01 0 26.75 26.75 26.80 26.20 27.40 25,483,758 684,415,147 26.857 24.42 24.42 24.47 23.92 25.01 27,914,806 24.518 3.48%
2024-10-31 0 25.85 25.85 25.90 25.20 26.70 23,114,449 601,988,913 26.044 23.60 23.60 23.64 23.01 24.37 25,319,475 23.776 2.78%
2024-10-30 0 25.15 25.15 25.20 25.05 25.80 12,888,266 327,535,621 25.413 22.96 22.96 23.01 22.87 23.55 14,117,755 23.200 -0.59%
2024-10-29 0 25.30 25.30 25.35 25.05 26.10 13,659,372 346,377,366 25.358 23.10 23.10 23.14 22.87 23.83 14,962,421 23.150 -1.56%
2024-10-28 0 25.70 25.65 25.70 24.55 25.80 19,109,416 483,804,310 25.318 23.46 23.42 23.46 22.41 23.55 20,932,378 23.113 2.19%
2024-10-25 0 25.15 25.15 25.20 24.80 25.50 9,902,858 249,075,488 25.152 22.96 22.96 23.01 22.64 23.28 10,847,551 22.961 -0.59%
2024-10-24 0 25.30 25.30 25.35 24.85 25.80 17,035,329 430,791,090 25.288 23.10 23.10 23.14 22.69 23.55 18,660,431 23.086 -3.44%
2024-10-23 0 26.20 26.20 26.25 25.85 26.55 15,375,706 402,927,824 26.205 23.92 23.92 23.96 23.60 24.24 16,842,487 23.923 -0.19%
2024-10-22 0 26.25 26.20 26.25 26.00 26.75 10,046,494 264,717,412 26.349 23.96 23.92 23.96 23.74 24.42 11,004,889 24.055 -0.57%
2024-10-21 0 26.40 26.35 26.40 25.80 27.00 21,590,537 572,700,595 26.526 24.10 24.06 24.10 23.55 24.65 23,650,188 24.215 0.76%
2024-10-18 0 26.20 26.15 26.20 24.60 26.55 25,757,528 662,706,585 25.729 23.92 23.87 23.92 22.46 24.24 28,214,693 23.488 3.97%
2024-10-17 0 25.20 25.15 25.20 25.00 27.20 37,337,045 964,036,057 25.820 23.01 22.96 23.01 22.82 24.83 40,898,849 23.571 -5.79%
2024-10-16 0 26.75 26.75 26.80 26.00 27.90 41,625,178 1,126,051,818 27.052 24.42 24.42 24.47 23.74 25.47 45,596,053 24.696 2.49%
2024-10-15 0 26.10 26.05 26.10 26.00 27.55 35,422,661 947,938,197 26.761 23.83 23.78 23.83 23.74 25.15 38,801,841 24.430 -4.04%
2024-10-14 0 27.20 27.20 27.25 25.85 27.90 65,317,189 1,772,259,371 27.133 24.83 24.83 24.88 23.60 25.47 71,548,187 24.770 5.84%
2024-10-10 0 25.70 25.70 25.75 25.45 26.65 29,968,997 778,667,147 25.982 23.46 23.46 23.51 23.23 24.33 32,827,919 23.720 1.78%
2024-10-09 0 25.25 25.25 25.30 23.75 26.45 47,840,610 1,208,242,548 25.256 23.05 23.05 23.10 21.68 24.15 52,404,412 23.056 -2.70%
2024-10-08 0 25.95 25.90 25.95 25.25 29.95 80,333,223 2,155,300,178 26.829 23.69 23.64 23.69 23.05 27.34 87,996,690 24.493 -13.36%
2024-10-07 0 29.95 29.90 29.95 28.50 30.20 32,157,575 944,710,822 29.378 27.34 27.30 27.34 26.02 27.57 35,225,279 26.819 0.00%
2024-10-04 0 29.95 29.90 29.95 29.50 30.95 28,839,255 868,018,783 30.099 27.34 27.30 27.34 26.93 28.25 31,590,404 27.477 0.67%
2024-10-03 0 29.75 29.75 29.80 28.55 32.10 43,010,700 1,289,138,448 29.973 27.16 27.16 27.20 26.06 29.30 47,113,748 27.362 -6.00%
2024-10-02 0 31.65 31.65 31.70 28.80 32.30 93,156,786 2,888,925,209 31.011 28.89 28.89 28.94 26.29 29.49 102,043,570 28.311 10.47%
2024-09-30 0 28.65 28.60 28.65 28.15 31.00 104,298,704 3,042,386,803 29.170 26.15 26.11 26.15 25.70 28.30 114,248,382 26.630 2.69%
2024-09-27 0 27.90 27.85 27.90 26.35 28.30 107,947,142 2,956,427,707 27.388 25.47 25.42 25.47 24.06 25.84 118,244,866 25.003 5.08%
2024-09-26 0 26.55 26.50 26.55 21.90 26.90 82,602,444 2,076,327,841 25.136 24.24 24.19 24.24 19.99 24.56 90,482,386 22.947 21.51%
2024-09-25 0 21.85 21.80 21.85 21.75 23.40 31,262,516 702,172,528 22.461 19.95 19.90 19.95 19.86 21.36 34,244,835 20.504 -2.46%
2024-09-24 0 22.40 22.35 22.45 21.40 22.75 36,489,490 809,893,897 22.195 20.45 20.40 20.49 19.54 20.77 39,970,441 20.262 5.91%
2024-09-23 0 21.15 21.15 21.20 21.05 21.60 18,651,780 396,423,570 21.254 19.31 19.31 19.35 19.22 19.72 20,431,085 19.403 -0.94%
2024-09-20 0 21.35 21.30 21.35 20.40 21.55 31,820,118 675,186,434 21.219 19.49 19.45 19.49 18.62 19.67 34,855,630 19.371 2.64%
2024-09-19 0 20.80 20.75 20.80 19.32 21.30 31,325,558 647,241,824 20.662 18.99 18.94 18.99 17.64 19.45 34,313,891 18.862 7.77%
2024-09-17 0 19.30 19.28 19.30 18.98 19.48 5,045,340 97,312,955 19.288 17.62 17.60 17.62 17.33 17.78 5,526,645 17.608 0.63%
2024-09-16 0 19.18 19.16 19.18 18.56 19.36 14,221,322 268,641,009 18.890 17.51 17.49 17.51 16.94 17.67 15,577,979 17.245 -2.14%
2024-09-13 0 19.60 19.60 19.62 19.32 20.35 9,835,801 195,247,398 19.851 17.89 17.89 17.91 17.64 18.58 10,774,097 18.122 1.03%
2024-09-12 0 19.40 19.40 19.42 18.82 19.52 11,451,543 220,629,050 19.266 17.71 17.71 17.73 17.18 17.82 12,543,974 17.588 1.25%
2024-09-11 0 19.16 19.12 19.16 18.82 19.20 23,376,897 445,056,893 19.038 17.49 17.45 17.49 17.18 17.53 25,606,959 17.380 0.21%
2024-09-10 0 19.12 19.12 19.14 19.08 20.15 27,442,123 530,333,803 19.326 17.45 17.45 17.47 17.42 18.40 30,059,991 17.643 -4.30%
2024-09-09 0 19.98 19.96 19.98 19.66 20.65 25,918,333 516,999,027 19.947 18.24 18.22 18.24 17.95 18.85 28,390,838 18.210 -3.85%
2024-09-05 0 21.00 20.95 21.00 20.55 21.05 12,392,441 258,396,611 20.851 18.97 18.93 18.97 18.56 19.02 13,717,686 18.837 1.69%
2024-09-04 0 20.65 20.60 20.65 20.30 21.30 10,907,894 224,504,779 20.582 18.66 18.61 18.66 18.34 19.24 12,074,382 18.593 -1.90%
2024-09-03 0 21.05 21.00 21.05 20.85 21.65 9,896,141 209,021,617 21.122 19.02 18.97 19.02 18.84 19.56 10,954,432 19.081 0.48%
2024-09-02 0 20.95 20.95 21.00 20.80 21.90 18,682,545 394,115,987 21.095 18.93 18.93 18.97 18.79 19.78 20,680,452 19.057 -5.42%
2024-08-30 0 22.15 22.15 22.20 20.60 23.50 44,668,625 996,953,265 22.319 20.01 20.01 20.06 18.61 21.23 49,445,478 20.163 4.24%
2024-08-29 0 21.25 21.20 21.25 20.30 21.35 11,099,969 233,043,922 20.995 19.20 19.15 19.20 18.34 19.29 12,286,997 18.967 1.67%
2024-08-28 0 20.90 20.85 20.90 20.75 22.20 19,910,411 420,181,242 21.104 18.88 18.84 18.88 18.75 20.06 22,039,626 19.065 -5.22%
2024-08-27 0 22.05 22.05 22.10 21.55 22.15 4,419,137 96,822,093 21.910 19.92 19.92 19.96 19.47 20.01 4,891,719 19.793 0.23%
2024-08-26 0 22.00 21.95 22.00 21.55 22.10 13,857,667 302,751,616 21.847 19.87 19.83 19.87 19.47 19.96 15,339,603 19.737 1.62%
2024-08-23 0 21.65 21.65 21.70 21.40 21.85 15,270,562 330,196,191 21.623 19.56 19.56 19.60 19.33 19.74 16,903,593 19.534 -0.92%
2024-08-22 0 21.85 21.80 21.85 21.30 22.30 18,952,371 410,765,831 21.674 19.74 19.69 19.74 19.24 20.15 20,979,134 19.580 -0.68%
2024-08-21 0 22.00 21.95 22.00 21.50 22.25 12,889,741 282,439,691 21.912 19.87 19.83 19.87 19.42 20.10 14,268,167 19.795 -1.12%
2024-08-20 0 22.25 22.20 22.25 21.95 22.95 10,142,189 225,168,639 22.201 20.10 20.06 20.10 19.83 20.73 11,226,793 20.056 -1.77%
2024-08-19 0 22.65 22.60 22.65 22.55 22.95 7,137,785 162,014,674 22.698 20.46 20.42 20.46 20.37 20.73 7,901,098 20.505 0.67%
2024-08-16 0 22.50 22.50 22.55 22.35 23.00 7,959,071 179,585,524 22.564 20.33 20.33 20.37 20.19 20.78 8,810,212 20.384 -0.44%
2024-08-15 0 22.60 22.60 22.65 22.30 22.90 10,596,837 239,226,849 22.575 20.42 20.42 20.46 20.15 20.69 11,730,061 20.394 -0.44%
2024-08-14 0 22.70 22.65 22.70 22.45 23.10 5,938,725 134,866,117 22.710 20.51 20.46 20.51 20.28 20.87 6,573,811 20.516 0.00%
2024-08-13 0 22.70 22.65 22.70 22.45 23.00 8,186,002 185,119,785 22.614 20.51 20.46 20.51 20.28 20.78 9,061,411 20.429 -0.22%
2024-08-12 0 22.75 22.70 22.75 22.60 23.45 7,633,661 173,728,755 22.758 20.55 20.51 20.55 20.42 21.18 8,450,003 20.560 -1.09%
2024-08-09 0 23.00 22.95 23.00 22.70 23.70 9,222,024 214,358,267 23.244 20.78 20.73 20.78 20.51 21.41 10,208,225 20.999 2.68%
2024-08-08 0 22.40 22.40 22.45 22.10 22.95 8,916,239 200,445,821 22.481 20.24 20.24 20.28 19.96 20.73 9,869,740 20.309 0.00%
2024-08-07 0 22.40 22.40 22.45 22.10 22.75 13,524,420 302,130,199 22.340 20.24 20.24 20.28 19.96 20.55 14,970,719 20.181 -0.44%
2024-08-06 0 22.50 22.45 22.50 22.45 23.05 11,397,333 258,257,603 22.659 20.33 20.28 20.33 20.28 20.82 12,616,161 20.470 0.22%
2024-08-05 0 22.45 22.40 22.45 21.65 22.65 14,047,681 312,096,618 22.217 20.28 20.24 20.28 19.56 20.46 15,549,937 20.071 0.67%
2024-08-02 0 22.30 22.25 22.30 22.10 22.65 9,092,007 202,847,159 22.310 20.15 20.10 20.15 19.96 20.46 10,064,304 20.155 -1.55%
2024-08-01 0 22.65 22.60 22.65 22.35 23.50 19,849,070 450,726,644 22.708 20.46 20.42 20.46 20.19 21.23 21,971,725 20.514 -3.41%
2024-07-31 0 23.45 23.45 23.50 23.00 23.70 15,152,553 354,838,667 23.418 21.18 21.18 21.23 20.78 21.41 16,772,964 21.155 1.30%
2024-07-30 0 23.15 23.10 23.15 22.85 23.55 21,998,591 508,634,861 23.121 20.91 20.87 20.91 20.64 21.27 24,351,116 20.888 -2.73%
2024-07-29 0 23.80 23.75 23.80 23.60 24.40 20,320,202 486,277,763 23.931 21.50 21.46 21.50 21.32 22.04 22,493,240 21.619 -0.83%
2024-07-26 0 24.00 23.95 24.00 23.80 24.80 25,961,462 626,504,037 24.132 21.68 21.64 21.68 21.50 22.40 28,737,775 21.801 -1.84%
2024-07-25 0 24.45 24.45 24.50 24.25 25.15 15,060,239 370,292,296 24.587 22.09 22.09 22.13 21.91 22.72 16,670,778 22.212 -0.41%
2024-07-24 0 24.55 24.50 24.55 24.40 25.55 14,138,125 348,051,152 24.618 22.18 22.13 22.18 22.04 23.08 15,650,053 22.240 -2.77%
2024-07-23 0 25.25 25.25 25.30 25.15 25.95 11,192,729 284,991,296 25.462 22.81 22.81 22.86 22.72 23.44 12,389,677 23.002 -2.13%
2024-07-22 0 25.80 25.75 25.80 25.05 25.95 10,863,862 278,013,947 25.591 23.31 23.26 23.31 22.63 23.44 12,025,641 23.118 1.78%
2024-07-19 0 25.35 25.35 25.45 25.20 26.70 21,785,405 556,743,349 25.556 22.90 22.90 22.99 22.77 24.12 24,115,132 23.087 -5.76%
2024-07-18 0 26.90 26.90 26.95 26.25 27.15 12,604,757 337,351,362 26.764 24.30 24.30 24.35 23.71 24.53 13,952,707 24.178 0.94%
2024-07-17 0 26.65 26.65 26.70 26.60 27.20 9,979,561 267,520,383 26.807 24.08 24.08 24.12 24.03 24.57 11,046,773 24.217 0.38%
2024-07-16 0 26.55 26.50 26.55 26.45 27.05 12,275,776 327,226,669 26.656 23.99 23.94 23.99 23.89 24.44 13,588,545 24.081 -1.85%
2024-07-15 0 27.05 27.05 27.10 26.85 27.90 9,151,365 248,838,455 27.191 24.44 24.44 24.48 24.26 25.20 10,130,010 24.564 -2.70%
2024-07-12 0 27.80 27.80 27.85 26.90 28.20 17,890,058 495,644,963 27.705 25.11 25.11 25.16 24.30 25.48 19,803,217 25.029 4.32%
2024-07-11 0 26.65 26.60 26.65 26.05 26.90 14,234,994 376,318,741 26.436 24.08 24.03 24.08 23.53 24.30 15,757,281 23.882 2.70%
2024-07-10 0 25.95 25.90 25.95 25.55 26.55 16,410,335 425,103,576 25.905 23.44 23.40 23.44 23.08 23.99 18,165,253 23.402 -1.70%
2024-07-09 0 26.40 26.30 26.40 25.90 26.95 18,662,055 492,631,907 26.398 23.85 23.76 23.85 23.40 24.35 20,657,771 23.847 -0.94%
2024-07-08 0 26.65 26.60 26.65 26.45 27.50 14,967,923 400,741,023 26.773 24.08 24.03 24.08 23.89 24.84 16,568,590 24.187 -2.91%
2024-07-05 0 27.45 27.45 27.50 27.35 28.10 7,090,027 195,736,137 27.607 24.80 24.80 24.84 24.71 25.39 7,848,233 24.940 -1.79%
2024-07-04 0 27.95 27.95 28.00 27.95 28.70 9,094,447 256,722,840 28.229 25.25 25.25 25.29 25.25 25.93 10,067,005 25.501 -1.24%
2024-07-03 0 28.30 28.25 28.30 27.45 28.60 12,658,138 357,465,002 28.240 25.57 25.52 25.57 24.80 25.84 14,011,797 25.512 3.47%
2024-07-02 0 27.35 27.35 27.40 27.05 28.10 19,096,895 525,129,706 27.498 24.71 24.71 24.75 24.44 25.39 21,139,113 24.842 3.01%
2024-06-28 0 26.55 26.55 26.60 26.00 27.10 12,679,763 338,694,160 26.711 23.99 23.99 24.03 23.49 24.48 14,035,734 24.131 0.00%
2024-06-27 0 26.55 26.50 26.55 26.30 27.60 11,606,230 311,824,732 26.867 23.99 23.94 23.99 23.76 24.93 12,847,398 24.271 -3.10%
2024-06-26 0 27.40 27.30 27.40 26.60 27.55 12,456,007 339,642,710 27.267 24.75 24.66 24.75 24.03 24.89 13,788,050 24.633 0.74%
2024-06-25 0 27.20 27.15 27.20 26.50 27.60 11,389,341 309,737,911 27.195 24.57 24.53 24.57 23.94 24.93 12,607,315 24.568 1.87%
2024-06-24 0 26.70 26.65 26.70 26.20 26.85 11,414,074 302,805,067 26.529 24.12 24.08 24.12 23.67 24.26 12,634,693 23.966 -0.74%
2024-06-21 0 26.90 26.90 26.95 26.80 27.50 12,567,747 339,598,424 27.021 24.30 24.30 24.35 24.21 24.84 13,911,739 24.411 -1.28%
2024-06-20 0 27.25 27.25 27.30 27.00 27.65 8,376,865 228,526,347 27.281 24.62 24.62 24.66 24.39 24.98 9,272,685 24.645 -1.27%
2024-06-19 0 27.60 27.55 27.60 27.00 27.95 12,562,064 346,233,272 27.562 24.93 24.89 24.93 24.39 25.25 13,905,448 24.899 2.99%
2024-06-18 0 26.80 26.80 26.90 26.75 27.55 9,524,275 257,441,054 27.030 24.21 24.21 24.30 24.17 24.89 10,542,799 24.419 -0.92%
2024-06-17 0 27.05 27.00 27.05 26.55 27.75 7,798,558 211,671,758 27.142 24.44 24.39 24.44 23.99 25.07 8,632,534 24.520 0.19%
2024-06-14 0 27.00 27.00 27.05 26.40 28.10 14,609,499 399,569,030 27.350 24.39 24.39 24.44 23.85 25.39 16,171,836 24.708 0.56%
2024-06-13 0 26.85 26.85 26.90 26.75 27.45 13,585,934 366,163,301 26.952 24.26 24.26 24.30 24.17 24.80 15,038,811 24.348 0.56%
2024-06-12 0 26.70 26.65 26.70 26.50 27.95 24,719,882 667,334,192 26.996 24.12 24.08 24.12 23.94 25.25 27,363,421 24.388 -2.85%
2024-06-11 0 28.85 28.85 28.90 28.05 29.10 25,684,334 738,654,217 28.759 24.83 24.83 24.87 24.14 25.04 29,844,079 24.750 -0.86%
2024-06-07 0 29.10 29.05 29.10 28.65 29.30 15,604,656 452,842,920 29.020 25.04 25.00 25.04 24.66 25.22 18,131,932 24.975 0.69%
2024-06-06 0 28.90 28.85 28.90 28.65 30.30 13,851,943 403,257,478 29.112 24.87 24.83 24.87 24.66 26.08 16,095,355 25.054 -2.36%
2024-06-05 0 29.60 29.55 29.60 29.45 30.75 12,183,878 363,597,701 29.843 25.47 25.43 25.47 25.35 26.46 14,157,136 25.683 -1.99%
2024-06-04 0 30.20 30.20 30.30 28.90 30.65 20,320,525 612,771,479 30.155 25.99 25.99 26.08 24.87 26.38 23,611,566 25.952 3.96%
2024-06-03 0 29.05 29.00 29.05 28.55 29.50 12,032,642 348,961,564 29.001 25.00 24.96 25.00 24.57 25.39 13,981,407 24.959 2.29%
2024-05-31 0 28.40 28.40 28.45 28.30 29.55 23,799,665 684,909,524 28.778 24.44 24.44 24.48 24.36 25.43 27,654,176 24.767 -2.41%
2024-05-30 0 29.10 29.10 29.15 28.80 29.85 22,168,027 648,059,829 29.234 25.04 25.04 25.09 24.79 25.69 25,758,283 25.159 -3.16%
2024-05-29 0 30.05 30.00 30.05 29.90 30.60 12,385,949 374,326,975 30.222 25.86 25.82 25.86 25.73 26.33 14,391,934 26.009 -1.48%
2024-05-28 0 30.50 30.45 30.50 30.35 31.30 8,481,352 261,093,167 30.784 26.25 26.21 26.25 26.12 26.94 9,854,962 26.494 -0.16%
2024-05-27 0 30.55 30.55 30.60 29.80 30.65 10,771,551 326,544,362 30.315 26.29 26.29 26.33 25.65 26.38 12,516,074 26.090 0.00%
2024-05-24 0 30.55 30.50 30.55 30.05 31.55 17,895,267 546,191,307 30.522 26.29 26.25 26.29 25.86 27.15 20,793,522 26.267 -3.32%
2024-05-23 0 31.60 31.60 31.65 31.35 32.05 17,062,953 539,994,420 31.647 27.20 27.20 27.24 26.98 27.58 19,826,409 27.236 -2.17%
2024-05-22 0 32.30 32.30 32.35 32.05 33.30 22,281,236 727,745,234 32.662 27.80 27.80 27.84 27.58 28.66 25,889,827 28.109 0.00%
2024-05-21 0 32.30 32.25 32.30 32.00 32.95 14,674,647 476,258,206 32.454 27.80 27.75 27.80 27.54 28.36 17,051,302 27.931 -1.37%
2024-05-20 0 32.75 32.70 32.75 31.75 33.05 28,212,635 922,293,758 32.691 28.19 28.14 28.19 27.32 28.44 32,781,855 28.134 -0.30%
2024-05-17 0 32.85 32.80 32.85 30.75 33.70 61,466,139 1,982,756,099 32.258 28.27 28.23 28.27 26.46 29.00 71,420,981 27.762 2.98%
2024-05-16 0 31.90 31.85 31.90 31.40 32.60 43,861,316 1,405,670,332 32.048 27.45 27.41 27.45 27.02 28.06 50,964,942 27.581 3.57%
2024-05-14 0 30.80 30.80 30.85 30.70 31.85 14,276,760 442,958,244 31.027 26.51 26.51 26.55 26.42 27.41 16,588,974 26.702 -1.91%
2024-05-13 0 31.40 31.35 31.40 30.35 31.95 16,457,897 513,928,120 31.227 27.02 26.98 27.02 26.12 27.50 19,123,361 26.874 -2.18%
2024-05-10 0 32.10 32.05 32.10 29.90 32.15 35,817,771 1,122,512,693 31.340 27.63 27.58 27.63 25.73 27.67 41,618,692 26.971 7.18%
2024-05-09 0 29.95 29.90 29.95 29.35 30.45 26,579,457 794,447,541 29.890 25.78 25.73 25.78 25.26 26.21 30,884,173 25.723 2.74%
2024-05-08 0 29.15 29.15 29.25 29.05 30.85 18,189,431 537,950,237 29.575 25.09 25.09 25.17 25.00 26.55 21,135,328 25.453 -5.20%
2024-05-07 0 30.75 30.70 30.75 29.50 30.85 23,051,679 702,343,382 30.468 26.46 26.42 26.46 25.39 26.55 26,785,049 26.221 3.71%
2024-05-06 0 29.65 29.60 29.65 29.40 30.40 17,583,772 523,367,781 29.764 25.52 25.47 25.52 25.30 26.16 20,431,578 25.616 -1.82%
2024-05-03 0 30.20 30.20 30.25 29.75 30.80 13,345,760 402,487,659 30.158 25.99 25.99 26.03 25.60 26.51 15,507,193 25.955 1.51%
2024-05-02 0 29.75 29.70 29.75 28.20 30.05 19,933,785 587,164,213 29.456 25.60 25.56 25.60 24.27 25.86 23,162,191 25.350 4.57%
2024-04-30 0 28.45 28.45 28.50 27.95 28.85 28,204,830 802,096,561 28.438 24.48 24.48 24.53 24.05 24.83 32,772,786 24.474 -0.52%
2024-04-29 0 28.60 28.55 28.60 27.50 29.65 32,138,657 925,377,477 28.793 24.61 24.57 24.61 23.67 25.52 37,343,722 24.780 2.88%
2024-04-26 0 27.80 27.75 27.80 26.15 28.05 32,334,381 889,398,553 27.506 23.93 23.88 23.93 22.51 24.14 37,571,145 23.672 6.72%
2024-04-25 0 26.05 26.05 26.10 25.30 26.50 18,890,553 493,488,025 26.124 22.42 22.42 22.46 21.77 22.81 21,950,001 22.482 2.96%
2024-04-24 0 25.30 25.30 25.35 24.20 25.70 14,682,432 368,415,061 25.092 21.77 21.77 21.82 20.83 22.12 17,060,348 21.595 3.69%
2024-04-23 0 24.40 24.35 24.40 24.10 24.65 8,033,036 196,091,036 24.411 21.00 20.96 21.00 20.74 21.21 9,334,039 21.008 2.09%
2024-04-22 0 23.90 23.90 24.00 23.20 24.40 16,329,824 391,477,926 23.973 20.57 20.57 20.65 19.97 21.00 18,974,545 20.632 1.70%
2024-04-19 0 23.50 23.50 23.60 23.00 23.75 11,799,619 276,526,227 23.435 20.22 20.22 20.31 19.79 20.44 13,710,644 20.169 -1.26%
2024-04-18 0 23.80 23.80 23.85 23.05 24.55 15,516,117 372,303,936 23.995 20.48 20.48 20.53 19.84 21.13 18,029,053 20.650 2.81%
2024-04-17 0 23.15 23.15 23.20 22.90 23.50 16,221,322 376,621,421 23.218 19.92 19.92 19.97 19.71 20.22 18,848,471 19.982 0.22%
2024-04-16 0 23.10 23.10 23.15 22.50 23.50 19,924,449 460,280,823 23.101 19.88 19.88 19.92 19.36 20.22 23,151,343 19.881 -0.86%
2024-04-15 0 23.30 23.30 23.35 22.90 23.60 14,313,557 333,928,658 23.330 20.05 20.05 20.10 19.71 20.31 16,631,731 20.078 -0.85%
2024-04-12 0 23.50 23.50 23.55 23.25 24.25 18,429,222 434,689,256 23.587 20.22 20.22 20.27 20.01 20.87 21,413,955 20.299 -2.49%
2024-04-11 0 24.10 24.10 24.20 22.45 24.30 17,579,490 414,027,388 23.552 20.74 20.74 20.83 19.32 20.91 20,426,603 20.269 1.69%
2024-04-10 0 23.70 23.70 23.75 23.60 24.30 28,067,293 672,405,004 23.957 20.40 20.40 20.44 20.31 20.91 32,612,974 20.618 -0.63%
2024-04-09 0 23.85 23.85 23.90 23.70 24.65 17,775,388 425,792,110 23.954 20.53 20.53 20.57 20.40 21.21 20,654,228 20.615 0.63%
2024-04-08 0 23.70 23.70 23.75 23.45 24.55 12,952,300 310,814,460 23.997 20.40 20.40 20.44 20.18 21.13 15,050,009 20.652 -2.27%
2024-04-05 0 24.25 24.20 24.25 23.60 24.55 10,318,105 248,937,494 24.126 20.87 20.83 20.87 20.31 21.13 11,989,189 20.763 -0.82%
2024-04-03 0 24.45 24.45 24.55 24.40 25.50 12,583,734 312,034,226 24.797 21.04 21.04 21.13 21.00 21.95 14,621,752 21.340 -2.98%
2024-04-02 0 25.20 25.15 25.20 25.00 25.65 13,601,425 343,387,828 25.246 21.69 21.64 21.69 21.52 22.07 15,804,264 21.728 1.82%
2024-03-28 0 24.75 24.75 24.85 24.25 25.25 17,643,781 437,527,851 24.798 21.30 21.30 21.39 20.87 21.73 20,501,306 21.341 0.61%
2024-03-27 0 24.60 24.55 24.60 24.10 25.20 10,068,627 248,966,295 24.727 21.17 21.13 21.17 20.74 21.69 11,699,307 21.280 -1.01%
2024-03-26 0 24.85 24.80 24.85 24.15 25.90 17,890,264 447,693,348 25.024 21.39 21.34 21.39 20.78 22.29 20,787,709 21.536 2.26%
2024-03-25 0 24.30 24.30 24.35 23.70 24.75 7,222,656 175,409,341 24.286 20.91 20.91 20.96 20.40 21.30 8,392,412 20.901 0.21%
2024-03-22 0 24.25 24.20 24.25 23.75 25.30 10,286,072 249,238,262 24.231 20.87 20.83 20.87 20.44 21.77 11,951,968 20.853 -3.96%
2024-03-21 0 25.25 25.25 25.30 24.65 26.15 13,939,162 354,850,238 25.457 21.73 21.73 21.77 21.21 22.51 16,196,700 21.909 3.70%
2024-03-20 0 24.35 24.35 24.40 23.90 24.60 9,005,076 218,449,158 24.258 20.96 20.96 21.00 20.57 21.17 10,463,507 20.877 0.62%
2024-03-19 0 24.20 24.20 24.25 23.85 24.50 17,363,044 419,962,405 24.187 20.83 20.83 20.87 20.53 21.09 20,175,102 20.816 -2.02%
2024-03-18 0 24.70 24.70 24.75 24.50 25.45 8,186,978 203,014,974 24.797 21.26 21.26 21.30 21.09 21.90 9,512,912 21.341 -1.98%
2024-03-15 0 25.20 25.20 25.25 24.45 25.40 24,762,073 620,074,435 25.041 21.69 21.69 21.73 21.04 21.86 28,772,452 21.551 -0.79%
2024-03-14 0 25.40 25.35 25.40 24.60 25.80 17,317,564 438,619,937 25.328 21.86 21.82 21.86 21.17 22.20 20,122,256 21.798 3.25%
2024-03-13 0 24.60 24.60 24.65 24.25 25.25 22,209,946 551,372,079 24.825 21.17 21.17 21.21 20.87 21.73 25,806,991 21.365 -0.61%
2024-03-12 0 24.75 24.75 24.85 22.35 25.25 29,898,979 725,985,801 24.281 21.30 21.30 21.39 19.23 21.73 34,741,313 20.897 10.49%
2024-03-11 0 22.40 22.35 22.40 21.75 22.45 8,950,674 198,978,183 22.231 19.28 19.23 19.28 18.72 19.32 10,400,294 19.132 1.59%
2024-03-08 0 22.05 22.05 22.10 21.50 22.50 11,645,415 257,526,630 22.114 18.98 18.98 19.02 18.50 19.36 13,531,466 19.032 0.68%
2024-03-07 0 21.90 21.85 21.90 21.60 22.75 10,720,828 236,145,332 22.027 18.85 18.80 18.85 18.59 19.58 12,457,136 18.957 -2.01%
2024-03-06 0 22.35 22.35 22.40 22.10 22.95 12,732,113 285,723,681 22.441 19.23 19.23 19.28 19.02 19.75 14,794,162 19.313 0.68%
2024-03-05 0 22.20 22.15 22.20 21.90 22.60 12,858,349 286,377,339 22.272 19.11 19.06 19.11 18.85 19.45 14,940,842 19.167 -1.55%
2024-03-04 0 22.55 22.55 22.60 22.15 23.80 19,175,335 433,768,847 22.621 19.41 19.41 19.45 19.06 20.48 22,280,905 19.468 -5.45%
2024-03-01 0 23.85 23.85 23.90 23.15 24.30 7,772,561 185,530,777 23.870 20.53 20.53 20.57 19.92 20.91 9,031,378 20.543 -1.04%
2024-02-29 0 24.10 24.10 24.15 23.80 24.90 16,036,589 387,759,245 24.180 20.74 20.74 20.78 20.48 21.43 18,633,819 20.809 -0.62%
2024-02-28 0 24.25 24.25 24.30 24.10 25.50 14,781,556 362,883,826 24.550 20.87 20.87 20.91 20.74 21.95 17,175,525 21.128 -4.34%
2024-02-27 0 25.35 25.35 25.40 24.55 25.90 9,985,109 250,978,334 25.135 21.82 21.82 21.86 21.13 22.29 11,602,262 21.632 -1.74%
2024-02-26 0 25.80 25.80 25.85 25.30 26.30 6,601,979 170,126,088 25.769 22.20 22.20 22.25 21.77 22.63 7,671,213 22.177 -0.39%
2024-02-23 0 25.90 25.85 25.90 25.60 26.60 6,339,122 165,388,205 26.090 22.29 22.25 22.29 22.03 22.89 7,365,784 22.454 0.19%
2024-02-22 0 25.85 25.80 25.85 24.90 25.90 9,424,989 240,192,395 25.485 22.25 22.20 22.25 21.43 22.29 10,951,427 21.933 0.98%
2024-02-21 0 25.60 25.55 25.60 23.90 26.05 20,811,512 531,776,257 25.552 22.03 21.99 22.03 20.57 22.42 24,182,072 21.991 4.92%
2024-02-20 0 24.40 24.35 24.40 23.90 25.50 11,610,361 283,680,983 24.433 21.00 20.96 21.00 20.57 21.95 13,490,735 21.028 -0.81%
2024-02-19 0 24.60 24.60 24.65 24.15 25.15 12,441,305 306,816,674 24.661 21.17 21.17 21.21 20.78 21.64 14,456,255 21.224 -1.20%
2024-02-16 0 24.90 24.90 24.95 23.40 25.05 9,058,170 223,165,308 24.637 21.43 21.43 21.47 20.14 21.56 10,525,200 21.203 5.96%
2024-02-15 0 23.50 23.50 23.55 22.80 23.70 5,176,651 120,398,023 23.258 20.22 20.22 20.27 19.62 20.40 6,015,043 20.016 -0.42%
2024-02-14 0 23.60 23.55 23.60 22.70 23.70 6,042,451 141,031,920 23.340 20.31 20.27 20.31 19.54 20.40 7,021,065 20.087 0.43%
2024-02-09 0 23.50 23.35 23.50 23.00 23.60 3,092,919 72,079,581 23.305 20.22 20.10 20.22 19.79 20.31 3,593,837 20.056 -1.88%
2024-02-08 0 23.95 23.95 24.00 23.40 24.25 11,743,938 281,506,606 23.970 20.61 20.61 20.65 20.14 20.87 13,645,945 20.629 1.48%
2024-02-07 0 23.60 23.60 23.65 23.30 25.10 16,120,190 387,192,029 24.019 20.31 20.31 20.35 20.05 21.60 18,730,960 20.671 -4.07%
2024-02-06 0 24.60 24.60 24.65 22.90 24.75 17,909,156 435,225,849 24.302 21.17 21.17 21.21 19.71 21.30 20,809,661 20.915 5.81%
2024-02-05 0 23.25 23.25 23.40 22.45 23.70 13,349,919 308,446,141 23.105 20.01 20.01 20.14 19.32 20.40 15,512,025 19.884 -1.06%
2024-02-02 0 23.50 23.45 23.50 23.30 24.75 12,911,537 309,211,291 23.948 20.22 20.18 20.22 20.05 21.30 15,002,645 20.610 1.08%
2024-02-01 0 23.25 23.20 23.25 23.05 23.95 12,298,312 287,779,670 23.400 20.01 19.97 20.01 19.84 20.61 14,290,104 20.138 -1.48%
2024-01-31 0 23.60 23.55 23.60 23.30 24.50 16,974,750 401,345,836 23.644 20.31 20.27 20.31 20.05 21.09 19,723,921 20.348 -2.07%
2024-01-30 0 24.10 24.10 24.15 23.75 24.65 22,287,542 537,069,971 24.097 20.74 20.74 20.78 20.44 21.21 25,897,155 20.739 -2.43%
2024-01-29 0 24.70 24.65 24.70 24.30 25.35 21,908,663 542,847,759 24.778 21.26 21.21 21.26 20.91 21.82 25,456,914 21.324 2.07%
2024-01-26 0 24.20 24.20 24.25 24.10 25.05 22,732,636 557,251,530 24.513 20.83 20.83 20.87 20.74 21.56 26,414,335 21.097 -0.41%
2024-01-25 0 24.30 24.30 24.35 22.95 24.55 28,848,314 693,267,046 24.031 20.91 20.91 20.96 19.75 21.13 33,520,486 20.682 5.65%
2024-01-24 0 23.00 22.95 23.00 21.95 23.05 26,632,856 600,288,612 22.539 19.79 19.75 19.79 18.89 19.84 30,946,221 19.398 3.84%
2024-01-23 0 22.15 22.10 22.15 20.60 22.55 42,387,161 924,919,802 21.821 19.06 19.02 19.06 17.73 19.41 49,252,038 18.779 8.05%
2024-01-22 0 20.50 20.45 20.50 20.35 23.00 40,919,878 856,151,839 20.923 17.64 17.60 17.64 17.51 19.79 47,547,119 18.006 -11.06%
2024-01-19 0 23.05 23.00 23.05 22.70 23.30 16,332,255 375,626,488 22.999 19.84 19.79 19.84 19.54 20.05 18,977,370 19.793 -0.65%
2024-01-18 0 23.20 23.20 23.25 22.45 23.40 27,437,024 630,474,940 22.979 19.97 19.97 20.01 19.32 20.14 31,880,629 19.776 0.22%
2024-01-17 0 23.15 23.15 23.25 22.85 24.15 26,455,763 615,245,957 23.256 19.92 19.92 20.01 19.67 20.78 30,740,446 20.014 -4.34%
2024-01-16 0 24.20 24.15 24.20 24.10 25.20 12,405,443 303,679,949 24.480 20.83 20.78 20.83 20.74 21.69 14,414,585 21.068 -2.81%
2024-01-15 0 24.90 24.90 24.95 24.35 25.75 9,319,200 232,108,052 24.906 21.43 21.43 21.47 20.96 22.16 10,828,505 21.435 -2.35%
2024-01-12 0 25.50 25.45 25.50 25.35 26.20 6,657,768 170,419,001 25.597 21.95 21.90 21.95 21.82 22.55 7,736,037 22.029 -2.11%
2024-01-11 0 26.05 26.05 26.10 25.40 26.50 6,772,561 176,874,578 26.116 22.42 22.42 22.46 21.86 22.81 7,869,421 22.476 0.97%
2024-01-10 0 25.80 25.80 25.85 25.40 26.25 4,942,946 127,610,470 25.817 22.20 22.20 22.25 21.86 22.59 5,743,488 22.218 -0.19%
2024-01-09 0 25.85 25.85 25.90 25.85 26.45 5,979,173 155,865,137 26.068 22.25 22.25 22.29 22.25 22.76 6,947,539 22.435 -1.34%
2024-01-08 0 26.20 26.15 26.20 26.00 27.05 8,045,984 211,391,663 26.273 22.55 22.51 22.55 22.38 23.28 9,349,084 22.611 -2.78%
2024-01-05 0 26.95 26.95 27.00 26.25 27.60 9,365,802 253,802,526 27.099 23.19 23.19 23.24 22.59 23.75 10,882,655 23.322 0.94%
2024-01-04 0 26.70 26.60 26.70 25.80 27.00 10,814,808 286,586,890 26.499 22.98 22.89 22.98 22.20 23.24 12,566,337 22.806 2.89%
2024-01-03 0 25.95 25.90 25.95 25.85 26.50 7,013,297 182,486,808 26.020 22.33 22.29 22.33 22.25 22.81 8,149,146 22.393 -2.08%
2024-01-02 0 26.50 26.45 26.50 26.10 28.35 9,917,976 264,253,024 26.644 22.81 22.76 22.81 22.46 24.40 11,524,257 22.930 -5.36%
2023-12-29 0 28.00 27.95 28.00 27.65 28.25 5,472,436 153,235,592 28.001 24.10 24.05 24.10 23.80 24.31 6,358,733 24.098 0.00%
2023-12-28 0 28.00 27.95 28.00 26.25 28.15 11,117,540 307,840,894 27.690 24.10 24.05 24.10 22.59 24.23 12,918,098 23.830 4.87%
2023-12-27 0 26.70 26.65 26.70 25.70 27.00 9,202,496 243,157,642 26.423 22.98 22.94 22.98 22.12 23.24 10,692,900 22.740 0.19%
2023-12-22 0 26.65 26.65 26.70 26.60 27.55 6,065,581 163,290,954 26.921 22.94 22.94 22.98 22.89 23.71 7,047,941 23.169 -1.48%
2023-12-21 0 27.05 27.00 27.05 26.80 27.15 4,810,380 129,942,460 27.013 23.28 23.24 23.28 23.06 23.37 5,589,452 23.248 -0.18%
2023-12-20 0 27.10 27.05 27.10 26.95 27.80 6,227,364 169,073,766 27.150 23.32 23.28 23.32 23.19 23.93 7,235,926 23.366 0.74%
2023-12-19 0 26.90 26.85 26.90 26.65 27.15 6,966,377 187,816,914 26.960 23.15 23.11 23.15 22.94 23.37 8,094,627 23.203 -1.28%
2023-12-18 0 27.25 27.20 27.25 27.00 28.00 6,933,213 188,998,672 27.260 23.45 23.41 23.45 23.24 24.10 8,056,092 23.460 -2.85%
2023-12-15 0 28.05 28.00 28.05 27.10 28.35 26,186,156 732,792,001 27.984 24.14 24.10 24.14 23.32 24.40 30,427,175 24.083 5.85%
2023-12-14 0 26.50 26.50 26.55 26.35 27.15 8,399,198 223,374,488 26.595 22.81 22.81 22.85 22.68 23.37 9,759,503 22.888 1.73%
2023-12-13 0 26.05 26.00 26.05 25.80 26.80 10,926,625 285,238,027 26.105 22.42 22.38 22.42 22.20 23.06 12,696,263 22.466 -3.16%
2023-12-12 0 26.90 26.85 26.90 25.55 27.20 14,813,439 395,534,901 26.701 23.15 23.11 23.15 21.99 23.41 17,212,572 22.979 5.91%
2023-12-11 0 25.40 25.35 25.40 24.70 25.40 13,846,683 347,004,480 25.060 21.86 21.82 21.86 21.26 21.86 16,089,244 21.567 -1.17%
2023-12-08 0 25.70 25.70 25.75 25.45 27.10 15,377,282 397,376,627 25.842 22.12 22.12 22.16 21.90 23.32 17,867,733 22.240 -4.64%
2023-12-07 0 26.95 26.95 27.00 26.65 27.15 4,592,366 123,817,676 26.962 23.19 23.19 23.24 22.94 23.37 5,336,130 23.204 -0.74%
2023-12-06 0 27.15 27.15 27.20 26.85 27.50 6,889,126 186,995,003 27.144 23.37 23.37 23.41 23.11 23.67 8,004,865 23.360 0.56%
2023-12-05 0 27.00 26.95 27.00 26.75 28.05 8,822,322 239,495,374 27.147 23.24 23.19 23.24 23.02 24.14 10,251,155 23.363 -1.82%
2023-12-04 0 27.50 27.45 27.50 27.45 28.60 8,723,491 242,816,810 27.835 23.67 23.62 23.67 23.62 24.61 10,136,317 23.955 -1.61%
2023-12-01 0 27.95 27.95 28.00 27.80 28.65 10,440,927 294,196,369 28.177 24.05 24.05 24.10 23.93 24.66 12,131,903 24.250 -2.27%
2023-11-30 0 28.60 28.60 28.65 27.85 28.80 15,991,511 456,097,354 28.521 24.61 24.61 24.66 23.97 24.79 18,581,440 24.546 1.24%
2023-11-29 0 28.25 28.20 28.25 27.80 29.60 17,161,687 484,407,557 28.226 24.31 24.27 24.31 23.93 25.47 19,941,134 24.292 -4.56%
2023-11-28 0 29.60 29.55 29.60 29.40 29.95 6,524,000 193,205,096 29.615 25.47 25.43 25.47 25.30 25.78 7,580,604 25.487 -0.84%
2023-11-27 0 29.85 29.80 29.90 29.05 30.60 9,638,733 285,902,658 29.662 25.69 25.65 25.73 25.00 26.33 11,199,789 25.528 -1.32%
2023-11-24 0 30.25 30.20 30.25 30.05 31.15 12,954,540 394,010,186 30.415 26.03 25.99 26.03 25.86 26.81 15,052,612 26.176 -2.89%
2023-11-23 0 31.15 31.10 31.15 29.50 31.25 10,845,823 331,950,597 30.606 26.81 26.77 26.81 25.39 26.89 12,602,375 26.340 2.98%
2023-11-22 0 30.25 30.25 30.30 30.00 30.75 6,137,160 186,248,518 30.348 26.03 26.03 26.08 25.82 26.46 7,131,113 26.118 0.00%
2023-11-21 0 30.25 30.20 30.25 29.95 31.75 16,954,102 525,104,203 30.972 26.03 25.99 26.03 25.78 27.32 19,699,929 26.655 1.00%
2023-11-20 0 29.95 29.95 30.00 28.85 30.00 9,186,267 272,181,329 29.629 25.78 25.78 25.82 24.83 25.82 10,674,043 25.499 3.28%
2023-11-17 0 29.00 29.00 29.10 28.90 30.15 5,791,011 169,588,314 29.285 24.96 24.96 25.04 24.87 25.95 6,728,903 25.203 -3.81%
2023-11-16 0 30.15 30.10 30.15 30.10 31.00 9,446,030 287,111,392 30.395 25.95 25.90 25.95 25.90 26.68 10,975,876 26.158 -1.95%
2023-11-15 0 30.75 30.70 30.75 29.80 30.80 11,776,666 359,430,976 30.521 26.46 26.42 26.46 25.65 26.51 13,683,974 26.267 4.95%
2023-11-14 0 29.30 29.30 29.35 27.85 29.65 12,471,265 363,354,975 29.135 25.22 25.22 25.26 23.97 25.52 14,491,068 25.074 3.72%
2023-11-13 0 28.25 28.20 28.25 27.70 28.60 4,373,883 122,580,728 28.026 24.31 24.27 24.31 23.84 24.61 5,082,262 24.119 0.00%
2023-11-10 0 28.25 28.25 28.30 27.80 28.60 8,879,517 251,666,373 28.342 24.31 24.31 24.36 23.93 24.61 10,317,613 24.392 -2.08%
2023-11-09 0 28.85 28.80 28.85 28.65 29.75 9,305,176 269,424,687 28.954 24.83 24.79 24.83 24.66 25.60 10,812,210 24.919 -3.03%
2023-11-08 0 29.75 29.75 29.80 29.25 30.00 6,131,628 181,871,387 29.661 25.60 25.60 25.65 25.17 25.82 7,124,685 25.527 0.68%
2023-11-07 0 29.55 29.50 29.55 29.50 30.35 4,436,778 132,104,669 29.775 25.43 25.39 25.43 25.39 26.12 5,155,343 25.625 -2.31%
2023-11-06 0 30.25 30.25 30.30 29.50 30.60 8,627,240 260,339,373 30.176 26.03 26.03 26.08 25.39 26.33 10,024,478 25.970 3.60%
2023-11-03 0 29.20 29.20 29.25 28.65 29.35 12,531,547 364,952,859 29.123 25.13 25.13 25.17 24.66 25.26 14,561,113 25.064 0.52%
2023-11-02 0 29.05 28.95 29.05 28.90 29.70 5,619,728 163,654,983 29.122 25.00 24.91 25.00 24.87 25.56 6,529,880 25.062 -0.17%
2023-11-01 0 29.10 29.10 29.20 28.95 29.60 7,420,500 217,346,440 29.290 25.04 25.04 25.13 24.91 25.47 8,622,298 25.207 -0.68%
2023-10-31 0 29.30 29.30 29.35 29.00 30.25 8,809,014 258,350,423 29.328 25.22 25.22 25.26 24.96 26.03 10,235,691 25.240 -3.14%
2023-10-30 0 30.25 30.20 30.25 29.65 30.40 6,417,242 193,043,853 30.082 26.03 25.99 26.03 25.52 26.16 7,456,556 25.889 0.00%
2023-10-27 0 30.25 30.25 30.30 29.00 30.40 7,945,164 238,282,287 29.991 26.03 26.03 26.08 24.96 26.16 9,231,935 25.811 3.77%
2023-10-26 0 29.15 29.15 29.20 28.85 30.55 6,940,125 203,067,628 29.260 25.09 25.09 25.13 24.83 26.29 8,064,123 25.182 -1.69%
2023-10-25 0 29.65 29.60 29.65 29.40 30.40 9,596,546 286,270,189 29.831 25.52 25.47 25.52 25.30 26.16 11,150,769 25.673 2.42%
2023-10-24 0 28.95 28.95 29.00 28.55 29.50 7,535,639 219,603,037 29.142 24.91 24.91 24.96 24.57 25.39 8,756,085 25.080 -2.03%
2023-10-20 0 29.55 29.50 29.55 28.95 30.25 7,125,460 211,373,497 29.665 25.43 25.39 25.43 24.91 26.03 8,279,475 25.530 0.51%
2023-10-19 0 29.40 29.35 29.40 28.70 29.85 11,110,139 326,866,333 29.421 25.30 25.26 25.30 24.70 25.69 12,909,498 25.320 -1.84%
2023-10-18 0 29.95 29.95 30.00 29.70 30.40 8,805,518 263,409,506 29.914 25.78 25.78 25.82 25.56 26.16 10,231,629 25.745 -0.50%
2023-10-17 0 30.10 30.00 30.10 29.60 30.30 5,069,475 151,981,371 29.980 25.90 25.82 25.90 25.47 26.08 5,890,510 25.801 0.67%
2023-10-16 0 29.90 29.85 29.90 29.65 30.45 4,932,738 147,467,935 29.896 25.73 25.69 25.73 25.52 26.21 5,731,627 25.729 -1.81%
2023-10-13 0 30.45 30.40 30.45 30.20 31.20 6,762,721 207,002,637 30.609 26.21 26.16 26.21 25.99 26.85 7,857,988 26.343 -2.87%
2023-10-12 0 31.35 31.30 31.35 31.00 31.85 7,871,994 247,411,962 31.429 26.98 26.94 26.98 26.68 27.41 9,146,915 27.049 2.45%
2023-10-11 0 30.60 30.60 30.65 30.15 31.10 9,017,404 275,492,572 30.551 26.33 26.33 26.38 25.95 26.77 10,477,831 26.293 2.00%
2023-10-10 0 30.00 30.00 30.05 29.85 30.95 5,283,319 159,570,404 30.203 25.82 25.82 25.86 25.69 26.64 6,138,987 25.993 0.50%
2023-10-09 0 29.85 29.85 29.90 29.35 29.90 8,060,978 239,391,883 29.698 25.69 25.69 25.73 25.26 25.73 9,366,506 25.558 -1.49%
2023-10-06 0 30.30 30.30 30.35 29.95 31.00 3,299,193 100,561,644 30.481 26.08 26.08 26.12 25.78 26.68 3,833,519 26.232 1.00%
2023-10-05 0 30.00 30.00 30.05 29.90 30.40 3,956,773 119,092,490 30.098 25.82 25.82 25.86 25.73 26.16 4,597,598 25.903 -0.33%
2023-10-04 0 30.10 30.10 30.15 29.90 30.75 5,293,658 159,586,459 30.147 25.90 25.90 25.95 25.73 26.46 6,151,000 25.945 -1.47%
2023-10-03 0 30.55 30.50 30.55 29.70 30.55 8,197,451 247,864,055 30.237 26.29 26.25 26.29 25.56 26.29 9,525,082 26.022 -2.08%
2023-09-29 0 31.20 31.15 31.20 29.65 31.40 9,878,964 305,876,543 30.962 26.85 26.81 26.85 25.52 27.02 11,478,927 26.647 3.31%
2023-09-28 0 30.20 30.15 30.20 29.80 31.00 9,402,072 284,235,475 30.231 25.99 25.95 25.99 25.65 26.68 10,924,799 26.017 -1.63%
2023-09-27 0 30.70 30.70 30.75 30.25 31.10 8,068,406 247,205,651 30.639 26.42 26.42 26.46 26.03 26.77 9,375,137 26.368 0.00%
2023-09-26 0 30.70 30.70 30.75 30.70 31.45 5,548,455 171,826,472 30.968 26.42 26.42 26.46 26.42 27.07 6,447,063 26.652 -1.76%
2023-09-25 0 31.25 31.25 31.30 31.20 32.55 5,880,556 184,595,881 31.391 26.89 26.89 26.94 26.85 28.01 6,832,950 27.016 -3.40%
2023-09-22 0 32.35 32.35 32.40 31.30 32.50 7,360,417 234,509,142 31.861 27.84 27.84 27.88 26.94 27.97 8,552,484 27.420 1.41%
2023-09-21 0 31.90 31.90 32.05 31.80 32.50 5,898,062 188,862,732 32.021 27.45 27.45 27.58 27.37 27.97 6,853,292 27.558 -1.39%
2023-09-20 0 32.35 32.35 32.40 31.80 32.75 7,057,887 228,921,951 32.435 27.84 27.84 27.88 27.37 28.19 8,200,958 27.914 -0.15%
2023-09-19 0 32.40 32.40 32.45 32.00 32.60 3,635,431 117,389,999 32.291 27.88 27.88 27.93 27.54 28.06 4,224,213 27.790 0.62%
2023-09-18 0 32.20 32.15 32.20 32.00 33.35 12,243,568 396,214,568 32.361 27.71 27.67 27.71 27.54 28.70 14,226,494 27.850 -3.45%
2023-09-15 0 33.35 33.35 33.45 33.30 33.95 8,688,104 290,943,813 33.488 28.70 28.70 28.79 28.66 29.22 10,095,199 28.820 -0.45%
2023-09-14 0 33.50 33.50 33.55 32.95 33.85 8,066,707 269,510,694 33.410 28.83 28.83 28.87 28.36 29.13 9,373,163 28.753 -0.74%
2023-09-13 0 33.75 33.65 33.75 33.05 33.90 7,691,729 258,529,004 33.611 29.05 28.96 29.05 28.44 29.17 8,937,455 28.926 0.90%
2023-09-12 0 33.45 33.40 33.45 32.85 34.05 7,665,358 256,261,324 33.431 28.79 28.74 28.79 28.27 29.30 8,906,813 28.771 -0.55%
2023-09-11 0 33.85 33.80 33.85 32.80 33.95 12,501,834 418,555,575 33.480 28.95 28.90 28.95 28.05 29.03 14,619,878 28.629 0.00%
2023-09-07 0 33.85 33.80 33.85 33.65 34.65 7,910,423 268,728,207 33.971 28.95 28.90 28.95 28.77 29.63 9,250,596 29.050 -1.60%
2023-09-06 0 34.40 34.35 34.40 33.65 34.85 19,118,496 659,275,672 34.484 29.42 29.37 29.42 28.77 29.80 22,357,526 29.488 -0.58%
2023-09-05 0 34.60 34.55 34.60 34.35 36.05 13,461,704 471,699,401 35.040 29.59 29.54 29.59 29.37 30.83 15,742,368 29.964 -5.08%
2023-09-04 0 36.45 36.35 36.45 34.10 37.50 38,671,848 1,404,957,646 36.330 31.17 31.08 31.17 29.16 32.07 45,223,582 31.067 9.95%
2023-08-31 0 33.15 33.15 33.20 32.80 34.50 16,753,792 556,378,531 33.209 28.35 28.35 28.39 28.05 29.50 19,592,197 28.398 -2.21%
2023-08-30 0 33.90 33.85 33.90 33.55 34.70 13,773,037 468,492,215 34.015 28.99 28.95 28.99 28.69 29.67 16,106,447 29.087 1.95%
2023-08-29 0 33.25 33.25 33.30 31.90 33.45 12,678,318 416,286,374 32.835 28.43 28.43 28.48 27.28 28.60 14,826,262 28.078 4.23%
2023-08-28 0 31.90 31.85 31.90 31.65 33.40 10,339,997 334,809,770 32.380 27.28 27.24 27.28 27.06 28.56 12,091,786 27.689 0.16%
2023-08-25 0 31.85 31.85 31.95 31.50 32.55 7,645,217 244,449,650 31.974 27.24 27.24 27.32 26.94 27.83 8,940,460 27.342 0.16%
2023-08-24 0 31.80 31.80 31.85 31.05 32.00 5,787,190 183,152,702 31.648 27.19 27.19 27.24 26.55 27.36 6,767,648 27.063 2.25%
2023-08-23 0 31.10 31.10 31.15 30.55 31.35 8,605,868 266,780,693 31.000 26.59 26.59 26.64 26.12 26.81 10,063,863 26.509 0.48%
2023-08-22 0 30.95 30.95 31.00 30.15 31.15 8,934,257 274,682,189 30.745 26.47 26.47 26.51 25.78 26.64 10,447,887 26.291 0.49%
2023-08-21 0 30.80 30.80 30.95 30.70 31.65 9,278,381 288,133,412 31.054 26.34 26.34 26.47 26.25 27.06 10,850,312 26.555 -3.14%
2023-08-18 0 31.80 31.80 31.90 31.60 33.00 8,787,418 282,231,768 32.118 27.19 27.19 27.28 27.02 28.22 10,276,171 27.465 -2.45%
2023-08-17 0 32.60 32.55 32.60 31.75 32.80 8,530,264 275,994,121 32.355 27.88 27.83 27.88 27.15 28.05 9,975,450 27.667 -0.15%
2023-08-16 0 32.65 32.65 32.70 31.90 33.10 9,941,699 323,665,309 32.556 27.92 27.92 27.96 27.28 28.30 11,626,009 27.840 0.77%
2023-08-15 0 32.40 32.40 32.45 32.10 33.65 7,185,856 234,042,617 32.570 27.71 27.71 27.75 27.45 28.77 8,403,274 27.851 -2.70%
2023-08-14 0 33.30 33.30 33.40 32.50 33.55 7,885,939 261,428,217 33.151 28.48 28.48 28.56 27.79 28.69 9,221,964 28.348 -1.48%
2023-08-11 0 33.80 33.80 33.85 32.95 34.00 6,316,753 211,519,575 33.485 28.90 28.90 28.95 28.18 29.07 7,386,929 28.634 -0.59%
2023-08-10 0 34.00 33.95 34.00 33.65 34.45 3,103,663 105,514,073 33.997 29.07 29.03 29.07 28.77 29.46 3,629,482 29.071 -0.73%
2023-08-09 0 34.25 34.25 34.30 33.60 34.55 6,745,170 230,395,069 34.157 29.29 29.29 29.33 28.73 29.54 7,887,928 29.209 1.03%
2023-08-08 0 33.90 33.90 33.95 33.20 34.80 10,812,263 365,796,171 33.832 28.99 28.99 29.03 28.39 29.76 12,644,062 28.930 -3.14%
2023-08-07 0 35.00 35.00 35.10 34.85 35.60 6,489,377 227,823,135 35.107 29.93 29.93 30.01 29.80 30.44 7,588,799 30.021 -0.85%
2023-08-04 0 35.30 35.30 35.35 35.15 37.35 11,761,189 423,021,053 35.968 30.19 30.19 30.23 30.06 31.94 13,753,754 30.757 0.43%
2023-08-03 0 35.15 35.10 35.15 34.35 35.70 9,770,965 343,225,839 35.127 30.06 30.01 30.06 29.37 30.53 11,426,349 30.038 1.15%
2023-08-02 0 34.75 34.75 34.80 34.60 36.45 7,724,138 271,235,920 35.115 29.72 29.72 29.76 29.59 31.17 9,032,751 30.028 -1.97%
2023-08-01 0 35.45 35.45 35.50 35.15 36.75 12,359,119 441,308,183 35.707 30.31 30.31 30.36 30.06 31.43 14,452,985 30.534 -1.80%
2023-07-31 0 36.10 36.05 36.10 35.85 37.90 16,599,620 609,776,653 36.734 30.87 30.83 30.87 30.66 32.41 19,411,906 31.413 -0.96%
2023-07-28 0 36.45 36.40 36.45 34.90 36.75 16,312,799 591,732,081 36.274 31.17 31.13 31.17 29.84 31.43 19,076,492 31.019 2.10%
2023-07-27 0 35.70 35.60 35.70 34.35 35.85 13,977,336 495,716,699 35.466 30.53 30.44 30.53 29.37 30.66 16,345,358 30.328 3.93%
2023-07-26 0 34.35 34.35 34.40 33.65 34.70 13,671,955 469,620,360 34.349 29.37 29.37 29.42 28.77 29.67 15,988,240 29.373 0.88%
2023-07-25 0 34.05 34.00 34.05 32.55 34.35 23,757,231 800,341,742 33.688 29.12 29.07 29.12 27.83 29.37 27,782,150 28.808 10.55%
2023-07-24 0 30.80 30.80 30.85 30.60 32.35 7,262,189 225,581,753 31.063 26.34 26.34 26.38 26.17 27.66 8,492,540 26.562 -4.05%
2023-07-21 0 32.10 32.05 32.10 32.05 32.75 5,838,403 188,414,049 32.272 27.45 27.41 27.45 27.41 28.01 6,827,538 27.596 -0.31%
2023-07-20 0 32.20 32.15 32.20 31.15 32.40 9,079,368 291,191,436 32.072 27.54 27.49 27.54 26.64 27.71 10,617,583 27.425 2.38%
2023-07-19 0 31.45 31.40 31.45 30.70 31.60 8,672,757 270,488,361 31.188 26.89 26.85 26.89 26.25 27.02 10,142,084 26.670 0.64%
2023-07-18 0 31.25 31.25 31.30 30.65 31.85 10,845,582 337,836,275 31.150 26.72 26.72 26.77 26.21 27.24 12,683,026 26.637 -1.88%
2023-07-14 0 31.85 31.80 31.85 31.55 32.40 11,025,471 350,767,779 31.814 27.24 27.19 27.24 26.98 27.71 12,893,392 27.205 -0.93%
2023-07-13 0 32.15 32.15 32.20 31.85 32.50 6,982,514 225,008,186 32.225 27.49 27.49 27.54 27.24 27.79 8,165,482 27.556 2.06%
2023-07-12 0 31.50 31.45 31.50 31.30 31.85 5,736,824 180,715,525 31.501 26.94 26.89 26.94 26.77 27.24 6,708,749 26.937 0.00%
2023-07-11 0 31.50 31.50 31.55 31.20 32.40 7,596,774 240,700,183 31.685 26.94 26.94 26.98 26.68 27.71 8,883,809 27.094 0.16%
2023-07-10 0 31.45 31.45 31.50 30.80 32.80 9,384,387 294,154,410 31.345 26.89 26.89 26.94 26.34 28.05 10,974,278 26.804 -0.79%
2023-07-07 0 31.70 31.65 31.70 31.50 32.00 7,371,049 233,990,180 31.744 27.11 27.06 27.11 26.94 27.36 8,619,842 27.146 -1.55%
2023-07-06 0 32.20 32.20 32.25 32.10 34.00 13,161,433 429,144,131 32.606 27.54 27.54 27.58 27.45 29.07 15,391,226 27.882 -4.59%
2023-07-05 0 33.75 33.70 33.75 33.70 34.35 6,220,107 210,546,821 33.849 28.86 28.82 28.86 28.82 29.37 7,273,909 28.945 -1.03%
2023-07-04 0 34.10 34.05 34.10 33.55 34.15 3,877,346 131,431,171 33.897 29.16 29.12 29.16 28.69 29.20 4,534,241 28.986 0.29%
2023-07-03 0 34.00 34.00 34.05 33.00 34.35 7,744,081 263,555,472 34.033 29.07 29.07 29.12 28.22 29.37 9,056,073 29.103 2.41%
2023-06-30 0 33.20 33.20 33.25 33.20 34.45 9,298,694 312,184,562 33.573 28.39 28.39 28.43 28.39 29.46 10,874,067 28.709 -0.60%
2023-06-29 0 33.40 33.40 33.45 33.00 33.85 5,393,299 179,990,812 33.373 28.56 28.56 28.60 28.22 28.95 6,307,025 28.538 -1.18%
2023-06-28 0 33.80 33.75 33.80 32.95 34.00 6,149,916 206,882,580 33.640 28.90 28.86 28.90 28.18 29.07 7,191,827 28.766 0.15%
2023-06-27 0 33.75 33.65 33.75 31.90 33.95 12,895,305 429,539,626 33.310 28.86 28.77 28.86 27.28 29.03 15,080,011 28.484 5.97%
2023-06-26 0 31.85 31.80 31.85 31.35 32.65 9,237,944 296,601,171 32.107 27.24 27.19 27.24 26.81 27.92 10,803,024 27.455 0.31%
2023-06-23 0 31.75 31.70 31.75 31.60 33.30 18,749,996 601,239,675 32.066 27.15 27.11 27.15 27.02 28.48 21,926,596 27.421 -5.08%
2023-06-21 0 33.45 33.40 33.45 32.85 33.55 6,254,839 208,334,923 33.308 28.60 28.56 28.60 28.09 28.69 7,314,526 28.482 -0.89%
2023-06-20 0 33.75 33.70 33.75 33.20 34.00 11,380,828 382,590,030 33.617 28.86 28.82 28.86 28.39 29.07 13,308,953 28.747 -1.75%
2023-06-19 0 34.35 34.30 34.35 33.50 34.45 9,514,257 324,699,504 34.128 29.37 29.33 29.37 28.65 29.46 11,126,150 29.183 0.59%
2023-06-16 0 34.15 34.15 34.20 33.75 35.00 15,904,937 547,279,024 34.409 29.20 29.20 29.25 28.86 29.93 18,599,531 29.424 0.15%
2023-06-15 0 34.10 34.00 34.10 33.45 34.65 16,031,392 543,963,081 33.931 29.16 29.07 29.16 28.60 29.63 18,747,409 29.015 2.71%
2023-06-14 0 33.20 33.15 33.20 32.85 33.55 7,485,237 248,319,618 33.175 28.39 28.35 28.39 28.09 28.69 8,753,376 28.368 0.61%
2023-06-13 0 33.00 32.95 33.00 32.00 33.25 8,874,995 291,155,893 32.806 28.22 28.18 28.22 27.36 28.43 10,378,585 28.054 2.01%
2023-06-12 0 32.35 32.30 32.35 31.85 32.55 11,640,407 375,630,167 32.270 27.66 27.62 27.66 27.24 27.83 13,612,509 27.594 0.15%
2023-06-09 0 32.30 32.25 32.30 32.15 32.90 5,970,682 193,923,519 32.479 27.62 27.58 27.62 27.49 28.13 6,982,227 27.774 0.14%
2023-06-08 0 33.65 33.60 33.65 33.20 34.20 9,413,178 317,633,129 33.743 27.58 27.54 27.58 27.21 28.03 11,483,674 27.660 1.05%
2023-06-07 0 33.30 33.25 33.30 32.85 33.90 11,463,651 383,058,611 33.415 27.30 27.26 27.30 26.93 27.79 13,985,163 27.390 1.06%
2023-06-06 0 32.95 32.95 33.00 31.70 33.80 23,152,090 761,802,365 32.904 27.01 27.01 27.05 25.98 27.71 28,244,558 26.972 4.60%
2023-06-05 0 31.50 31.45 31.50 31.00 31.70 9,285,065 291,466,581 31.391 25.82 25.78 25.82 25.41 25.98 11,327,382 25.731 -0.63%
2023-06-02 0 31.70 31.65 31.70 29.20 31.90 22,314,137 697,615,982 31.263 25.98 25.94 25.98 23.94 26.15 27,222,292 25.627 9.12%
2023-06-01 0 29.05 29.00 29.05 28.30 29.50 12,741,861 370,171,889 29.052 23.81 23.77 23.81 23.20 24.18 15,544,525 23.814 -0.85%
2023-05-31 0 29.30 29.30 29.35 29.00 29.85 20,572,000 602,409,184 29.283 24.02 24.02 24.06 23.77 24.47 25,096,959 24.003 -2.66%
2023-05-30 0 30.10 30.10 30.15 29.05 30.10 16,717,241 496,704,601 29.712 24.67 24.67 24.71 23.81 24.67 20,394,318 24.355 0.33%
2023-05-29 0 30.00 30.00 30.05 29.75 30.55 11,258,126 338,717,734 30.087 24.59 24.59 24.63 24.39 25.04 13,734,432 24.662 -1.15%
2023-05-25 0 30.35 30.35 30.45 29.90 31.15 15,941,607 483,714,560 30.343 24.88 24.88 24.96 24.51 25.53 19,448,078 24.872 -2.57%
2023-05-24 0 31.15 31.15 31.20 30.80 31.65 10,986,869 342,752,691 31.197 25.53 25.53 25.57 25.25 25.94 13,403,510 25.572 -2.35%
2023-05-23 0 31.90 31.90 31.95 31.75 32.70 7,399,342 237,096,532 32.043 26.15 26.15 26.19 26.03 26.80 9,026,880 26.266 -1.09%
2023-05-22 0 32.25 32.25 32.30 32.00 32.85 6,805,439 219,974,802 32.323 26.44 26.44 26.48 26.23 26.93 8,302,344 26.496 0.47%
2023-05-19 0 32.10 32.10 32.15 31.90 33.05 6,878,573 221,522,808 32.205 26.31 26.31 26.35 26.15 27.09 8,391,565 26.398 -2.13%
2023-05-18 0 32.80 32.80 32.85 32.30 33.25 10,719,598 352,478,978 32.882 26.89 26.89 26.93 26.48 27.26 13,077,451 26.953 0.92%
2023-05-17 0 32.50 32.50 32.55 32.30 34.30 12,897,089 424,339,719 32.902 26.64 26.64 26.68 26.48 28.12 15,733,896 26.970 -4.83%
2023-05-16 0 34.15 34.10 34.15 33.65 35.05 7,092,941 240,943,628 33.969 27.99 27.95 27.99 27.58 28.73 8,653,084 27.845 -0.29%
2023-05-15 0 34.25 34.25 34.30 33.15 34.65 8,658,591 293,708,409 33.921 28.07 28.07 28.12 27.17 28.40 10,563,110 27.805 0.88%
2023-05-12 0 33.95 33.95 34.00 33.80 34.75 4,436,466 151,291,481 34.102 27.83 27.83 27.87 27.71 28.48 5,412,299 27.953 -1.16%
2023-05-11 0 34.35 34.35 34.40 34.05 34.80 7,285,807 250,062,130 34.322 28.16 28.16 28.20 27.91 28.53 8,888,373 28.134 -0.58%
2023-05-10 0 34.55 34.50 34.55 34.25 35.70 9,323,790 323,816,307 34.730 28.32 28.28 28.32 28.07 29.26 11,374,625 28.468 -3.22%
2023-05-09 0 35.70 35.70 35.75 35.50 36.80 13,456,188 485,019,398 36.044 29.26 29.26 29.30 29.10 30.16 16,415,973 29.546 -1.24%
2023-05-08 0 36.15 36.15 36.25 35.85 37.00 10,534,621 382,933,523 36.350 29.63 29.63 29.71 29.39 30.33 12,851,787 29.796 -0.82%
2023-05-05 0 36.45 36.40 36.45 35.45 37.00 7,098,048 258,045,263 36.354 29.88 29.84 29.88 29.06 30.33 8,659,315 29.800 2.82%
2023-05-04 0 35.45 35.45 35.50 34.95 35.80 5,416,978 191,877,943 35.422 29.06 29.06 29.10 28.65 29.35 6,608,481 29.035 0.85%
2023-05-03 0 35.15 35.15 35.20 34.95 36.00 5,345,545 188,134,044 35.195 28.81 28.81 28.85 28.65 29.51 6,521,336 28.849 -2.63%
2023-05-02 0 36.10 36.10 36.15 35.60 37.40 5,537,696 200,778,825 36.257 29.59 29.59 29.63 29.18 30.66 6,755,752 29.720 -0.82%
2023-04-28 0 36.40 36.40 36.45 36.05 37.10 9,941,578 363,817,426 36.596 29.84 29.84 29.88 29.55 30.41 12,128,299 29.997 0.83%
2023-04-27 0 36.10 36.05 36.10 35.75 36.60 8,504,083 307,364,075 36.143 29.59 29.55 29.59 29.30 30.00 10,374,617 29.627 -1.10%
2023-04-26 0 36.50 36.50 36.55 35.55 36.75 5,424,307 196,841,868 36.289 29.92 29.92 29.96 29.14 30.12 6,617,422 29.746 2.24%
2023-04-25 0 35.70 35.70 35.80 35.55 36.80 6,043,801 216,760,281 35.865 29.26 29.26 29.35 29.14 30.16 7,373,178 29.398 -3.12%
2023-04-24 0 36.85 36.85 36.90 36.35 37.75 5,477,569 201,736,064 36.829 30.21 30.21 30.25 29.80 30.94 6,682,400 30.189 -1.60%
2023-04-21 0 37.45 37.45 37.50 37.10 39.05 14,437,452 548,699,272 38.005 30.70 30.70 30.74 30.41 32.01 17,613,073 31.153 -0.66%
2023-04-20 0 37.70 37.65 37.70 37.40 38.75 9,277,912 352,521,839 37.996 30.90 30.86 30.90 30.66 31.76 11,318,655 31.145 -1.69%
2023-04-19 0 38.35 38.35 38.40 38.05 39.35 10,924,035 420,456,635 38.489 31.44 31.44 31.48 31.19 32.26 13,326,855 31.550 -1.92%
2023-04-18 0 39.10 39.05 39.10 38.70 39.95 11,706,848 459,347,910 39.238 32.05 32.01 32.05 31.72 32.75 14,281,853 32.163 -0.89%
2023-04-17 0 39.45 39.40 39.45 38.35 39.65 13,724,486 536,335,332 39.079 32.34 32.30 32.34 31.44 32.50 16,743,285 32.033 1.02%
2023-04-14 0 39.05 38.95 39.05 38.45 39.35 8,873,238 344,823,015 38.861 32.01 31.93 32.01 31.52 32.26 10,824,970 31.854 1.17%
2023-04-13 0 38.60 38.55 38.60 37.65 38.65 9,593,099 367,891,413 38.350 31.64 31.60 31.64 30.86 31.68 11,703,170 31.435 -0.90%
2023-04-12 0 38.95 38.90 38.95 38.30 39.70 18,180,159 708,591,009 38.976 31.93 31.89 31.93 31.39 32.54 22,179,015 31.949 2.64%
2023-04-11 0 37.95 37.90 37.95 36.60 38.40 22,051,172 835,693,077 37.898 31.11 31.07 31.11 30.00 31.48 26,901,486 31.065 5.71%
2023-04-06 0 35.90 35.85 35.90 35.45 36.40 6,458,326 231,637,812 35.867 29.43 29.39 29.43 29.06 29.84 7,878,881 29.400 -0.55%
2023-04-04 0 36.10 36.10 36.15 35.80 36.55 6,429,514 232,980,328 36.236 29.59 29.59 29.63 29.35 29.96 7,843,732 29.703 -1.23%
2023-04-03 0 36.55 36.50 36.55 35.75 37.40 8,637,564 316,223,020 36.610 29.96 29.92 29.96 29.30 30.66 10,537,458 30.009 2.09%
2023-03-31 0 35.80 35.80 35.85 35.45 37.15 14,838,888 536,100,852 36.128 29.35 29.35 29.39 29.06 30.45 18,102,808 29.614 -2.32%
2023-03-30 0 36.65 36.65 36.70 35.15 37.20 13,559,329 491,018,610 36.213 30.04 30.04 30.08 28.81 30.49 16,541,801 29.684 2.66%
2023-03-29 0 35.70 35.65 35.70 34.95 36.30 10,122,001 360,355,565 35.601 29.26 29.22 29.26 28.65 29.76 12,348,408 29.182 1.13%
2023-03-28 0 35.30 35.30 35.35 34.25 35.60 8,356,452 292,267,158 34.975 28.94 28.94 28.98 28.07 29.18 10,194,514 28.669 2.17%
2023-03-27 0 34.55 34.55 34.60 34.40 35.40 10,117,152 352,087,046 34.801 28.32 28.32 28.36 28.20 29.02 12,342,492 28.526 -2.40%
2023-03-24 0 35.40 35.40 35.45 34.85 35.80 8,726,275 309,568,050 35.475 29.02 29.02 29.06 28.57 29.35 10,645,682 29.079 -1.26%
2023-03-23 0 35.85 35.80 35.85 35.05 36.10 7,249,903 258,218,901 35.617 29.39 29.35 29.39 28.73 29.59 8,844,571 29.195 0.28%
2023-03-22 0 35.75 35.75 35.85 35.45 36.55 4,801,642 172,996,218 36.029 29.30 29.30 29.39 29.06 29.96 5,857,798 29.533 0.99%
2023-03-21 0 35.40 35.40 35.45 35.00 35.75 3,456,405 122,292,629 35.381 29.02 29.02 29.06 28.69 29.30 4,216,666 29.002 0.43%
2023-03-20 0 35.25 35.25 35.30 34.20 36.30 8,741,670 307,184,991 35.140 28.89 28.89 28.94 28.03 29.76 10,664,463 28.805 -2.08%
2023-03-17 0 36.00 35.95 36.00 35.05 36.30 10,247,545 367,487,889 35.861 29.51 29.47 29.51 28.73 29.76 12,501,566 29.395 3.15%
2023-03-16 0 34.90 34.90 34.95 34.50 35.30 4,648,561 162,516,695 34.961 28.61 28.61 28.65 28.28 28.94 5,671,045 28.657 0.14%
2023-03-15 0 34.85 34.85 34.90 34.15 35.35 8,906,756 310,400,108 34.850 28.57 28.57 28.61 27.99 28.98 10,865,861 28.567 2.05%
2023-03-14 0 34.15 34.10 34.15 33.60 35.05 8,347,685 285,436,146 34.193 27.99 27.95 27.99 27.54 28.73 10,183,818 28.028 -1.73%
2023-03-13 0 34.75 34.70 34.75 34.55 35.20 6,556,139 228,218,883 34.810 28.48 28.44 28.48 28.32 28.85 7,998,209 28.534 -0.14%
2023-03-10 0 34.80 34.75 34.80 34.40 35.60 11,664,008 407,270,162 34.917 28.53 28.48 28.53 28.20 29.18 14,229,590 28.621 -2.11%
2023-03-09 0 35.55 35.50 35.55 35.10 36.80 8,976,838 322,675,234 35.945 29.14 29.10 29.14 28.77 30.16 10,951,358 29.464 -2.60%
2023-03-08 0 36.50 36.40 36.50 36.35 37.55 9,875,272 361,261,471 36.582 29.92 29.84 29.92 29.80 30.78 12,047,409 29.987 -3.57%
2023-03-07 0 37.85 37.80 37.85 37.30 38.35 7,319,963 276,675,447 37.797 31.03 30.98 31.03 30.57 31.44 8,930,041 30.983 0.80%
2023-03-06 0 37.55 37.50 37.55 36.65 37.70 7,234,043 269,528,209 37.258 30.78 30.74 30.78 30.04 30.90 8,825,223 30.541 0.27%
2023-03-03 0 37.45 37.40 37.45 36.20 37.65 18,871,231 697,353,065 36.953 30.70 30.66 30.70 29.67 30.86 23,022,094 30.291 3.17%
2023-03-02 0 36.30 36.25 36.30 34.80 36.50 14,556,011 524,036,649 36.001 29.76 29.71 29.76 28.53 29.92 17,757,710 29.510 1.68%
2023-03-01 0 35.70 35.70 35.75 34.80 36.25 25,043,254 895,827,779 35.771 29.26 29.26 29.30 28.53 29.71 30,551,697 29.322 2.59%
2023-02-28 0 34.80 34.80 34.90 34.70 36.35 16,913,076 595,857,612 35.231 28.53 28.53 28.61 28.44 29.80 20,633,228 28.879 -3.33%
2023-02-27 0 36.00 35.95 36.00 35.60 36.25 8,687,017 312,677,484 35.994 29.51 29.47 29.51 29.18 29.71 10,597,789 29.504 -0.55%
2023-02-24 0 36.20 36.20 36.25 35.85 37.00 8,407,384 305,400,645 36.325 29.67 29.67 29.71 29.39 30.33 10,256,648 29.776 -2.43%
2023-02-23 0 37.10 37.10 37.15 36.75 37.65 12,489,049 465,259,378 37.253 30.41 30.41 30.45 30.12 30.86 15,236,105 30.537 -0.67%
2023-02-22 0 37.35 37.30 37.35 37.10 37.90 5,137,723 192,895,323 37.545 30.62 30.57 30.62 30.41 31.07 6,267,802 30.776 -0.93%
2023-02-21 0 37.70 37.65 37.70 37.15 38.75 9,409,146 357,432,443 37.988 30.90 30.86 30.90 30.45 31.76 11,478,755 31.139 2.17%
2023-02-20 0 36.90 36.90 36.95 35.45 37.30 22,615,353 826,562,429 36.549 30.25 30.25 30.29 29.06 30.57 27,589,762 29.959 3.36%
2023-02-17 0 35.70 35.70 35.75 35.55 36.35 4,793,429 172,172,502 35.918 29.26 29.26 29.30 29.14 29.80 5,847,778 29.442 -1.38%
2023-02-16 0 36.20 36.15 36.20 35.90 37.35 11,794,236 430,297,633 36.484 29.67 29.63 29.67 29.43 30.62 14,388,463 29.906 0.70%
2023-02-15 0 35.95 35.90 35.95 35.40 37.10 10,826,911 388,930,156 35.923 29.47 29.43 29.47 29.02 30.41 13,208,368 29.446 -2.31%
2023-02-14 0 36.80 36.75 36.80 36.35 37.15 9,006,331 331,458,837 36.803 30.16 30.12 30.16 29.80 30.45 10,987,338 30.167 0.55%
2023-02-13 0 36.60 36.60 36.65 35.75 37.00 7,748,490 282,708,999 36.486 30.00 30.00 30.04 29.30 30.33 9,452,826 29.907 0.27%
2023-02-10 0 36.50 36.50 36.55 36.30 37.05 4,648,829 170,054,932 36.580 29.92 29.92 29.96 29.76 30.37 5,671,372 29.985 -1.35%
2023-02-09 0 37.00 36.95 37.00 36.55 37.15 4,301,164 158,612,452 36.877 30.33 30.29 30.33 29.96 30.45 5,247,236 30.228 0.68%
2023-02-08 0 36.75 36.65 36.75 35.95 36.95 6,791,216 248,844,261 36.642 30.12 30.04 30.12 29.47 30.29 8,284,993 30.036 1.80%
2023-02-07 0 36.10 36.10 36.15 36.00 36.95 6,427,051 233,391,658 36.314 29.59 29.59 29.63 29.51 30.29 7,840,727 29.767 0.28%
2023-02-06 0 36.00 36.00 36.05 35.45 36.20 6,612,820 237,430,424 35.905 29.51 29.51 29.55 29.06 29.67 8,067,357 29.431 -2.04%
2023-02-03 0 36.75 36.70 36.75 36.20 37.50 9,830,138 360,103,402 36.633 30.12 30.08 30.12 29.67 30.74 11,992,347 30.028 -0.94%
2023-02-02 0 37.10 37.10 37.15 36.95 38.65 12,762,268 475,782,911 37.280 30.41 30.41 30.45 30.29 31.68 15,569,420 30.559 -2.88%
2023-02-01 0 38.20 38.15 38.20 37.35 38.50 13,146,112 500,024,524 38.036 31.31 31.27 31.31 30.62 31.56 16,037,694 31.178 1.60%
2023-01-31 0 37.60 37.60 37.70 37.50 39.75 18,321,820 698,206,185 38.108 30.82 30.82 30.90 30.74 32.58 22,351,836 31.237 -4.33%
2023-01-30 0 39.30 39.25 39.30 39.00 40.05 16,439,013 649,307,218 39.498 32.21 32.17 32.21 31.97 32.83 20,054,892 32.377 -1.01%
2023-01-27 0 39.70 39.65 39.70 39.30 40.00 6,312,125 250,468,304 39.681 32.54 32.50 32.54 32.21 32.79 7,700,522 32.526 -0.25%
2023-01-26 0 39.80 39.80 39.85 39.40 40.50 6,628,521 263,798,121 39.797 32.62 32.62 32.67 32.30 33.20 8,086,512 32.622 0.13%
2023-01-20 0 39.75 39.70 39.75 38.40 39.80 6,232,837 245,778,948 39.433 32.58 32.54 32.58 31.48 32.62 7,603,794 32.323 2.85%
2023-01-19 0 38.65 38.60 38.65 37.30 38.80 4,894,782 187,770,194 38.361 31.68 31.64 31.68 30.57 31.80 5,971,424 31.445 1.84%
2023-01-18 0 37.95 37.90 37.95 37.40 38.60 8,288,837 313,059,589 37.769 31.11 31.07 31.11 30.66 31.64 10,112,026 30.959 -0.13%
2023-01-17 0 38.00 37.95 38.00 37.35 38.05 12,568,761 474,873,682 37.782 31.15 31.11 31.15 30.62 31.19 15,333,350 30.970 0.26%
2023-01-16 0 37.90 37.85 37.90 37.40 39.25 12,182,054 464,964,791 38.168 31.07 31.03 31.07 30.66 32.17 14,861,584 31.286 -1.94%
2023-01-13 0 38.65 38.65 38.70 38.45 39.75 8,955,472 347,725,220 38.828 31.68 31.68 31.72 31.52 32.58 10,925,292 31.828 -0.13%
2023-01-12 0 38.70 38.70 38.75 37.70 38.80 14,461,005 554,443,468 38.341 31.72 31.72 31.76 30.90 31.80 17,641,807 31.428 0.00%
2023-01-11 0 38.70 38.50 38.70 37.55 38.80 12,818,929 490,817,372 38.288 31.72 31.56 31.72 30.78 31.80 15,638,544 31.385 2.25%
2023-01-10 0 37.85 37.80 37.85 37.50 38.90 9,286,616 352,384,473 37.945 31.03 30.98 31.03 30.74 31.89 11,329,274 31.104 -2.32%
2023-01-09 0 38.75 38.70 38.75 38.00 39.30 12,115,935 469,092,646 38.717 31.76 31.72 31.76 31.15 32.21 14,780,922 31.736 0.78%
2023-01-06 0 38.45 38.45 38.55 37.75 39.30 13,155,823 507,764,292 38.596 31.52 31.52 31.60 30.94 32.21 16,049,541 31.637 1.85%
2023-01-05 0 37.75 37.70 37.75 37.15 38.15 9,507,835 358,667,721 37.723 30.94 30.90 30.94 30.45 31.27 11,599,152 30.922 0.13%
2023-01-04 0 37.70 37.65 37.70 36.80 37.85 13,870,280 519,364,074 37.444 30.90 30.86 30.90 30.16 31.03 16,921,148 30.693 3.01%
2023-01-03 0 36.60 36.55 36.60 34.25 37.20 14,270,353 516,608,061 36.201 30.00 29.96 30.00 28.07 30.49 17,409,220 29.674 2.38%
2022-12-30 0 35.75 35.75 35.80 33.90 35.95 11,617,693 412,016,691 35.465 29.30 29.30 29.35 27.79 29.47 14,173,088 29.070 3.92%
2022-12-29 0 34.40 34.35 34.40 33.75 34.85 10,097,575 344,902,222 34.157 28.20 28.16 28.20 27.66 28.57 12,318,609 27.998 -1.15%
2022-12-28 0 34.80 34.75 34.80 34.40 35.80 11,258,300 395,049,774 35.090 28.53 28.48 28.53 28.20 29.35 13,734,644 28.763 -1.28%
2022-12-23 0 35.25 35.20 35.25 33.90 35.40 10,958,698 383,568,678 35.001 28.89 28.85 28.89 27.79 29.02 13,369,142 28.691 2.32%
2022-12-22 0 34.45 34.40 34.45 34.00 34.90 9,966,411 341,985,589 34.314 28.24 28.20 28.24 27.87 28.61 12,158,595 28.127 1.32%
2022-12-21 0 34.00 33.85 34.00 33.45 34.45 3,813,674 129,262,707 33.895 27.87 27.75 27.87 27.42 28.24 4,652,519 27.783 0.15%
2022-12-20 0 33.95 33.80 33.95 33.60 35.35 8,320,009 283,594,005 34.086 27.83 27.71 27.83 27.54 28.98 10,150,055 27.940 -5.17%
2022-12-19 0 35.80 35.75 35.80 35.10 36.55 9,017,149 321,339,449 35.636 29.35 29.30 29.35 28.77 29.96 11,000,536 29.211 -0.42%
2022-12-16 0 35.95 35.95 36.10 34.70 36.35 15,881,224 569,487,195 35.859 29.47 29.47 29.59 28.44 29.80 19,374,413 29.394 3.90%
2022-12-15 0 34.60 34.55 34.60 33.50 35.25 10,506,436 361,431,418 34.401 28.36 28.32 28.36 27.46 28.89 12,817,402 28.198 0.73%
2022-12-14 0 34.35 34.35 34.40 34.15 35.55 8,415,635 291,346,374 34.620 28.16 28.16 28.20 27.99 29.14 10,266,714 28.378 -0.15%
2022-12-13 0 34.40 34.35 34.40 34.15 35.00 6,798,828 234,757,107 34.529 28.20 28.16 28.20 27.99 28.69 8,294,279 28.303 -0.58%
2022-12-12 0 34.60 34.50 34.60 34.15 35.00 12,968,164 449,114,873 34.632 28.36 28.28 28.36 27.99 28.69 15,820,605 28.388 -2.54%
2022-12-09 0 35.50 35.50 35.55 32.05 35.60 21,433,317 744,751,435 34.747 29.10 29.10 29.14 26.27 29.18 26,147,729 28.482 10.76%
2022-12-08 0 32.05 32.05 32.10 32.00 32.65 10,782,625 347,161,262 32.196 26.27 26.27 26.31 26.23 26.76 13,154,341 26.391 0.00%
2022-12-07 0 32.05 32.05 32.10 32.00 33.90 13,092,959 430,263,257 32.862 26.27 26.27 26.31 26.23 27.79 15,972,849 26.937 -5.32%
2022-12-06 0 33.85 33.80 33.85 32.40 33.95 11,778,120 391,762,930 33.262 27.75 27.71 27.75 26.56 27.83 14,368,802 27.265 1.35%
2022-12-05 0 33.40 33.40 33.45 32.70 34.40 21,051,331 701,913,214 33.343 27.38 27.38 27.42 26.80 28.20 25,681,722 27.331 -0.60%
2022-12-02 0 33.60 33.55 33.60 32.95 34.40 16,686,797 558,528,891 33.471 27.54 27.50 27.54 27.01 28.20 20,357,178 27.436 -0.88%
2022-12-01 0 33.90 33.85 33.90 33.50 36.05 25,213,576 870,732,820 34.534 27.79 27.75 27.79 27.46 29.55 30,759,483 28.308 -5.83%
2022-11-30 0 36.00 35.95 36.00 34.70 36.10 28,123,784 1,006,720,189 35.796 29.51 29.47 29.51 28.44 29.59 34,309,812 29.342 0.70%
2022-11-29 0 35.75 35.75 35.80 34.45 35.90 22,944,469 811,330,154 35.361 29.30 29.30 29.35 28.24 29.43 27,991,270 28.985 7.68%
2022-11-28 0 33.20 33.15 33.20 32.20 33.45 6,400,585 211,268,695 33.008 27.21 27.17 27.21 26.39 27.42 7,808,440 27.056 -3.07%
2022-11-25 0 34.25 34.20 34.25 33.10 34.35 10,242,090 347,296,019 33.909 28.07 28.03 28.07 27.13 28.16 12,494,911 27.795 2.09%
2022-11-24 0 33.55 33.55 33.60 32.90 34.00 11,652,994 388,727,439 33.359 27.50 27.50 27.54 26.97 27.87 14,216,154 27.344 2.44%
2022-11-23 0 32.75 32.75 32.80 31.90 33.05 9,011,388 293,709,828 32.593 26.85 26.85 26.89 26.15 27.09 10,993,507 26.717 2.18%
2022-11-22 0 32.05 32.05 32.10 31.65 33.05 7,002,172 225,500,032 32.204 26.27 26.27 26.31 25.94 27.09 8,542,350 26.398 0.31%
2022-11-21 0 31.95 31.90 31.95 31.05 32.25 8,318,839 263,071,236 31.624 26.19 26.15 26.19 25.45 26.44 10,148,627 25.922 -1.69%
2022-11-18 0 32.50 32.50 32.55 32.40 33.50 6,885,889 225,538,263 32.754 26.64 26.64 26.68 26.56 27.46 8,400,490 26.848 -1.66%
2022-11-17 0 33.05 33.00 33.05 32.10 33.40 17,421,881 573,884,524 32.940 27.09 27.05 27.09 26.31 27.38 21,253,949 27.001 0.15%
2022-11-16 0 33.00 33.00 33.05 32.85 34.35 28,575,955 957,442,828 33.505 27.05 27.05 27.09 26.93 28.16 34,861,441 27.464 -2.51%
2022-11-15 0 33.85 33.80 33.85 33.50 34.75 26,783,630 910,240,690 33.985 27.75 27.71 27.75 27.46 28.48 32,674,882 27.858 -0.73%
2022-11-14 0 34.10 34.05 34.10 32.25 34.50 52,321,796 1,755,526,618 33.552 27.95 27.91 27.95 26.44 28.28 63,830,351 27.503 11.80%
2022-11-11 0 30.50 30.50 30.55 28.85 30.70 20,174,974 603,296,864 29.903 25.00 25.00 25.04 23.65 25.16 24,612,604 24.512 9.52%
2022-11-10 0 27.85 27.80 27.85 27.15 28.15 6,664,380 184,426,142 27.673 22.83 22.79 22.83 22.25 23.07 8,130,258 22.684 -1.24%
2022-11-09 0 28.20 28.15 28.20 27.55 29.60 13,469,291 382,202,499 28.376 23.12 23.07 23.12 22.58 24.26 16,431,958 23.260 2.73%
2022-11-08 0 27.45 27.45 27.50 27.00 28.10 11,652,296 319,695,450 27.436 22.50 22.50 22.54 22.13 23.03 14,215,302 22.490 -1.79%
2022-11-07 0 27.95 27.90 27.95 26.95 28.55 17,561,545 492,330,683 28.035 22.91 22.87 22.91 22.09 23.40 21,424,333 22.980 2.95%
2022-11-04 0 27.15 27.15 27.20 24.90 27.75 17,107,045 460,163,328 26.899 22.25 22.25 22.30 20.41 22.75 20,869,862 22.049 9.26%
2022-11-03 0 24.85 24.85 24.90 24.80 25.95 14,426,255 362,360,404 25.118 20.37 20.37 20.41 20.33 21.27 17,599,413 20.589 -4.79%
2022-11-02 0 26.10 26.10 26.15 24.60 26.30 18,306,874 470,857,409 25.720 21.39 21.39 21.44 20.16 21.56 22,333,602 21.083 2.76%
2022-11-01 0 25.40 25.35 25.40 24.45 25.60 17,123,449 429,518,593 25.084 20.82 20.78 20.82 20.04 20.98 20,889,875 20.561 3.25%
2022-10-31 0 24.60 24.55 24.60 23.95 25.80 24,977,297 618,581,358 24.766 20.16 20.12 20.16 19.63 21.15 30,471,233 20.301 -4.28%
2022-10-28 0 25.70 25.65 25.70 25.25 27.00 17,852,318 459,278,379 25.727 21.07 21.03 21.07 20.70 22.13 21,779,064 21.088 -4.28%
2022-10-27 0 26.85 26.80 26.90 26.75 28.10 11,267,740 307,916,648 27.327 22.01 21.97 22.05 21.93 23.03 13,746,160 22.400 -0.92%
2022-10-26 0 27.10 27.05 27.10 26.85 28.40 20,956,405 575,399,677 27.457 22.21 22.17 22.21 22.01 23.28 25,565,917 22.507 -4.07%
2022-10-25 0 28.25 28.25 28.30 27.30 28.85 22,600,573 632,473,052 27.985 23.16 23.16 23.20 22.38 23.65 27,571,731 22.939 -0.35%
2022-10-24 0 28.35 28.35 28.45 28.25 30.80 23,310,436 677,812,521 29.078 23.24 23.24 23.32 23.16 25.25 28,437,734 23.835 -8.99%
2022-10-21 0 31.15 31.10 31.15 30.50 31.75 13,346,821 416,668,478 31.219 25.53 25.49 25.53 25.00 26.03 16,282,550 25.590 1.14%
2022-10-20 0 30.80 30.75 30.80 30.65 31.40 11,194,065 346,087,122 30.917 25.25 25.21 25.25 25.12 25.74 13,656,280 25.343 -1.28%
2022-10-19 0 31.20 31.20 31.25 31.20 33.20 15,191,911 487,902,901 32.116 25.57 25.57 25.62 25.57 27.21 18,533,481 26.325 -0.48%
2022-10-18 0 31.35 31.35 31.40 30.40 31.50 11,146,202 347,152,700 31.145 25.70 25.70 25.74 24.92 25.82 13,597,889 25.530 1.13%
2022-10-17 0 31.00 30.95 31.00 30.45 31.25 8,318,486 256,717,186 30.861 25.41 25.37 25.41 24.96 25.62 10,148,197 25.297 0.65%
2022-10-14 0 30.80 30.80 30.90 30.55 31.50 8,985,354 278,672,194 31.014 25.25 25.25 25.33 25.04 25.82 10,961,747 25.422 1.48%
2022-10-13 0 30.35 30.30 30.35 29.90 30.95 11,092,273 338,068,687 30.478 24.88 24.84 24.88 24.51 25.37 13,532,098 24.983 -0.65%
2022-10-12 0 30.55 30.55 30.60 30.55 31.55 11,945,879 368,987,889 30.888 25.04 25.04 25.08 25.04 25.86 14,573,461 25.319 -2.40%
2022-10-11 0 31.30 31.30 31.35 31.00 32.30 9,724,963 305,421,006 31.406 25.66 25.66 25.70 25.41 26.48 11,864,038 25.743 -2.03%
2022-10-10 0 31.95 31.95 32.00 31.10 33.15 13,685,278 441,195,527 32.239 26.19 26.19 26.23 25.49 27.17 16,695,453 26.426 0.16%
2022-10-07 0 31.90 31.85 31.90 31.60 32.40 6,231,541 198,627,579 31.875 26.15 26.11 26.15 25.90 26.56 7,602,213 26.128 -1.85%
2022-10-06 0 32.50 32.50 32.60 32.35 34.00 5,825,785 191,220,490 32.823 26.64 26.64 26.72 26.52 27.87 7,107,208 26.905 -2.40%
2022-10-05 0 33.30 33.25 33.30 32.10 33.60 17,149,729 564,646,331 32.925 27.30 27.26 27.30 26.31 27.54 20,921,935 26.988 3.42%
2022-10-03 0 32.20 32.15 32.20 30.95 32.60 15,369,771 491,874,850 32.003 26.39 26.35 26.39 25.37 26.72 18,750,462 26.233 4.21%
2022-09-30 0 30.90 30.85 30.90 30.30 31.30 10,271,048 316,606,261 30.825 25.33 25.29 25.33 24.84 25.66 12,530,239 25.267 1.98%
2022-09-29 0 30.30 30.25 30.30 30.10 31.75 10,029,378 306,255,977 30.536 24.84 24.80 24.84 24.67 26.03 12,235,412 25.030 -2.42%
2022-09-28 0 31.05 31.00 31.05 31.05 32.10 12,159,230 380,504,313 31.293 25.45 25.41 25.45 25.45 26.31 14,833,740 25.651 -3.42%
2022-09-27 0 32.15 32.15 32.20 31.65 32.45 6,505,246 208,946,485 32.120 26.35 26.35 26.39 25.94 26.60 7,936,122 26.329 0.63%
2022-09-26 0 31.95 31.95 32.00 31.25 32.90 12,880,384 414,358,265 32.170 26.19 26.19 26.23 25.62 26.97 15,713,517 26.370 1.27%
2022-09-23 0 31.55 31.50 31.55 31.50 32.75 8,715,784 278,156,606 31.914 25.86 25.82 25.86 25.82 26.85 10,632,883 26.160 -1.87%
2022-09-22 0 32.15 32.10 32.15 31.75 32.50 4,910,411 157,972,023 32.171 26.35 26.31 26.35 26.03 26.64 5,990,491 26.370 -0.92%
2022-09-21 0 32.45 32.45 32.50 32.35 33.15 9,151,762 298,809,925 32.651 26.60 26.60 26.64 26.52 27.17 11,164,758 26.764 -2.55%
2022-09-20 0 33.30 33.25 33.35 32.90 33.90 6,510,943 216,546,050 33.259 27.30 27.26 27.34 26.97 27.79 7,943,072 27.262 0.45%
2022-09-19 0 33.15 33.10 33.15 32.75 34.30 16,667,098 554,822,888 33.289 27.17 27.13 27.17 26.85 28.12 20,333,146 27.287 -2.93%
2022-09-16 0 34.15 34.15 34.35 33.80 35.10 19,693,685 676,926,114 34.373 27.99 27.99 28.16 27.71 28.77 24,025,452 28.175 -0.87%
2022-09-15 0 34.45 34.40 34.45 33.05 35.00 17,945,809 618,626,964 34.472 28.24 28.20 28.24 27.09 28.69 21,893,119 28.257 4.87%
2022-09-14 0 32.85 32.85 32.90 32.60 33.25 8,790,083 289,058,791 32.885 26.93 26.93 26.97 26.72 27.26 10,723,525 26.956 -2.50%
2022-09-13 0 33.90 33.80 33.90 32.85 34.15 10,848,663 366,931,898 33.823 27.62 27.54 27.62 26.76 27.82 13,316,611 27.554 0.59%
2022-09-09 0 33.70 33.70 33.75 32.10 34.00 12,325,928 414,675,862 33.643 27.45 27.45 27.50 26.15 27.70 15,129,937 27.408 4.98%
2022-09-08 0 32.10 32.05 32.10 31.95 32.70 6,167,136 198,694,464 32.218 26.15 26.11 26.15 26.03 26.64 7,570,090 26.247 -1.53%
2022-09-07 0 32.60 32.55 32.60 31.45 32.85 8,176,044 264,506,454 32.351 26.56 26.52 26.56 25.62 26.76 10,036,001 26.356 0.15%
2022-09-06 0 32.55 32.55 32.60 31.20 32.95 13,070,878 424,372,555 32.467 26.52 26.52 26.56 25.42 26.84 16,044,355 26.450 4.49%
2022-09-05 0 31.15 31.15 31.20 30.25 31.45 11,453,247 354,241,622 30.929 25.38 25.38 25.42 24.64 25.62 14,058,731 25.197 0.81%
2022-09-02 0 30.90 30.85 30.90 30.65 32.40 11,786,156 365,846,273 31.040 25.17 25.13 25.17 24.97 26.40 14,467,373 25.288 -4.48%
2022-09-01 0 32.35 32.30 32.35 31.20 32.80 13,921,149 449,902,793 32.318 26.35 26.31 26.35 25.42 26.72 17,088,053 26.328 0.31%
2022-08-31 0 32.25 32.20 32.25 31.30 32.90 13,637,229 438,743,324 32.172 26.27 26.23 26.27 25.50 26.80 16,739,544 26.210 0.62%
2022-08-30 0 32.05 32.00 32.05 31.70 32.70 6,691,039 215,012,285 32.134 26.11 26.07 26.11 25.83 26.64 8,213,175 26.179 0.31%
2022-08-29 0 31.95 31.90 31.95 31.25 32.10 4,364,418 138,521,005 31.739 26.03 25.99 26.03 25.46 26.15 5,357,274 25.857 -0.78%
2022-08-26 0 32.20 32.15 32.20 31.90 32.75 7,647,340 246,298,651 32.207 26.23 26.19 26.23 25.99 26.68 9,387,023 26.238 0.78%
2022-08-25 0 31.95 31.90 31.95 30.60 32.30 10,428,471 330,871,323 31.728 26.03 25.99 26.03 24.93 26.31 12,800,830 25.848 4.75%
2022-08-24 0 30.50 30.50 30.55 29.65 30.90 10,742,167 323,971,354 30.159 24.85 24.85 24.89 24.16 25.17 13,185,888 24.570 -1.45%
2022-08-23 0 30.95 30.95 31.00 30.25 32.10 21,366,850 668,427,137 31.283 25.21 25.21 25.25 24.64 26.15 26,227,566 25.486 -0.80%
2022-08-22 0 31.20 31.15 31.20 30.45 31.60 7,433,795 231,622,509 31.158 25.42 25.38 25.42 24.81 25.74 9,124,899 25.384 1.79%
2022-08-19 0 30.65 30.65 30.70 29.50 31.35 8,982,849 274,940,973 30.607 24.97 24.97 25.01 24.03 25.54 11,026,345 24.935 1.16%
2022-08-18 0 30.30 30.20 30.30 30.00 31.00 8,929,745 270,961,082 30.344 24.68 24.60 24.68 24.44 25.25 10,961,161 24.720 -1.30%
2022-08-17 0 30.70 30.65 30.70 30.30 31.30 6,042,888 186,435,891 30.852 25.01 24.97 25.01 24.68 25.50 7,417,577 25.134 0.00%
2022-08-16 0 30.70 30.65 30.70 30.20 32.20 22,595,157 702,981,752 31.112 25.01 24.97 25.01 24.60 26.23 27,735,299 25.346 3.37%
2022-08-15 0 29.70 29.65 29.70 29.65 30.50 12,165,417 363,958,119 29.917 24.20 24.16 24.20 24.16 24.85 14,932,912 24.373 -1.33%
2022-08-12 0 30.10 30.10 30.15 29.50 30.45 10,850,531 325,455,177 29.994 24.52 24.52 24.56 24.03 24.81 13,318,904 24.436 -1.15%
2022-08-11 0 30.45 30.40 30.45 30.15 31.20 17,491,562 533,379,301 30.494 24.81 24.77 24.81 24.56 25.42 21,470,694 24.842 -0.81%
2022-08-10 0 30.70 30.60 30.70 30.25 31.75 12,796,542 395,650,260 30.919 25.01 24.93 25.01 24.64 25.87 15,707,610 25.188 -1.60%
2022-08-09 0 31.20 31.15 31.20 31.15 31.90 6,786,385 213,130,097 31.406 25.42 25.38 25.42 25.38 25.99 8,330,211 25.585 -0.79%
2022-08-08 0 31.45 31.40 31.45 31.15 32.40 5,312,666 167,891,154 31.602 25.62 25.58 25.62 25.38 26.40 6,521,237 25.745 -0.32%
2022-08-05 0 31.55 31.55 31.60 31.10 31.90 6,927,713 218,126,758 31.486 25.70 25.70 25.74 25.34 25.99 8,503,689 25.651 0.80%
2022-08-04 0 31.30 31.25 31.30 30.70 31.50 6,864,358 214,210,893 31.206 25.50 25.46 25.50 25.01 25.66 8,425,922 25.423 0.97%
2022-08-03 0 31.00 30.95 31.00 30.60 31.90 8,004,234 247,421,198 30.911 25.25 25.21 25.25 24.93 25.99 9,825,107 25.183 -1.90%
2022-08-02 0 31.60 31.55 31.60 31.25 32.35 6,855,373 216,835,045 31.630 25.74 25.70 25.74 25.46 26.35 8,414,893 25.768 -2.32%
2022-08-01 0 32.35 32.30 32.35 31.90 33.15 9,701,625 314,025,720 32.368 26.35 26.31 26.35 25.99 27.01 11,908,635 26.370 -1.22%
2022-07-29 0 32.75 32.75 32.80 32.45 33.35 11,292,978 370,005,495 32.764 26.68 26.68 26.72 26.44 27.17 13,862,003 26.692 -1.50%
2022-07-28 0 33.25 33.20 33.25 32.55 33.95 14,567,633 484,327,295 33.247 27.09 27.05 27.09 26.52 27.66 17,881,604 27.085 -1.04%
2022-07-27 0 33.60 33.55 33.60 33.25 34.10 7,682,543 257,813,508 33.558 27.37 27.33 27.37 27.09 27.78 9,430,235 27.339 -2.04%
2022-07-26 0 34.30 34.25 34.30 32.95 34.80 14,189,086 484,117,962 34.119 27.94 27.90 27.94 26.84 28.35 17,416,942 27.796 3.63%
2022-07-25 0 33.10 33.05 33.10 31.90 33.45 9,461,540 310,595,847 32.827 26.97 26.92 26.97 25.99 27.25 11,613,933 26.743 3.28%
2022-07-22 0 32.05 32.00 32.05 31.80 32.85 12,129,755 389,738,442 32.131 26.11 26.07 26.11 25.91 26.76 14,889,137 26.176 -1.84%
2022-07-21 0 32.65 32.65 32.70 32.40 34.40 18,462,787 605,672,787 32.805 26.60 26.60 26.64 26.40 28.02 22,662,862 26.725 -3.83%
2022-07-20 0 33.95 33.95 34.00 33.90 34.85 8,655,587 296,317,589 34.234 27.66 27.66 27.70 27.62 28.39 10,624,635 27.890 -1.59%
2022-07-19 0 34.50 34.50 34.55 33.95 34.80 7,913,418 272,616,517 34.450 28.11 28.11 28.15 27.66 28.35 9,713,631 28.065 0.29%
2022-07-18 0 34.40 34.35 34.40 33.30 35.05 10,336,150 353,858,656 34.235 28.02 27.98 28.02 27.13 28.55 12,687,507 27.890 2.99%
2022-07-15 0 33.40 33.35 33.40 33.05 34.45 13,994,737 471,394,681 33.684 27.21 27.17 27.21 26.92 28.07 17,178,381 27.441 -1.62%
2022-07-14 0 33.95 33.95 34.00 33.25 35.20 23,304,547 793,364,062 34.043 27.66 27.66 27.70 27.09 28.68 28,606,067 27.734 -3.28%
2022-07-13 0 35.10 35.10 35.15 34.90 36.50 13,715,190 483,731,935 35.270 28.59 28.59 28.64 28.43 29.74 16,835,240 28.733 -2.09%
2022-07-12 0 35.85 35.85 35.90 35.75 36.75 4,974,792 179,743,805 36.131 29.21 29.21 29.25 29.12 29.94 6,106,501 29.435 -0.42%
2022-07-11 0 36.00 35.95 36.00 35.40 36.85 10,112,181 364,043,996 36.001 29.33 29.29 29.33 28.84 30.02 12,412,588 29.329 -2.70%
2022-07-08 0 37.00 36.95 37.00 36.40 37.20 8,683,416 319,561,534 36.801 30.14 30.10 30.14 29.65 30.31 10,658,795 29.981 2.64%
2022-07-07 0 36.05 36.05 36.10 35.70 36.55 7,465,489 269,751,232 36.133 29.37 29.37 29.41 29.08 29.78 9,163,803 29.437 0.14%
2022-07-06 0 36.00 35.85 36.00 34.95 36.10 10,600,971 376,562,771 35.522 29.33 29.21 29.33 28.47 29.41 13,012,572 28.938 -1.91%
2022-07-05 0 36.70 36.65 36.70 36.35 37.00 4,892,920 179,616,963 36.710 29.90 29.86 29.90 29.61 30.14 6,006,004 29.906 0.69%
2022-07-04 0 36.45 36.40 36.45 35.70 36.60 8,478,360 307,495,062 36.268 29.69 29.65 29.69 29.08 29.82 10,407,091 29.547 -0.41%
2022-06-30 0 36.60 36.60 36.65 35.90 37.00 9,832,490 359,994,002 36.613 29.82 29.82 29.86 29.25 30.14 12,069,270 29.827 0.97%
2022-06-29 0 36.25 36.25 36.30 35.50 37.00 8,248,297 300,500,264 36.432 29.53 29.53 29.57 28.92 30.14 10,124,691 29.680 0.28%
2022-06-28 0 36.15 36.05 36.15 35.70 36.35 6,004,122 216,521,783 36.062 29.45 29.37 29.45 29.08 29.61 7,369,992 29.379 1.40%
2022-06-27 0 35.65 35.60 35.65 35.00 36.00 8,113,470 288,687,240 35.581 29.04 29.00 29.04 28.51 29.33 9,959,193 28.987 0.71%
2022-06-24 0 35.40 35.35 35.40 35.20 35.95 9,443,497 335,576,122 35.535 28.84 28.80 28.84 28.68 29.29 11,591,786 28.949 0.85%
2022-06-23 0 35.10 35.05 35.10 33.70 35.50 12,604,595 441,264,603 35.008 28.59 28.55 28.59 27.45 28.92 15,471,998 28.520 3.24%
2022-06-22 0 34.00 34.00 34.05 33.90 35.05 6,937,327 238,952,212 34.444 27.70 27.70 27.74 27.62 28.55 8,515,490 28.061 -1.73%
2022-06-21 0 34.60 34.55 34.60 33.90 35.40 13,237,143 459,786,604 34.735 28.19 28.15 28.19 27.62 28.84 16,248,443 28.297 1.32%
2022-06-20 0 34.15 34.10 34.15 31.80 34.45 19,885,802 669,958,197 33.690 27.82 27.78 27.82 25.91 28.07 24,409,597 27.447 8.36%
2022-06-17 0 33.00 32.95 33.00 32.60 33.40 11,439,419 378,152,231 33.057 25.68 25.64 25.68 25.36 25.99 14,702,944 25.719 1.07%
2022-06-16 0 32.65 32.65 32.70 32.45 33.70 8,049,716 264,901,175 32.908 25.40 25.40 25.44 25.25 26.22 10,346,201 25.604 -2.54%
2022-06-15 0 33.50 33.45 33.50 31.60 33.80 14,296,439 476,060,591 33.299 26.06 26.03 26.06 24.59 26.30 18,375,037 25.908 3.40%
2022-06-14 0 32.40 32.40 32.45 32.15 32.70 7,908,052 256,425,172 32.426 25.21 25.21 25.25 25.01 25.44 10,164,122 25.228 -0.15%
2022-06-13 0 32.45 32.45 32.50 32.15 32.95 10,814,384 352,562,099 32.601 25.25 25.25 25.29 25.01 25.64 13,899,594 25.365 -2.84%
2022-06-10 0 33.40 33.40 33.45 33.30 34.30 16,671,226 560,288,729 33.608 25.99 25.99 26.03 25.91 26.69 21,427,321 26.148 -3.05%
2022-06-09 0 34.45 34.45 34.55 32.95 34.75 10,887,812 373,656,977 34.319 26.80 26.80 26.88 25.64 27.04 13,993,971 26.701 2.38%
2022-06-08 0 33.65 33.60 33.65 33.35 33.95 10,112,075 340,274,598 33.650 26.18 26.14 26.18 25.95 26.41 12,996,925 26.181 -0.44%
2022-06-07 0 33.80 33.80 33.85 33.45 34.20 10,457,750 353,769,690 33.828 26.30 26.30 26.34 26.03 26.61 13,441,217 26.320 -1.89%
2022-06-06 0 34.45 34.40 34.45 33.20 34.70 11,339,397 382,531,917 33.735 26.80 26.76 26.80 25.83 27.00 14,574,387 26.247 -0.14%
2022-06-02 0 34.50 34.45 34.50 34.30 35.65 8,967,243 310,622,753 34.640 26.84 26.80 26.84 26.69 27.74 11,525,487 26.951 -3.23%
2022-06-01 0 35.65 35.65 35.70 34.50 36.00 11,412,760 403,818,472 35.383 27.74 27.74 27.78 26.84 28.01 14,668,680 27.529 1.86%
2022-05-31 0 35.00 34.95 35.00 34.00 35.00 19,700,451 683,291,887 34.684 27.23 27.19 27.23 26.45 27.23 25,320,747 26.985 1.60%
2022-05-30 0 34.45 34.45 34.50 34.45 35.55 10,430,355 363,257,946 34.827 26.80 26.80 26.84 26.80 27.66 13,406,007 27.097 -2.41%
2022-05-27 0 35.30 35.25 35.30 34.55 35.90 8,534,286 300,593,997 35.222 27.46 27.43 27.46 26.88 27.93 10,969,013 27.404 2.17%
2022-05-26 0 34.55 34.55 34.60 33.80 34.95 6,270,810 215,813,341 34.416 26.88 26.88 26.92 26.30 27.19 8,059,795 26.777 -0.29%
2022-05-25 0 34.65 34.60 34.65 34.15 35.30 8,231,404 285,214,427 34.650 26.96 26.92 26.96 26.57 27.46 10,579,722 26.959 0.00%
2022-05-24 0 34.65 34.60 34.65 34.45 35.70 5,312,857 184,830,823 34.789 26.96 26.92 26.96 26.80 27.78 6,828,550 27.067 -2.94%
2022-05-23 0 35.70 35.65 35.70 34.65 35.85 6,080,809 215,601,195 35.456 27.78 27.74 27.78 26.96 27.89 7,815,589 27.586 0.42%
2022-05-20 0 35.55 35.55 35.70 35.00 36.10 10,784,896 383,241,892 35.535 27.66 27.66 27.78 27.23 28.09 13,861,694 27.648 1.57%
2022-05-19 0 35.00 34.95 35.00 34.10 35.25 7,748,790 269,897,058 34.831 27.23 27.19 27.23 26.53 27.43 9,959,424 27.100 0.14%
2022-05-18 0 34.95 34.85 34.95 33.90 35.40 7,598,156 265,037,192 34.882 27.19 27.11 27.19 26.38 27.54 9,765,816 27.139 1.60%
2022-05-17 0 34.40 34.35 34.40 33.55 34.80 7,887,886 270,247,244 34.261 26.76 26.73 26.76 26.10 27.08 10,138,203 26.656 1.18%
2022-05-16 0 34.00 33.95 34.00 33.75 35.50 7,318,998 251,339,308 34.341 26.45 26.41 26.45 26.26 27.62 9,407,018 26.718 0.59%
2022-05-13 0 33.80 33.70 33.80 31.60 34.00 13,067,018 434,823,561 33.276 26.30 26.22 26.30 24.59 26.45 16,794,877 25.890 5.46%
2022-05-12 0 32.05 32.05 32.10 31.85 33.20 11,779,449 380,338,003 32.288 24.94 24.94 24.97 24.78 25.83 15,139,981 25.121 -2.58%
2022-05-11 0 32.90 32.90 32.95 32.65 33.65 15,563,804 513,545,845 32.996 25.60 25.60 25.64 25.40 26.18 20,003,965 25.672 -3.24%
2022-05-10 0 34.00 33.95 34.00 32.50 34.35 10,662,627 358,740,147 33.645 26.45 26.41 26.45 25.29 26.73 13,704,543 26.177 -0.58%
2022-05-06 0 34.20 34.15 34.20 33.40 35.50 12,047,334 410,501,043 34.074 26.61 26.57 26.61 25.99 27.62 15,484,290 26.511 -4.47%
2022-05-05 0 35.80 35.75 35.80 35.70 37.40 8,128,980 294,232,932 36.196 27.85 27.81 27.85 27.78 29.10 10,448,078 28.161 -1.78%
2022-05-04 0 36.45 36.45 36.50 36.25 37.55 6,760,143 248,964,568 36.828 28.36 28.36 28.40 28.20 29.22 8,688,728 28.654 -0.41%
2022-05-03 0 36.60 36.60 36.65 35.00 36.95 10,038,875 365,236,125 36.382 28.48 28.48 28.52 27.23 28.75 12,902,842 28.307 3.68%
2022-04-29 0 35.30 35.25 35.30 34.30 35.45 13,704,154 479,686,578 35.003 27.46 27.43 27.46 26.69 27.58 17,613,780 27.234 1.29%
2022-04-28 0 34.85 34.80 34.85 33.95 35.00 13,775,543 477,174,565 34.639 27.11 27.08 27.11 26.41 27.23 17,705,536 26.951 1.90%
2022-04-27 0 34.20 34.20 34.25 33.90 34.80 11,649,565 400,702,881 34.396 26.61 26.61 26.65 26.38 27.08 14,973,042 26.762 -1.30%
2022-04-26 0 34.65 34.65 34.70 34.50 35.35 10,406,804 363,264,966 34.906 26.96 26.96 27.00 26.84 27.50 13,375,737 27.159 -0.14%
2022-04-25 0 34.70 34.70 34.75 34.30 35.40 7,653,997 265,661,389 34.709 27.00 27.00 27.04 26.69 27.54 9,837,588 27.005 -2.80%
2022-04-22 0 35.70 35.65 35.70 34.25 35.85 6,641,411 235,108,636 35.400 27.78 27.74 27.78 26.65 27.89 8,536,124 27.543 1.56%
2022-04-21 0 35.15 35.10 35.15 33.65 35.85 14,032,569 491,508,895 35.026 27.35 27.31 27.35 26.18 27.89 18,035,888 27.252 -0.28%
2022-04-20 0 35.25 35.25 35.30 34.95 37.60 21,376,763 766,086,563 35.837 27.43 27.43 27.46 27.19 29.25 27,475,290 27.883 -6.87%
2022-04-19 0 37.85 37.80 37.85 37.15 39.55 15,957,261 605,285,046 37.932 29.45 29.41 29.45 28.90 30.77 20,509,671 29.512 -3.81%
2022-04-14 0 39.35 39.30 39.35 38.60 39.80 8,799,115 345,718,710 39.290 30.62 30.58 30.62 30.03 30.97 11,309,394 30.569 1.55%
2022-04-13 0 38.75 38.70 38.75 37.25 39.30 10,396,643 399,962,619 38.470 30.15 30.11 30.15 28.98 30.58 13,362,677 29.931 2.24%
2022-04-12 0 37.90 37.85 37.90 37.50 38.55 8,223,133 312,285,368 37.976 29.49 29.45 29.49 29.18 29.99 10,569,091 29.547 -0.52%
2022-04-11 0 38.10 38.05 38.10 37.70 39.20 10,857,265 414,379,940 38.166 29.64 29.60 29.64 29.33 30.50 13,954,709 29.695 -3.30%
2022-04-08 0 39.40 39.35 39.40 37.60 39.50 9,257,909 360,277,923 38.916 30.65 30.62 30.65 29.25 30.73 11,899,076 30.278 3.28%
2022-04-07 0 38.15 38.15 38.25 37.75 39.25 14,323,561 550,218,985 38.414 29.68 29.68 29.76 29.37 30.54 18,409,896 29.887 -2.18%
2022-04-06 0 39.00 38.95 39.00 37.75 40.30 23,009,105 904,570,753 39.314 30.34 30.30 30.34 29.37 31.35 29,573,319 30.587 1.04%
2022-04-04 0 38.60 38.55 38.65 37.05 39.00 20,482,070 785,205,823 38.336 30.03 29.99 30.07 28.83 30.34 26,325,352 29.827 3.49%
2022-04-01 0 37.30 37.25 37.30 36.10 37.50 7,719,554 285,111,577 36.934 29.02 28.98 29.02 28.09 29.18 9,921,848 28.736 2.19%
2022-03-31 0 36.50 36.50 36.55 36.20 37.90 10,212,305 377,636,466 36.979 28.40 28.40 28.44 28.16 29.49 13,125,750 28.771 -1.48%
2022-03-30 0 37.05 37.00 37.05 35.60 37.20 11,328,683 416,168,730 36.736 28.83 28.79 28.83 27.70 28.94 14,560,617 28.582 4.96%
2022-03-29 0 35.30 35.30 35.35 34.90 36.05 6,541,359 231,167,097 35.339 27.46 27.46 27.50 27.15 28.05 8,407,528 27.495 -1.40%
2022-03-28 0 35.80 35.80 35.85 35.40 36.40 5,451,663 194,796,762 35.732 27.85 27.85 27.89 27.54 28.32 7,006,955 27.800 -0.83%
2022-03-25 0 36.10 36.10 36.15 35.95 36.95 7,644,973 277,697,828 36.324 28.09 28.09 28.13 27.97 28.75 9,825,990 28.262 -0.96%
2022-03-24 0 36.45 36.40 36.45 36.15 37.15 8,458,281 309,336,195 36.572 28.36 28.32 28.36 28.13 28.90 10,871,324 28.454 -0.82%
2022-03-23 0 36.75 36.75 36.80 36.30 37.85 12,607,164 464,447,534 36.840 28.59 28.59 28.63 28.24 29.45 16,203,832 28.663 -1.47%
2022-03-22 0 37.30 37.25 37.30 35.50 37.50 12,017,575 442,648,986 36.833 29.02 28.98 29.02 27.62 29.18 15,446,041 28.658 3.90%
2022-03-21 0 35.90 35.85 35.90 35.15 38.00 11,583,131 417,479,794 36.042 27.93 27.89 27.93 27.35 29.57 14,887,655 28.042 -3.49%
2022-03-18 0 37.20 37.20 37.35 36.45 37.85 31,959,524 1,192,491,110 37.313 28.94 28.94 29.06 28.36 29.45 41,077,182 29.030 -1.06%
2022-03-17 0 37.60 37.50 37.60 35.00 37.70 28,948,784 1,060,556,097 36.636 29.25 29.18 29.25 27.23 29.33 37,207,515 28.504 8.36%
2022-03-16 0 34.70 34.65 34.70 31.65 35.20 29,579,582 999,358,709 33.785 27.00 26.96 27.00 24.62 27.39 38,018,272 26.286 11.94%
2022-03-15 0 31.00 31.00 31.05 30.50 33.40 25,445,400 803,813,725 31.590 24.12 24.12 24.16 23.73 25.99 32,704,659 24.578 -7.60%
2022-03-14 0 33.55 33.55 33.60 32.90 35.20 22,682,671 765,772,283 33.760 26.10 26.10 26.14 25.60 27.39 29,153,757 26.267 -5.89%
2022-03-11 0 35.65 35.65 35.70 35.10 37.10 14,259,978 512,040,102 35.907 27.74 27.74 27.78 27.31 28.87 18,328,174 27.937 -3.26%
2022-03-10 0 36.85 36.80 36.85 35.85 36.90 9,084,629 331,597,110 36.501 28.67 28.63 28.67 27.89 28.71 11,676,362 28.399 3.22%
2022-03-09 0 35.70 35.65 35.70 34.80 37.00 20,969,570 748,476,083 35.693 27.78 27.74 27.78 27.08 28.79 26,951,930 27.771 -3.25%
2022-03-08 0 36.90 36.85 36.90 36.60 37.85 11,233,393 416,915,734 37.114 28.71 28.67 28.71 28.48 29.45 14,438,142 28.876 -2.38%
2022-03-07 0 37.80 37.75 37.80 36.55 38.55 15,391,794 582,088,604 37.818 29.41 29.37 29.41 28.44 29.99 19,782,883 29.424 -1.18%
2022-03-04 0 38.25 38.25 38.35 37.20 38.40 10,849,826 413,409,418 38.103 29.76 29.76 29.84 28.94 29.88 13,945,148 29.645 0.66%
2022-03-03 0 38.00 37.95 38.00 37.20 38.25 9,015,918 342,020,196 37.935 29.57 29.53 29.57 28.94 29.76 11,588,048 29.515 2.84%
2022-03-02 0 36.95 36.95 37.00 36.75 38.00 9,438,892 350,684,244 37.153 28.75 28.75 28.79 28.59 29.57 12,131,692 28.906 -1.73%
2022-03-01 0 37.60 37.60 37.65 37.35 38.25 7,641,521 288,028,277 37.693 29.25 29.25 29.29 29.06 29.76 9,821,553 29.326 -1.05%
2022-02-28 0 38.00 37.95 38.00 36.45 38.20 15,555,897 583,300,795 37.497 29.57 29.53 29.57 28.36 29.72 19,993,803 29.174 3.26%
2022-02-25 0 36.80 36.80 36.85 36.40 38.45 18,817,087 695,866,937 36.981 28.63 28.63 28.67 28.32 29.92 24,185,370 28.772 -3.29%
2022-02-24 0 38.05 38.00 38.05 37.80 39.30 14,767,866 566,483,541 38.359 29.60 29.57 29.60 29.41 30.58 18,980,956 29.845 -3.18%
2022-02-23 0 39.30 39.25 39.30 39.15 40.00 9,217,441 364,117,431 39.503 30.58 30.54 30.58 30.46 31.12 11,847,063 30.735 -1.13%
2022-02-22 0 39.75 39.70 39.75 38.75 39.85 6,150,900 242,675,326 39.454 30.93 30.89 30.93 30.15 31.00 7,905,676 30.696 0.13%
2022-02-21 0 39.70 39.65 39.70 39.00 40.50 13,949,082 551,979,296 39.571 30.89 30.85 30.89 30.34 31.51 17,928,583 30.788 -2.22%
2022-02-18 0 40.60 40.55 40.60 38.20 40.75 14,836,922 595,755,661 40.154 31.59 31.55 31.59 29.72 31.70 19,069,713 31.241 5.05%
2022-02-17 0 38.65 38.65 38.70 38.45 40.20 8,833,583 343,463,858 38.882 30.07 30.07 30.11 29.92 31.28 11,353,695 30.251 -1.65%
2022-02-16 0 39.30 39.25 39.30 38.70 39.80 5,551,889 218,114,764 39.287 30.58 30.54 30.58 30.11 30.97 7,135,774 30.566 1.81%
2022-02-15 0 38.60 38.60 38.65 38.00 38.95 8,065,053 309,993,594 38.437 30.03 30.03 30.07 29.57 30.30 10,365,913 29.905 1.05%
2022-02-14 0 38.20 38.20 38.25 38.00 40.25 15,616,432 602,169,112 38.560 29.72 29.72 29.76 29.57 31.32 20,071,607 30.001 -5.91%
2022-02-11 0 40.60 40.55 40.60 39.55 41.05 14,296,640 577,450,744 40.391 31.59 31.55 31.59 30.77 31.94 18,375,295 31.425 2.40%
2022-02-10 0 39.65 39.60 39.65 38.85 39.80 12,262,572 483,528,715 39.431 30.85 30.81 30.85 30.23 30.97 15,760,933 30.679 2.85%
2022-02-09 0 38.55 38.50 38.55 38.35 39.20 9,936,382 384,865,551 38.733 29.99 29.95 29.99 29.84 30.50 12,771,109 30.136 0.92%
2022-02-08 0 38.20 38.15 38.20 37.50 38.95 8,541,628 325,315,922 38.086 29.72 29.68 29.72 29.18 30.30 10,978,449 29.632 -0.78%
2022-02-07 0 38.50 38.45 38.50 37.85 39.40 10,313,087 398,893,516 38.678 29.95 29.92 29.95 29.45 30.65 13,255,284 30.093 -0.26%
2022-02-04 0 38.60 38.55 38.60 37.85 38.80 8,522,415 328,168,985 38.507 30.03 29.99 30.03 29.45 30.19 10,953,755 29.959 2.80%
2022-01-31 0 37.55 37.55 37.70 35.85 37.80 6,270,000 233,136,000 37.183 29.22 29.22 29.33 27.89 29.41 8,058,754 28.930 2.88%
2022-01-28 0 36.50 36.45 36.50 36.15 37.10 9,545,266 349,672,576 36.633 28.40 28.36 28.40 28.13 28.87 12,268,413 28.502 -0.68%
2022-01-27 0 36.75 36.70 36.75 36.25 37.70 18,958,703 697,287,384 36.779 28.59 28.55 28.59 28.20 29.33 24,367,387 28.616 -2.39%
2022-01-26 0 37.65 37.60 37.65 37.35 38.35 11,300,557 428,340,150 37.904 29.29 29.25 29.29 29.06 29.84 14,524,467 29.491 0.00%
2022-01-25 0 37.65 37.60 37.65 37.30 38.60 12,734,687 481,724,311 37.828 29.29 29.25 29.29 29.02 30.03 16,367,736 29.431 -2.08%
2022-01-24 0 38.45 38.35 38.45 37.70 38.60 9,557,457 365,139,218 38.205 29.92 29.84 29.92 29.33 30.03 12,284,082 29.725 0.52%
2022-01-21 0 38.25 38.20 38.25 37.20 38.55 14,317,616 542,917,064 37.920 29.76 29.72 29.76 28.94 29.99 18,402,255 29.503 1.86%
2022-01-20 0 37.55 37.50 37.55 37.30 39.35 28,746,681 1,094,116,515 38.061 29.22 29.18 29.22 29.02 30.62 36,947,755 29.613 -1.18%
2022-01-19 0 38.00 37.95 38.00 36.65 38.20 16,121,862 609,948,754 37.834 29.57 29.53 29.57 28.52 29.72 20,721,230 29.436 3.83%
2022-01-18 0 36.60 36.50 36.60 35.65 37.20 9,636,350 351,282,335 36.454 28.48 28.40 28.48 27.74 28.94 12,385,482 28.362 1.39%
2022-01-17 0 36.10 36.05 36.10 35.55 36.60 14,958,266 541,991,544 36.234 28.09 28.05 28.09 27.66 28.48 19,225,675 28.191 1.26%
2022-01-14 0 35.65 35.60 35.65 35.25 36.60 11,143,214 398,464,446 35.758 27.74 27.70 27.74 27.43 28.48 14,322,236 27.821 -0.56%
2022-01-13 0 35.85 35.85 35.90 35.65 37.50 14,648,828 531,626,502 36.291 27.89 27.89 27.93 27.74 29.18 18,827,958 28.236 -1.78%
2022-01-12 0 36.50 36.45 36.50 36.35 37.20 10,350,839 378,661,520 36.583 28.40 28.36 28.40 28.28 28.94 13,303,806 28.463 -0.41%
2022-01-11 0 36.65 36.60 36.65 36.45 37.75 17,574,073 648,248,471 36.887 28.52 28.48 28.52 28.36 29.37 22,587,739 28.699 -0.95%
2022-01-10 0 37.00 36.95 37.00 35.35 37.05 19,580,506 714,196,163 36.475 28.79 28.75 28.79 27.50 28.83 25,166,583 28.379 2.21%
2022-01-07 0 36.20 36.15 36.20 33.60 36.25 26,401,733 939,575,382 35.588 28.16 28.13 28.16 26.14 28.20 33,933,822 27.688 7.26%
2022-01-06 0 33.75 33.75 33.80 33.35 34.45 8,938,153 302,115,120 33.801 26.26 26.26 26.30 25.95 26.80 11,488,098 26.298 -1.03%
2022-01-05 0 34.10 34.05 34.10 33.00 34.40 10,076,722 341,655,877 33.905 26.53 26.49 26.53 25.68 26.76 12,951,487 26.380 1.34%
2022-01-04 0 33.65 33.65 33.70 32.55 34.45 11,435,204 385,136,047 33.680 26.18 26.18 26.22 25.33 26.80 14,697,527 26.204 3.22%
2022-01-03 0 32.60 32.55 32.60 32.10 33.35 4,128,685 134,026,746 32.462 25.36 25.33 25.36 24.97 25.95 5,306,548 25.257 -0.61%
2021-12-31 0 32.80 32.80 32.85 32.75 33.70 2,827,631 93,575,135 33.093 25.52 25.52 25.56 25.48 26.22 3,634,319 25.748 -0.61%
2021-12-30 0 33.00 32.95 33.00 32.75 33.50 5,853,222 192,757,672 32.932 25.68 25.64 25.68 25.48 26.06 7,523,074 25.622 -0.75%
2021-12-29 0 33.25 33.20 33.25 32.90 34.10 3,438,875 114,586,969 33.321 25.87 25.83 25.87 25.60 26.53 4,419,944 25.925 -1.77%
2021-12-28 0 33.85 33.80 33.85 32.85 34.20 11,160,400 376,569,802 33.742 26.34 26.30 26.34 25.56 26.61 14,344,325 26.252 1.96%
2021-12-24 0 33.20 33.20 33.30 32.90 33.55 1,915,970 63,614,394 33.202 25.83 25.83 25.91 25.60 26.10 2,462,573 25.832 -0.15%
2021-12-23 0 33.25 33.20 33.25 32.40 33.50 6,373,666 211,588,527 33.197 25.87 25.83 25.87 25.21 26.06 8,191,994 25.829 1.68%
2021-12-22 0 32.70 32.65 32.70 32.40 33.20 6,322,989 206,729,666 32.695 25.44 25.40 25.44 25.21 25.83 8,126,860 25.438 -1.80%
2021-12-21 0 33.30 33.30 33.35 32.25 33.55 11,419,412 377,651,544 33.071 25.91 25.91 25.95 25.09 26.10 14,677,229 25.730 1.83%
2021-12-20 0 32.70 32.65 32.70 32.35 33.45 7,973,383 261,384,966 32.782 25.44 25.40 25.44 25.17 26.03 10,248,091 25.506 -1.36%
2021-12-17 0 33.15 33.15 33.30 32.40 33.70 15,315,789 506,970,245 33.101 25.79 25.79 25.91 25.21 26.22 19,685,195 25.754 0.91%
2021-12-16 0 32.85 32.80 32.85 32.25 33.35 10,530,193 344,473,139 32.713 25.56 25.52 25.56 25.09 25.95 13,534,327 25.452 0.31%
2021-12-15 0 32.75 32.70 32.75 32.05 33.55 10,309,741 338,808,923 32.863 25.48 25.44 25.48 24.94 26.10 13,250,983 25.569 0.77%
2021-12-14 0 32.50 32.45 32.50 32.05 33.35 16,269,491 530,371,597 32.599 25.29 25.25 25.29 24.94 25.95 20,910,976 25.363 -4.69%
2021-12-13 0 34.10 34.10 34.15 34.00 35.10 9,358,388 320,688,936 34.268 26.53 26.53 26.57 26.45 27.31 12,028,221 26.661 -1.87%
2021-12-10 0 34.75 34.65 34.75 34.55 36.20 11,643,287 409,230,112 35.147 27.04 26.96 27.04 26.88 28.16 14,964,973 27.346 -0.71%
2021-12-09 0 35.00 35.00 35.05 34.05 35.80 14,258,310 497,646,390 34.902 27.23 27.23 27.27 26.49 27.85 18,326,030 27.155 2.49%
2021-12-08 0 34.15 34.05 34.15 33.15 34.35 13,151,009 445,279,977 33.859 26.57 26.49 26.57 25.79 26.73 16,902,830 26.344 1.19%
2021-12-07 0 33.75 33.75 33.80 33.40 35.50 17,500,796 595,796,154 34.044 26.26 26.26 26.30 25.99 27.62 22,493,557 26.487 0.00%
2021-12-06 0 33.75 33.75 33.85 33.70 34.75 14,526,450 492,825,095 33.926 26.26 26.26 26.34 26.22 27.04 18,670,667 26.396 0.90%
2021-12-03 0 33.45 33.40 33.45 32.60 33.75 11,655,686 387,830,978 33.274 26.03 25.99 26.03 25.36 26.26 14,980,909 25.888 0.15%
2021-12-02 0 33.40 33.35 33.40 32.25 33.95 10,578,968 352,879,536 33.357 25.99 25.95 25.99 25.09 26.41 13,597,017 25.953 2.45%
2021-12-01 0 32.60 32.55 32.60 32.05 33.95 11,648,990 384,148,504 32.977 25.36 25.33 25.36 24.94 26.41 14,972,303 25.657 0.46%
2021-11-30 0 32.45 32.40 32.50 32.20 34.75 24,233,501 791,466,049 32.660 25.25 25.21 25.29 25.05 27.04 31,147,020 25.411 -5.39%
2021-11-29 0 34.30 34.30 34.35 33.90 35.30 15,278,076 524,334,989 34.319 26.69 26.69 26.73 26.38 27.46 19,636,723 26.702 -0.29%
2021-11-26 0 34.40 34.35 34.40 34.15 34.85 8,503,049 292,755,453 34.429 26.76 26.73 26.76 26.57 27.11 10,928,864 26.787 -1.71%
2021-11-25 0 35.00 34.90 35.00 34.40 35.25 5,844,420 203,230,206 34.773 27.23 27.15 27.23 26.76 27.43 7,511,761 27.055 -0.85%
2021-11-24 0 35.30 35.30 35.35 34.80 35.50 9,079,872 319,381,324 35.175 27.46 27.46 27.50 27.08 27.62 11,670,248 27.367 0.00%
2021-11-23 0 35.30 35.20 35.30 34.60 35.45 13,472,143 472,334,940 35.060 27.46 27.39 27.46 26.92 27.58 17,315,579 27.278 0.86%
2021-11-22 0 35.00 34.95 35.00 34.35 35.75 18,866,000 660,191,675 34.994 27.23 27.19 27.23 26.73 27.81 24,248,237 27.226 -0.14%
2021-11-19 0 35.05 35.00 35.05 32.80 35.75 29,175,120 1,012,228,285 34.695 27.27 27.23 27.27 25.52 27.81 37,498,422 26.994 6.05%
2021-11-18 0 33.05 33.05 33.10 32.90 33.80 12,343,662 409,336,499 33.162 25.71 25.71 25.75 25.60 26.30 15,865,157 25.801 -2.94%
2021-11-17 0 34.05 34.00 34.05 33.35 34.80 16,190,695 549,792,628 33.957 26.49 26.45 26.49 25.95 27.08 20,809,701 26.420 -1.16%
2021-11-16 0 34.45 34.40 34.45 33.10 35.00 14,989,364 514,793,110 34.344 26.80 26.76 26.80 25.75 27.23 19,265,645 26.721 2.53%
2021-11-15 0 33.60 33.55 33.60 32.55 33.70 18,004,581 598,740,251 33.255 26.14 26.10 26.14 25.33 26.22 23,141,066 25.873 -1.18%
2021-11-12 0 34.00 33.95 34.00 33.25 34.80 23,244,656 788,666,278 33.929 26.45 26.41 26.45 25.87 27.08 29,876,070 26.398 2.10%
2021-11-11 0 33.30 33.25 33.30 31.30 33.95 38,022,048 1,260,029,704 33.139 25.91 25.87 25.91 24.35 26.41 48,869,269 25.784 5.55%
2021-11-10 0 31.55 31.50 31.55 28.65 31.75 40,447,590 1,224,989,798 30.286 24.55 24.51 24.55 22.29 24.70 51,986,789 23.563 8.79%
2021-11-09 0 29.00 28.95 29.00 28.20 29.40 13,065,313 376,699,688 28.832 22.56 22.52 22.56 21.94 22.87 16,792,686 22.432 -0.17%
2021-11-08 0 29.05 29.00 29.05 28.45 29.55 14,730,697 427,640,961 29.031 22.60 22.56 22.60 22.14 22.99 18,933,183 22.587 2.11%
2021-11-05 0 28.45 28.45 28.50 28.30 28.90 12,034,749 343,408,043 28.535 22.14 22.14 22.17 22.02 22.49 15,468,114 22.201 -1.22%
2021-11-04 0 28.80 28.75 28.80 28.40 29.55 13,600,611 391,062,868 28.753 22.41 22.37 22.41 22.10 22.99 17,480,698 22.371 -2.04%
2021-11-03 0 29.40 29.40 29.45 28.85 29.80 15,447,140 452,703,009 29.307 22.87 22.87 22.91 22.45 23.19 19,854,019 22.802 -0.51%
2021-11-02 0 29.55 29.50 29.55 29.10 30.60 17,492,081 515,514,007 29.471 22.99 22.95 22.99 22.64 23.81 22,482,356 22.930 -2.15%
2021-11-01 0 30.20 30.10 30.20 29.55 30.35 9,467,976 284,006,488 29.997 23.50 23.42 23.50 22.99 23.61 12,169,073 23.338 -0.33%
2021-10-29 0 30.30 30.25 30.30 30.15 31.35 19,037,154 580,423,514 30.489 23.57 23.54 23.57 23.46 24.39 24,468,219 23.722 -3.04%
2021-10-28 0 31.25 31.20 31.25 31.05 31.85 9,860,784 309,446,997 31.382 24.31 24.27 24.31 24.16 24.78 12,673,944 24.416 -1.11%
2021-10-27 0 31.60 31.55 31.60 30.70 32.00 13,532,694 427,545,402 31.594 24.59 24.55 24.59 23.89 24.90 17,393,405 24.581 1.28%
2021-10-26 0 31.20 31.15 31.20 30.55 33.35 33,031,950 1,035,399,604 31.345 24.27 24.24 24.27 23.77 25.95 42,455,558 24.388 -6.73%
2021-10-25 0 33.45 33.40 33.45 32.40 34.30 21,126,399 704,000,017 33.323 26.03 25.99 26.03 25.21 26.69 27,153,500 25.927 -0.89%
2021-10-22 0 33.75 33.70 33.75 33.20 34.95 27,497,443 934,608,133 33.989 26.26 26.22 26.26 25.83 27.19 35,342,124 26.445 3.85%
2021-10-21 0 32.50 32.45 32.50 31.25 34.40 26,633,841 875,747,492 32.881 25.29 25.25 25.29 24.31 26.76 34,232,147 25.583 3.50%
2021-10-20 0 31.40 31.35 31.40 31.00 31.45 14,078,270 439,664,780 31.230 24.43 24.39 24.43 24.12 24.47 18,094,627 24.298 0.16%
2021-10-19 0 31.35 31.35 31.40 31.10 31.80 11,578,091 364,299,800 31.465 24.39 24.39 24.43 24.20 24.74 14,881,178 24.481 -0.63%
2021-10-18 0 31.55 31.55 31.60 31.15 32.20 15,834,843 498,413,932 31.476 24.55 24.55 24.59 24.24 25.05 20,352,328 24.489 -0.16%
2021-10-15 0 31.60 31.55 31.60 30.80 32.50 16,013,094 504,282,529 31.492 24.59 24.55 24.59 23.96 25.29 20,581,432 24.502 -1.71%
2021-10-12 0 32.15 32.10 32.15 30.95 32.90 14,642,096 470,253,309 32.117 25.01 24.97 25.01 24.08 25.60 18,819,305 24.988 2.72%
2021-10-11 0 31.30 31.25 31.30 30.85 32.30 16,820,565 525,555,291 31.245 24.35 24.31 24.35 24.00 25.13 21,619,265 24.310 -1.42%
2021-10-08 0 31.75 31.70 31.75 31.05 32.25 20,919,618 659,978,427 31.548 24.70 24.66 24.70 24.16 25.09 26,887,727 24.546 -0.63%
2021-10-07 0 31.95 31.95 32.00 31.70 33.00 7,658,382 245,187,706 32.016 24.86 24.86 24.90 24.66 25.68 9,843,224 24.909 0.47%
2021-10-06 0 31.80 31.75 31.80 31.25 32.15 11,736,531 371,815,021 31.680 24.74 24.70 24.74 24.31 25.01 15,084,819 24.648 -0.31%
2021-10-05 0 31.90 31.85 31.90 31.55 32.60 12,303,066 393,872,088 32.014 24.82 24.78 24.82 24.55 25.36 15,812,979 24.908 -3.04%
2021-10-04 0 32.90 32.85 32.90 31.70 33.05 17,388,561 566,545,014 32.581 25.60 25.56 25.60 24.66 25.71 22,349,303 25.350 0.15%
2021-09-30 0 32.85 32.80 32.85 30.70 33.00 31,982,690 1,029,904,529 32.202 25.56 25.52 25.56 23.89 25.68 41,106,957 25.054 4.45%
2021-09-29 0 31.45 31.45 31.50 30.75 32.45 20,983,934 668,814,063 31.873 24.47 24.47 24.51 23.92 25.25 26,970,392 24.798 0.96%
2021-09-28 0 31.15 31.10 31.15 29.70 32.40 27,847,851 878,283,359 31.539 24.24 24.20 24.24 23.11 25.21 35,792,500 24.538 4.36%
2021-09-27 0 29.85 29.80 29.85 29.50 30.75 11,838,281 354,747,310 29.966 23.22 23.19 23.22 22.95 23.92 15,215,597 23.315 -1.32%
2021-09-24 0 30.25 30.20 30.25 29.85 31.10 22,175,828 677,341,706 30.544 23.54 23.50 23.54 23.22 24.20 28,502,318 23.764 -2.42%
2021-09-23 0 31.00 31.00 31.05 30.10 31.60 30,974,477 954,597,604 30.819 24.12 24.12 24.16 23.42 24.59 39,811,113 23.978 6.53%
2021-09-21 0 29.10 29.10 29.15 26.85 29.40 24,074,812 689,158,785 28.626 22.64 22.64 22.68 20.89 22.87 30,943,059 22.272 4.86%
2021-09-20 0 27.75 27.70 27.75 27.30 28.20 16,141,274 446,352,952 27.653 21.59 21.55 21.59 21.24 21.94 20,746,180 21.515 -2.63%
2021-09-17 0 28.50 28.30 28.50 27.05 28.50 26,979,352 758,238,276 28.104 22.17 22.02 22.17 21.05 22.17 34,676,228 21.866 3.64%
2021-09-16 0 27.50 27.45 27.50 26.95 28.45 16,022,751 438,736,151 27.382 21.40 21.36 21.40 20.97 22.14 20,593,844 21.304 -3.34%
2021-09-15 0 28.45 28.40 28.45 28.15 29.45 21,245,028 614,375,639 28.919 22.14 22.10 22.14 21.90 22.91 27,305,973 22.500 -2.90%
2021-09-14 0 29.30 29.25 29.30 29.05 30.90 14,603,002 436,167,574 29.868 22.80 22.76 22.80 22.60 24.04 18,769,058 23.239 -3.30%
2021-09-13 0 30.30 30.30 30.35 29.35 30.45 7,878,222 237,398,550 30.134 23.57 23.57 23.61 22.84 23.69 10,125,782 23.445 0.00%
2021-09-10 0 30.30 30.30 30.35 29.10 30.50 13,159,963 393,972,328 29.937 23.57 23.57 23.61 22.64 23.73 16,914,338 23.292 3.95%
2021-09-09 0 29.15 29.15 29.20 28.90 29.80 11,710,702 342,246,833 29.225 22.68 22.68 22.72 22.49 23.19 15,051,621 22.738 -2.18%
2021-09-08 0 29.80 29.75 29.80 29.05 29.85 10,552,083 311,688,566 29.538 23.19 23.15 23.19 22.60 23.22 13,562,462 22.982 2.08%
2021-09-07 0 29.40 29.35 29.40 29.10 29.70 6,910,318 203,265,070 29.415 22.71 22.67 22.71 22.48 22.94 8,945,031 22.724 -1.34%
2021-09-06 0 29.80 29.75 29.80 29.35 30.30 12,474,961 372,246,758 29.840 23.02 22.98 23.02 22.67 23.41 16,148,159 23.052 -1.65%
2021-09-03 0 30.30 30.25 30.30 29.70 30.80 20,840,955 630,437,186 30.250 23.41 23.37 23.41 22.94 23.79 26,977,484 23.369 1.85%
2021-09-02 0 29.75 29.75 29.80 29.15 30.25 18,203,764 543,220,334 29.841 22.98 22.98 23.02 22.52 23.37 23,563,783 23.053 1.88%
2021-09-01 0 29.20 29.15 29.20 28.40 29.40 14,568,309 423,648,512 29.080 22.56 22.52 22.56 21.94 22.71 18,857,884 22.465 0.86%
2021-08-31 0 28.95 28.80 28.95 27.30 29.10 15,485,791 440,785,261 28.464 22.36 22.25 22.36 21.09 22.48 20,045,515 21.989 1.40%
2021-08-30 0 28.55 28.50 28.55 28.35 29.20 11,714,168 336,402,665 28.718 22.06 22.02 22.06 21.90 22.56 15,163,354 22.185 -1.21%
2021-08-27 0 28.90 28.90 28.95 27.50 29.25 21,129,804 607,711,249 28.761 22.33 22.33 22.36 21.24 22.60 27,351,383 22.219 5.28%
2021-08-26 0 27.45 27.45 27.50 27.30 28.25 17,245,239 475,725,102 27.586 21.21 21.21 21.24 21.09 21.82 22,323,025 21.311 -0.54%
2021-08-25 0 27.60 27.55 27.60 26.85 27.60 9,434,734 257,751,889 27.319 21.32 21.28 21.32 20.74 21.32 12,212,750 21.105 1.47%
2021-08-24 0 27.20 27.20 27.25 26.65 27.75 18,306,565 497,799,600 27.192 21.01 21.01 21.05 20.59 21.44 23,696,853 21.007 0.93%
2021-08-23 0 26.95 26.95 27.00 26.65 27.95 15,273,693 413,378,824 27.065 20.82 20.82 20.86 20.59 21.59 19,770,966 20.908 -1.82%
2021-08-20 0 27.45 27.40 27.45 26.85 28.35 20,259,156 555,005,368 27.395 21.21 21.17 21.21 20.74 21.90 26,224,376 21.164 -1.61%
2021-08-19 0 27.90 27.85 27.90 27.60 28.65 13,095,577 365,181,873 27.886 21.55 21.52 21.55 21.32 22.13 16,951,513 21.543 -3.12%
2021-08-18 0 28.80 28.75 28.80 28.65 29.65 19,641,595 567,338,392 28.885 22.25 22.21 22.25 22.13 22.91 25,424,977 22.314 -2.21%
2021-08-17 0 29.45 29.40 29.45 29.35 30.45 14,039,081 418,566,606 29.814 22.75 22.71 22.75 22.67 23.52 18,172,827 23.033 -0.67%
2021-08-16 0 29.65 29.60 29.65 29.05 30.35 12,658,965 377,441,964 29.816 22.91 22.87 22.91 22.44 23.45 16,386,342 23.034 1.72%
2021-08-13 0 29.15 29.10 29.15 28.65 30.05 11,235,080 326,994,348 29.105 22.52 22.48 22.52 22.13 23.21 14,543,200 22.484 -1.02%
2021-08-12 0 29.45 29.45 29.50 29.30 30.60 11,746,797 348,592,220 29.676 22.75 22.75 22.79 22.64 23.64 15,205,590 22.925 -2.32%
2021-08-11 0 30.15 30.10 30.15 28.10 31.30 39,912,223 1,209,228,272 30.297 23.29 23.25 23.29 21.71 24.18 51,664,204 23.406 7.30%
2021-08-10 0 28.10 28.10 28.15 26.80 28.40 19,044,240 529,316,194 27.794 21.71 21.71 21.75 20.70 21.94 24,651,734 21.472 3.50%
2021-08-09 0 27.15 27.10 27.15 25.90 27.60 20,075,732 545,304,405 27.162 20.97 20.94 20.97 20.01 21.32 25,986,944 20.984 4.42%
2021-08-06 0 26.00 26.00 26.05 25.50 26.20 14,286,626 370,469,166 25.931 20.09 20.09 20.12 19.70 20.24 18,493,261 20.033 -2.07%
2021-08-05 0 26.55 26.50 26.55 26.15 27.00 16,855,517 447,116,462 26.526 20.51 20.47 20.51 20.20 20.86 21,818,551 20.492 -0.93%
2021-08-04 0 26.80 26.80 26.85 26.70 27.30 21,599,508 582,538,147 26.970 20.70 20.70 20.74 20.63 21.09 27,959,389 20.835 -0.74%
2021-08-03 0 27.00 26.95 27.00 26.40 27.45 15,376,983 411,815,996 26.781 20.86 20.82 20.86 20.39 21.21 19,904,669 20.689 -0.92%
2021-08-02 0 27.25 27.25 27.30 25.80 27.50 31,757,977 855,990,804 26.954 21.05 21.05 21.09 19.93 21.24 41,108,975 20.822 4.81%
2021-07-30 0 26.00 25.95 26.00 25.75 28.35 37,713,074 992,482,333 26.317 20.09 20.05 20.09 19.89 21.90 48,817,525 20.330 -6.81%
2021-07-29 0 27.90 27.85 27.90 27.30 28.30 36,196,781 1,011,481,149 27.944 21.55 21.52 21.55 21.09 21.86 46,854,766 21.588 2.01%
2021-07-28 0 27.35 27.30 27.35 27.20 29.35 46,190,761 1,291,493,481 27.960 21.13 21.09 21.13 21.01 22.67 59,791,430 21.600 -5.03%
2021-07-27 0 28.80 28.75 28.80 28.40 30.60 21,542,680 630,884,883 29.285 22.25 22.21 22.25 21.94 23.64 27,885,828 22.624 -5.42%
2021-07-26 0 30.45 30.45 30.50 30.35 31.25 17,685,408 543,383,217 30.725 23.52 23.52 23.56 23.45 24.14 22,892,799 23.736 -3.18%
2021-07-23 0 31.45 31.45 31.50 31.30 31.85 8,305,877 261,768,853 31.516 24.30 24.30 24.33 24.18 24.61 10,751,506 24.347 0.00%
2021-07-22 0 31.45 31.40 31.45 30.40 31.65 9,937,466 311,131,792 31.309 24.30 24.26 24.30 23.48 24.45 12,863,510 24.187 3.11%
2021-07-21 0 30.50 30.50 30.55 30.15 31.25 7,923,412 241,753,212 30.511 23.56 23.56 23.60 23.29 24.14 10,256,426 23.571 -0.33%
2021-07-20 0 30.60 30.60 30.65 30.50 31.15 10,858,036 333,299,490 30.696 23.64 23.64 23.68 23.56 24.06 14,055,137 23.714 -1.45%
2021-07-19 0 31.05 31.05 31.10 30.65 31.50 9,263,436 286,949,017 30.977 23.99 23.99 24.03 23.68 24.33 11,991,014 23.930 -2.36%
2021-07-16 0 31.80 31.80 31.85 31.55 32.15 11,308,625 360,186,588 31.851 24.57 24.57 24.61 24.37 24.84 14,638,400 24.606 -0.31%
2021-07-15 0 31.90 31.85 31.90 31.15 32.05 14,966,682 476,555,697 31.841 24.64 24.61 24.64 24.06 24.76 19,373,556 24.598 2.57%
2021-07-14 0 31.10 31.05 31.15 30.95 31.55 8,526,867 265,376,681 31.122 24.03 23.99 24.06 23.91 24.37 11,037,566 24.043 -1.74%
2021-07-13 0 31.65 31.60 31.65 31.40 32.15 8,993,284 284,531,841 31.638 24.45 24.41 24.45 24.26 24.84 11,641,317 24.442 0.48%
2021-07-12 0 31.50 31.50 31.55 30.60 31.65 10,353,538 324,713,805 31.363 24.33 24.33 24.37 23.64 24.45 13,402,092 24.229 2.27%
2021-07-09 0 30.80 30.75 30.80 30.60 31.65 8,312,888 256,562,585 30.863 23.79 23.76 23.79 23.64 24.45 10,760,582 23.843 -1.44%
2021-07-08 0 31.25 31.20 31.25 30.90 31.95 16,382,569 512,071,161 31.257 24.14 24.10 24.14 23.87 24.68 21,206,345 24.147 -0.16%
2021-07-07 0 31.30 31.25 31.30 30.80 31.50 10,928,537 341,039,794 31.206 24.18 24.14 24.18 23.79 24.33 14,146,397 24.108 -0.79%
2021-07-06 0 31.55 31.50 31.55 30.55 31.75 13,624,264 427,393,166 31.370 24.37 24.33 24.37 23.60 24.53 17,635,869 24.234 2.27%
2021-07-05 0 30.85 30.80 30.85 30.85 31.55 14,872,560 464,064,695 31.203 23.83 23.79 23.83 23.83 24.37 19,251,721 24.105 -2.06%
2021-07-02 0 31.50 31.50 31.55 31.25 32.20 18,037,998 568,491,976 31.516 24.33 24.33 24.37 24.14 24.88 23,349,208 24.347 0.16%
2021-06-30 0 31.45 31.45 31.50 31.35 32.40 18,620,612 589,263,914 31.646 24.30 24.30 24.33 24.22 25.03 24,103,370 24.447 -3.38%
2021-06-29 0 32.55 32.50 32.55 32.30 33.10 10,852,151 353,299,788 32.556 25.15 25.11 25.15 24.95 25.57 14,047,520 25.150 -1.21%
2021-06-28 0 32.95 32.90 32.95 32.60 33.25 6,225,000 204,485,035 32.849 25.45 25.42 25.45 25.18 25.69 8,057,924 25.377 -0.60%
2021-06-25 0 33.15 33.10 33.15 32.85 33.35 6,241,529 206,697,464 33.116 25.61 25.57 25.61 25.38 25.76 8,079,320 25.584 0.15%
2021-06-24 0 33.10 33.10 33.15 32.85 33.55 5,610,424 186,424,643 33.228 25.57 25.57 25.61 25.38 25.92 7,262,389 25.670 -0.30%
2021-06-23 0 33.20 33.15 33.20 32.55 33.35 8,059,854 266,454,721 33.059 25.65 25.61 25.65 25.15 25.76 10,433,043 25.540 0.76%
2021-06-22 0 32.95 32.95 33.00 32.75 33.45 6,705,477 221,124,295 32.977 25.45 25.45 25.49 25.30 25.84 8,679,876 25.476 -0.60%
2021-06-21 0 33.15 33.10 33.15 32.90 33.65 7,993,434 264,875,285 33.137 25.61 25.57 25.61 25.42 26.00 10,347,066 25.599 -1.63%
2021-06-18 0 33.70 33.70 33.80 33.55 35.00 16,189,336 548,774,644 33.897 26.03 26.03 26.11 25.92 27.04 20,956,216 26.187 -4.36%
2021-06-17 0 36.55 36.50 36.55 35.65 36.75 12,268,855 446,846,275 36.421 27.22 27.19 27.22 26.55 27.37 16,472,670 27.127 1.11%
2021-06-16 0 36.15 36.15 36.20 35.65 36.50 9,415,221 339,947,382 36.106 26.92 26.92 26.96 26.55 27.19 12,641,263 26.892 0.56%
2021-06-15 0 35.95 35.95 36.00 35.45 36.80 10,765,887 386,952,779 35.942 26.78 26.78 26.81 26.40 27.41 14,454,723 26.770 -1.24%
2021-06-11 0 36.40 36.40 36.45 35.90 36.80 6,678,485 242,501,180 36.311 27.11 27.11 27.15 26.74 27.41 8,966,809 27.044 0.00%
2021-06-10 0 36.40 36.35 36.40 36.10 36.80 5,380,775 196,047,092 36.435 27.11 27.07 27.11 26.89 27.41 7,224,450 27.137 0.41%
2021-06-09 0 36.25 36.25 36.30 35.80 36.85 8,084,296 293,349,007 36.286 27.00 27.00 27.04 26.66 27.45 10,854,308 27.026 0.42%
2021-06-08 0 36.10 36.05 36.10 35.60 36.40 8,061,515 290,490,090 36.034 26.89 26.85 26.89 26.51 27.11 10,823,722 26.838 1.55%
2021-06-07 0 35.55 35.50 35.55 35.00 35.95 6,974,527 246,849,006 35.393 26.48 26.44 26.48 26.07 26.78 9,364,287 26.361 0.28%
2021-06-04 0 35.45 35.40 35.45 35.35 36.00 14,582,910 517,735,884 35.503 26.40 26.37 26.40 26.33 26.81 19,579,615 26.443 -1.39%
2021-06-03 0 35.95 35.90 35.95 35.70 36.75 5,350,424 192,296,691 35.940 26.78 26.74 26.78 26.59 27.37 7,183,699 26.768 -1.51%
2021-06-02 0 36.50 36.45 36.50 36.15 37.20 7,239,445 264,108,128 36.482 27.19 27.15 27.19 26.92 27.71 9,719,977 27.172 -0.54%
2021-06-01 0 36.70 36.60 36.70 36.05 36.75 4,268,550 155,499,514 36.429 27.33 27.26 27.33 26.85 27.37 5,731,131 27.132 0.96%
2021-05-31 0 36.35 36.30 36.35 35.65 36.65 10,437,480 378,009,360 36.217 27.07 27.04 27.07 26.55 27.30 14,013,790 26.974 -0.82%
2021-05-28 0 36.65 36.60 36.65 36.50 37.60 8,712,225 320,882,315 36.831 27.30 27.26 27.30 27.19 28.00 11,697,392 27.432 -0.95%
2021-05-27 0 37.00 36.95 37.00 36.60 37.70 12,024,411 445,515,550 37.051 27.56 27.52 27.56 27.26 28.08 16,144,469 27.596 -0.13%
2021-05-26 0 37.05 37.00 37.05 36.20 37.30 9,282,139 343,848,007 37.044 27.59 27.56 27.59 26.96 27.78 12,462,582 27.590 1.23%
2021-05-25 0 36.60 36.55 36.60 36.20 37.30 8,022,320 293,557,707 36.593 27.26 27.22 27.26 26.96 27.78 10,771,097 27.254 0.83%
2021-05-24 0 36.30 36.25 36.30 35.70 36.55 3,905,064 141,491,584 36.233 27.04 27.00 27.04 26.59 27.22 5,243,100 26.986 0.69%
2021-05-21 0 36.05 36.05 36.10 35.50 36.40 7,564,766 272,375,343 36.006 26.85 26.85 26.89 26.44 27.11 10,156,766 26.817 0.42%
2021-05-20 0 35.90 35.85 35.90 35.60 36.45 9,667,484 346,904,926 35.884 26.74 26.70 26.74 26.51 27.15 12,979,962 26.726 -1.64%
2021-05-18 0 36.50 36.45 36.50 35.65 36.85 8,167,823 298,507,787 36.547 27.19 27.15 27.19 26.55 27.45 10,966,455 27.220 3.25%
2021-05-17 0 35.35 35.35 35.40 35.10 35.65 11,515,140 406,843,920 35.331 26.33 26.33 26.37 26.14 26.55 15,460,701 26.315 -0.42%
2021-05-14 0 35.50 35.45 35.50 35.40 36.85 10,641,338 379,483,113 35.661 26.44 26.40 26.44 26.37 27.45 14,287,498 26.561 0.00%
2021-05-13 0 35.50 35.45 35.50 35.40 36.45 10,015,600 357,457,019 35.690 26.44 26.40 26.44 26.37 27.15 13,447,357 26.582 -3.14%
2021-05-12 0 36.65 36.60 36.65 36.20 37.10 10,007,276 366,282,534 36.602 27.30 27.26 27.30 26.96 27.63 13,436,180 27.261 -1.21%
2021-05-11 0 37.10 37.05 37.10 37.00 37.85 8,092,483 302,533,088 37.384 27.63 27.59 27.63 27.56 28.19 10,865,301 27.844 -1.33%
2021-05-10 0 37.60 37.60 37.65 37.20 38.00 8,469,422 317,641,844 37.505 28.00 28.00 28.04 27.71 28.30 11,371,394 27.933 0.40%
2021-05-07 0 37.45 37.45 37.50 37.10 37.90 10,917,262 408,214,818 37.392 27.89 27.89 27.93 27.63 28.23 14,657,965 27.849 -0.66%
2021-05-06 0 37.70 37.60 37.70 37.05 37.90 10,262,488 385,398,757 37.554 28.08 28.00 28.08 27.59 28.23 13,778,839 27.970 0.67%
2021-05-05 0 37.45 37.40 37.45 36.80 37.80 7,481,228 280,395,367 37.480 27.89 27.86 27.89 27.41 28.15 10,044,605 27.915 1.49%
2021-05-04 0 36.90 36.85 36.90 36.15 36.95 6,007,624 220,043,937 36.627 27.48 27.45 27.48 26.92 27.52 8,066,083 27.280 2.50%
2021-05-03 0 36.00 36.00 36.05 35.60 36.50 6,144,754 220,989,622 35.964 26.81 26.81 26.85 26.51 27.19 8,250,200 26.786 -1.23%
2021-04-30 0 36.45 36.45 36.50 36.35 37.10 5,206,927 190,315,115 36.550 27.15 27.15 27.19 27.07 27.63 6,991,034 27.223 -1.35%
2021-04-29 0 36.95 36.95 37.00 36.60 37.40 4,253,133 157,260,581 36.975 27.52 27.52 27.56 27.26 27.86 5,710,431 27.539 0.68%
2021-04-28 0 36.70 36.65 36.70 36.00 36.95 7,504,514 275,047,305 36.651 27.33 27.30 27.33 26.81 27.52 10,075,869 27.298 -0.14%
2021-04-27 0 36.75 36.75 36.80 36.10 37.10 5,582,632 205,133,646 36.745 27.37 27.37 27.41 26.89 27.63 7,495,471 27.368 1.10%
2021-04-26 0 36.35 36.35 36.40 36.05 36.60 8,545,175 310,195,835 36.301 27.07 27.07 27.11 26.85 27.26 11,473,104 27.037 -1.49%
2021-04-23 0 36.90 36.85 36.90 36.70 37.50 8,578,428 316,707,167 36.919 27.48 27.45 27.48 27.33 27.93 11,517,750 27.497 -1.60%
2021-04-22 0 37.50 37.45 37.50 37.15 38.00 7,424,485 278,975,121 37.575 27.93 27.89 27.93 27.67 28.30 9,968,419 27.986 1.08%
2021-04-21 0 37.10 37.10 37.15 36.60 37.45 5,193,676 192,516,979 37.068 27.63 27.63 27.67 27.26 27.89 6,973,243 27.608 -0.13%
2021-04-20 0 37.15 37.15 37.20 36.45 37.40 6,307,475 234,335,203 37.152 27.67 27.67 27.71 27.15 27.86 8,468,675 27.671 -0.40%
2021-04-19 0 37.30 37.30 37.35 36.90 37.80 4,843,185 180,976,464 37.367 27.78 27.78 27.82 27.48 28.15 6,502,659 27.831 -0.80%
2021-04-16 0 37.60 37.55 37.60 36.60 37.80 9,782,417 366,310,736 37.446 28.00 27.97 28.00 27.26 28.15 13,134,276 27.890 1.08%
2021-04-15 0 37.20 37.10 37.20 36.45 37.30 8,460,757 313,518,297 37.056 27.71 27.63 27.71 27.15 27.78 11,359,760 27.599 0.95%
2021-04-14 0 36.85 36.80 36.85 36.00 37.05 9,240,797 337,971,572 36.574 27.45 27.41 27.45 26.81 27.59 12,407,074 27.240 1.66%
2021-04-13 0 36.25 36.25 36.30 36.05 37.10 9,864,229 359,347,345 36.429 27.00 27.00 27.04 26.85 27.63 13,244,120 27.133 -0.68%
2021-04-12 0 36.50 36.45 36.50 35.90 36.90 11,860,008 432,128,068 36.436 27.19 27.15 27.19 26.74 27.48 15,923,735 27.137 -0.27%
2021-04-09 0 36.60 36.60 36.65 36.25 36.90 9,151,324 334,386,608 36.540 27.26 27.26 27.30 27.00 27.48 12,286,944 27.215 -0.68%
2021-04-08 0 36.85 36.85 36.90 36.25 37.15 10,154,132 371,717,328 36.607 27.45 27.45 27.48 27.00 27.67 13,633,355 27.265 -0.67%
2021-04-07 0 37.10 37.05 37.10 36.55 37.75 13,137,069 489,284,163 37.245 27.63 27.59 27.63 27.22 28.12 17,638,369 27.740 -0.27%
2021-04-01 0 37.20 37.15 37.20 36.95 38.05 12,275,082 457,116,244 37.239 27.71 27.67 27.71 27.52 28.34 16,481,030 27.736 -1.20%
2021-03-31 0 37.65 37.60 37.65 37.00 39.90 18,348,760 689,958,329 37.602 28.04 28.00 28.04 27.56 29.72 24,635,800 28.006 -3.95%
2021-03-30 0 39.20 39.15 39.20 38.70 40.75 21,189,095 833,171,004 39.321 29.20 29.16 29.20 28.82 30.35 28,449,351 29.286 -3.92%
2021-03-29 0 40.80 40.75 40.80 39.25 41.30 22,147,186 899,422,568 40.611 30.39 30.35 30.39 29.23 30.76 29,735,723 30.247 4.21%
2021-03-26 0 39.15 39.15 39.20 38.05 39.45 13,200,053 513,894,825 38.931 29.16 29.16 29.20 28.34 29.38 17,722,934 28.996 3.16%
2021-03-25 0 37.95 37.95 38.00 37.85 39.50 23,112,902 891,697,915 38.580 28.27 28.27 28.30 28.19 29.42 31,032,333 28.734 -0.39%
2021-03-24 0 38.10 38.10 38.20 37.40 38.65 16,488,482 630,861,905 38.261 28.38 28.38 28.45 27.86 28.79 22,138,114 28.497 -0.13%
2021-03-23 0 38.15 38.15 38.25 37.55 38.70 15,042,729 574,221,306 38.173 28.41 28.41 28.49 27.97 28.82 20,196,987 28.431 -0.91%
2021-03-22 0 38.50 38.50 38.55 37.30 39.00 10,779,809 413,106,393 38.322 28.67 28.67 28.71 27.78 29.05 14,473,415 28.542 2.39%
2021-03-19 0 37.60 37.60 37.80 37.60 38.45 12,373,235 467,983,155 37.822 28.00 28.00 28.15 28.00 28.64 16,612,814 28.170 -3.47%
2021-03-18 0 38.95 38.90 38.95 38.15 39.00 10,108,536 390,531,680 38.634 29.01 28.97 29.01 28.41 29.05 13,572,136 28.775 1.56%
2021-03-17 0 38.35 38.30 38.35 37.55 39.00 13,179,583 508,137,524 38.555 28.56 28.53 28.56 27.97 29.05 17,695,450 28.716 1.05%
2021-03-16 0 37.95 37.95 38.00 37.15 38.15 9,693,888 365,407,117 37.695 28.27 28.27 28.30 27.67 28.41 13,015,413 28.075 0.53%
2021-03-15 0 37.75 37.75 37.80 35.65 37.90 19,837,973 744,079,110 37.508 28.12 28.12 28.15 26.55 28.23 26,635,279 27.936 5.15%
2021-03-12 0 35.90 35.85 35.90 35.35 36.70 14,395,465 519,475,825 36.086 26.74 26.70 26.74 26.33 27.33 19,327,944 26.877 0.84%
2021-03-11 0 35.60 35.60 35.65 35.35 36.40 11,610,137 413,567,779 35.621 26.51 26.51 26.55 26.33 27.11 15,588,248 26.531 -1.25%
2021-03-10 0 36.05 36.00 36.05 35.05 36.15 11,117,005 397,683,504 35.773 26.85 26.81 26.85 26.11 26.92 14,926,148 26.643 0.56%
2021-03-09 0 35.85 35.85 35.90 35.50 38.10 23,018,039 835,850,552 36.313 26.70 26.70 26.74 26.44 28.38 30,904,966 27.046 -2.45%
2021-03-08 0 36.75 36.75 36.80 36.20 37.50 13,541,209 500,073,130 36.930 27.37 27.37 27.41 26.96 27.93 18,180,984 27.505 0.41%
2021-03-05 0 36.60 36.60 36.70 35.85 36.90 11,266,705 410,636,509 36.447 27.26 27.26 27.33 26.70 27.48 15,127,142 27.146 -0.95%
2021-03-04 0 36.95 36.95 37.00 36.65 38.30 20,785,054 773,311,303 37.205 27.52 27.52 27.56 27.30 28.53 27,906,869 27.710 -2.64%
2021-03-03 0 37.95 37.90 37.95 37.35 38.50 15,447,143 587,038,730 38.003 28.27 28.23 28.27 27.82 28.67 20,739,970 28.305 1.47%
2021-03-02 0 37.40 37.40 37.45 35.65 37.70 20,206,904 746,947,085 36.965 27.86 27.86 27.89 26.55 28.08 27,130,621 27.532 3.03%
2021-03-01 0 36.30 36.25 36.30 35.10 37.10 28,718,762 1,032,711,842 35.959 27.04 27.00 27.04 26.14 27.63 38,558,991 26.783 -1.49%
2021-02-26 0 36.85 36.80 36.85 35.25 37.50 37,609,623 1,378,419,110 36.651 27.45 27.41 27.45 26.25 27.93 50,496,227 27.297 0.55%
2021-02-25 0 36.65 36.65 36.70 33.30 37.80 46,658,262 1,700,642,517 36.449 27.30 27.30 27.33 24.80 28.15 62,645,302 27.147 11.23%
2021-02-24 0 32.95 32.95 33.00 32.65 34.45 17,482,854 585,748,796 33.504 24.54 24.54 24.58 24.32 25.66 23,473,199 24.954 -1.93%
2021-02-23 0 33.60 33.60 33.65 33.10 33.90 12,144,302 407,701,985 33.571 25.03 25.03 25.06 24.65 25.25 16,305,440 25.004 0.00%
2021-02-22 0 33.60 33.60 33.65 33.20 35.05 21,962,072 748,671,683 34.089 25.03 25.03 25.06 24.73 26.11 29,487,181 25.390 2.13%
2021-02-19 0 32.90 32.90 32.95 31.95 33.35 16,735,936 550,632,757 32.901 24.50 24.50 24.54 23.80 24.84 22,470,356 24.505 1.54%
2021-02-18 0 32.40 32.40 32.45 31.40 33.30 15,970,413 520,685,239 32.603 24.13 24.13 24.17 23.39 24.80 21,442,534 24.283 2.21%
2021-02-17 0 31.70 31.70 31.75 31.20 31.85 7,571,149 238,873,591 31.551 23.61 23.61 23.65 23.24 23.72 10,165,336 23.499 -0.47%
2021-02-16 0 31.85 31.80 31.85 31.40 31.95 11,899,126 377,791,526 31.750 23.72 23.68 23.72 23.39 23.80 15,976,256 23.647 1.92%
2021-02-11 0 31.25 31.25 31.30 31.00 31.45 3,235,082 101,146,444 31.265 23.28 23.28 23.31 23.09 23.42 4,343,554 23.287 -1.11%
2021-02-10 0 31.60 31.60 31.65 31.05 31.75 9,132,436 288,069,065 31.544 23.54 23.54 23.57 23.13 23.65 12,261,584 23.494 1.61%
2021-02-09 0 31.10 31.05 31.10 30.55 31.80 6,569,113 203,952,015 31.047 23.16 23.13 23.16 22.75 23.68 8,819,961 23.124 -0.48%
2021-02-08 0 31.25 31.25 31.35 30.85 32.10 19,517,780 615,946,566 31.558 23.28 23.28 23.35 22.98 23.91 26,205,374 23.505 1.63%
2021-02-05 0 30.75 30.70 30.75 29.15 31.00 17,747,052 540,021,751 30.429 22.90 22.87 22.90 21.71 23.09 23,827,922 22.663 2.16%
2021-02-04 0 30.10 30.05 30.10 29.75 30.65 18,432,117 555,381,451 30.131 22.42 22.38 22.42 22.16 22.83 24,747,719 22.442 -2.43%
2021-02-03 0 30.85 30.80 30.85 30.70 31.30 8,487,886 262,836,195 30.966 22.98 22.94 22.98 22.87 23.31 11,396,185 23.064 -0.96%
2021-02-02 0 31.15 31.15 31.20 30.70 31.30 9,169,330 283,711,853 30.941 23.20 23.20 23.24 22.87 23.31 12,311,120 23.045 0.81%
2021-02-01 0 30.90 30.85 30.90 30.45 31.35 5,443,831 167,807,790 30.825 23.01 22.98 23.01 22.68 23.35 7,309,111 22.959 0.00%
2021-01-29 0 30.90 30.90 31.00 30.65 31.90 13,430,267 417,927,566 31.118 23.01 23.01 23.09 22.83 23.76 18,032,029 23.177 -2.52%
2021-01-28 0 31.70 31.65 31.70 31.50 32.90 14,109,180 448,732,559 31.804 23.61 23.57 23.61 23.46 24.50 18,943,566 23.688 -3.94%
2021-01-27 0 33.00 32.95 33.00 32.80 33.55 7,111,394 235,102,411 33.060 24.58 24.54 24.58 24.43 24.99 9,548,050 24.623 0.46%
2021-01-26 0 32.85 32.85 32.90 32.35 33.30 12,806,869 420,041,594 32.798 24.47 24.47 24.50 24.09 24.80 17,195,029 24.428 -1.05%
2021-01-25 0 33.20 33.20 33.25 32.50 33.45 11,419,248 377,267,956 33.038 24.73 24.73 24.76 24.21 24.91 15,331,952 24.607 -0.90%
2021-01-22 0 33.50 33.45 33.50 33.40 34.65 10,232,726 346,226,661 33.835 24.95 24.91 24.95 24.88 25.81 13,738,879 25.201 -3.04%
2021-01-21 0 34.55 34.55 34.60 34.35 35.30 30,524,990 1,060,015,071 34.726 25.73 25.73 25.77 25.58 26.29 40,984,107 25.864 -1.85%
2021-01-20 0 35.20 35.20 35.25 34.30 35.65 19,633,590 689,408,310 35.114 26.22 26.22 26.25 25.55 26.55 26,360,866 26.153 0.28%
2021-01-19 0 35.10 35.05 35.10 32.30 35.40 33,566,540 1,158,886,011 34.525 26.14 26.11 26.14 24.06 26.37 45,067,818 25.714 10.20%
2021-01-18 0 31.85 31.85 31.90 30.95 32.00 13,763,714 433,853,932 31.522 23.72 23.72 23.76 23.05 23.83 18,479,729 23.477 2.08%
2021-01-15 0 31.20 31.20 31.25 31.00 31.40 9,052,410 282,130,013 31.166 23.24 23.24 23.28 23.09 23.39 12,154,138 23.213 0.48%
2021-01-14 0 31.05 31.05 31.10 30.75 31.75 12,305,881 381,229,922 30.979 23.13 23.13 23.16 22.90 23.65 16,522,382 23.074 -1.11%
2021-01-13 0 31.40 31.35 31.40 31.30 32.30 11,746,652 370,279,075 31.522 23.39 23.35 23.39 23.31 24.06 15,771,538 23.478 -1.72%
2021-01-12 0 31.95 31.95 32.00 31.75 32.55 31,153,133 1,001,021,285 32.132 23.80 23.80 23.83 23.65 24.24 41,827,478 23.932 -0.16%
2021-01-11 0 32.00 31.95 32.00 30.80 32.20 32,727,701 1,037,199,960 31.692 23.83 23.80 23.83 22.94 23.98 43,941,558 23.604 4.23%
2021-01-08 0 30.70 30.70 30.80 30.35 31.10 24,526,923 754,503,797 30.762 22.87 22.87 22.94 22.60 23.16 32,930,856 22.912 0.33%
2021-01-07 0 30.60 30.55 30.65 30.20 31.15 14,865,648 453,790,416 30.526 22.79 22.75 22.83 22.49 23.20 19,959,231 22.736 -0.33%
2021-01-06 0 30.70 30.70 30.75 30.35 31.25 20,632,241 634,108,494 30.734 22.87 22.87 22.90 22.60 23.28 27,701,696 22.891 -0.97%
2021-01-05 0 31.00 31.00 31.05 30.50 31.60 10,702,069 331,564,612 30.981 23.09 23.09 23.13 22.72 23.54 14,369,038 23.075 0.00%
2021-01-04 0 31.00 30.95 31.00 30.90 32.35 14,203,239 444,343,798 31.285 23.09 23.05 23.09 23.01 24.09 19,069,853 23.301 -3.13%
2020-12-31 0 32.00 31.85 32.00 31.70 32.25 7,596,701 243,343,089 32.033 23.83 23.72 23.83 23.61 24.02 10,199,643 23.858 0.79%
2020-12-30 0 31.75 31.75 31.80 30.75 31.95 11,344,297 358,105,247 31.567 23.65 23.65 23.68 22.90 23.80 15,231,320 23.511 3.59%
2020-12-29 0 30.65 30.65 30.70 30.45 31.35 10,932,909 335,241,033 30.663 22.83 22.83 22.87 22.68 23.35 14,678,973 22.838 -1.92%
2020-12-28 0 31.25 31.20 31.25 31.10 31.80 9,849,105 308,322,322 31.305 23.28 23.24 23.28 23.16 23.68 13,223,814 23.316 0.00%
2020-12-24 0 31.25 31.25 31.30 30.60 31.35 5,468,182 169,752,544 31.044 23.28 23.28 23.31 22.79 23.35 7,341,806 23.121 2.46%
2020-12-23 0 30.50 30.50 30.55 30.05 30.65 11,961,845 363,157,420 30.360 22.72 22.72 22.75 22.38 22.83 16,060,465 22.612 -0.81%
2020-12-22 0 30.75 30.75 30.80 30.35 31.45 12,362,868 381,410,465 30.851 22.90 22.90 22.94 22.60 23.42 16,598,895 22.978 -0.16%
2020-12-21 0 30.80 30.80 30.85 30.65 31.15 13,447,110 415,908,812 30.929 22.94 22.94 22.98 22.83 23.20 18,054,643 23.036 -1.91%
2020-12-18 0 31.40 31.40 31.45 31.00 31.75 11,243,762 352,879,954 31.385 23.39 23.39 23.42 23.09 23.65 15,096,337 23.375 0.00%
2020-12-17 0 31.40 31.35 31.40 31.00 31.50 18,025,899 565,062,404 31.347 23.39 23.35 23.39 23.09 23.46 24,202,314 23.347 0.16%
2020-12-16 0 31.35 31.35 31.40 31.05 31.75 7,846,630 245,755,333 31.320 23.35 23.35 23.39 23.13 23.65 10,535,208 23.327 0.64%
2020-12-15 0 31.15 31.15 31.25 30.90 31.65 12,095,610 377,095,718 31.176 23.20 23.20 23.28 23.01 23.57 16,240,064 23.220 -0.80%
2020-12-14 0 31.40 31.35 31.40 31.40 32.20 8,869,058 280,861,882 31.668 23.39 23.35 23.39 23.39 23.98 11,907,962 23.586 -0.48%
2020-12-11 0 31.55 31.55 31.60 31.40 33.05 17,801,730 566,676,788 31.833 23.50 23.50 23.54 23.39 24.62 23,901,335 23.709 -2.17%
2020-12-10 0 32.25 32.20 32.25 30.70 32.30 18,098,063 576,135,429 31.834 24.02 23.98 24.02 22.87 24.06 24,299,204 23.710 4.71%
2020-12-09 0 30.80 30.80 30.85 30.65 31.40 16,288,940 504,501,144 30.972 22.94 22.94 22.98 22.83 23.39 21,870,201 23.068 -0.81%
2020-12-08 0 31.05 31.00 31.05 30.55 31.80 13,613,953 421,100,712 30.932 23.13 23.09 23.13 22.75 23.68 18,278,653 23.038 -2.36%
2020-12-07 0 31.80 31.80 31.85 31.50 33.20 18,454,413 587,615,567 31.841 23.68 23.68 23.72 23.46 24.73 24,777,654 23.716 -3.05%
2020-12-04 0 32.80 32.75 32.80 32.30 33.35 23,136,477 756,863,212 32.713 24.43 24.39 24.43 24.06 24.84 31,063,986 24.365 -1.20%
2020-12-03 0 33.20 33.20 33.25 32.80 33.60 16,156,424 536,651,840 33.216 24.73 24.73 24.76 24.43 25.03 21,692,280 24.739 -2.64%
2020-12-02 0 34.10 34.10 34.15 33.20 34.50 13,636,847 461,179,192 33.819 25.40 25.40 25.43 24.73 25.70 18,309,392 25.188 0.00%
2020-12-01 0 34.10 34.05 34.10 33.90 34.70 13,465,909 460,369,067 34.188 25.40 25.36 25.40 25.25 25.84 18,079,883 25.463 1.49%
2020-11-30 0 33.60 33.60 33.65 33.60 35.00 31,199,360 1,059,881,158 33.971 25.03 25.03 25.06 25.03 26.07 41,889,544 25.302 -1.61%
2020-11-27 0 34.15 34.15 34.20 33.00 34.25 13,981,475 474,507,792 33.938 25.43 25.43 25.47 24.58 25.51 18,772,104 25.277 2.40%
2020-11-26 0 33.35 33.30 33.35 33.05 33.55 8,504,220 283,667,508 33.356 24.84 24.80 24.84 24.62 24.99 11,418,116 24.844 -2.20%
2020-11-25 0 34.10 34.10 34.15 33.80 35.30 11,874,937 406,320,359 34.217 25.40 25.40 25.43 25.17 26.29 15,943,779 25.485 -1.73%
2020-11-24 0 34.70 34.50 34.70 33.85 34.70 8,790,991 302,520,073 34.413 25.84 25.70 25.84 25.21 25.84 11,803,146 25.630 0.00%
2020-11-23 0 34.70 34.70 34.75 34.55 35.70 7,770,214 270,843,240 34.857 25.84 25.84 25.88 25.73 26.59 10,432,609 25.961 -1.42%
2020-11-20 0 35.20 35.15 35.20 34.85 35.90 13,880,294 488,561,233 35.198 26.22 26.18 26.22 25.96 26.74 18,636,254 26.216 -3.03%
2020-11-19 0 36.30 36.20 36.30 35.80 36.95 10,040,660 364,180,161 36.271 27.04 26.96 27.04 26.66 27.52 13,481,003 27.014 -0.95%
2020-11-18 0 36.65 36.65 36.70 35.25 37.25 12,756,038 464,278,966 36.397 27.30 27.30 27.33 26.25 27.74 17,126,781 27.108 3.53%
2020-11-17 0 35.40 35.35 35.40 34.45 35.80 10,690,600 378,630,234 35.417 26.37 26.33 26.37 25.66 26.66 14,353,639 26.379 1.14%
2020-11-16 0 35.00 34.70 35.00 34.45 37.00 12,632,802 442,185,690 35.003 26.07 25.84 26.07 25.66 27.56 16,961,320 26.070 -3.71%
2020-11-13 0 36.35 36.25 36.35 35.50 37.20 10,609,900 386,104,855 36.391 27.07 27.00 27.07 26.44 27.71 14,245,288 27.104 -2.02%
2020-11-12 0 37.10 37.00 37.10 36.70 38.85 14,280,252 533,609,999 37.367 27.63 27.56 27.63 27.33 28.94 19,173,254 27.831 -3.76%
2020-11-11 0 38.55 38.55 38.65 36.40 39.50 26,875,001 1,033,328,411 38.449 28.71 28.71 28.79 27.11 29.42 36,083,482 28.637 6.34%
2020-11-10 0 36.25 36.25 36.30 35.10 36.25 9,880,783 354,723,644 35.900 27.00 27.00 27.04 26.14 27.00 13,266,346 26.739 2.40%
2020-11-09 0 35.40 35.35 35.40 35.10 36.00 9,964,421 353,355,619 35.462 26.37 26.33 26.37 26.14 26.81 13,378,642 26.412 0.28%
2020-11-06 0 35.30 35.25 35.30 34.55 35.50 12,420,997 436,062,217 35.107 26.29 26.25 26.29 25.73 26.44 16,676,942 26.148 0.43%
2020-11-05 0 35.15 35.10 35.15 32.80 35.35 18,018,966 623,178,364 34.585 26.18 26.14 26.18 24.43 26.33 24,193,005 25.759 9.67%
2020-11-04 0 32.05 32.00 32.05 31.75 32.45 9,080,896 292,050,129 32.161 23.87 23.83 23.87 23.65 24.17 12,192,385 23.953 0.16%
2020-11-03 0 32.00 31.95 32.00 31.55 32.35 10,040,353 321,039,971 31.975 23.83 23.80 23.83 23.50 24.09 13,480,591 23.815 2.24%
2020-11-02 0 31.30 31.25 31.30 31.20 32.35 8,281,536 260,865,640 31.500 23.31 23.28 23.31 23.24 24.09 11,119,131 23.461 -0.79%
2020-10-30 0 31.55 31.50 31.55 31.25 32.05 8,647,060 273,950,189 31.681 23.50 23.46 23.50 23.28 23.87 11,609,899 23.596 -1.41%
2020-10-29 0 32.00 31.95 32.00 30.80 32.05 20,579,318 644,420,626 31.314 23.83 23.80 23.83 22.94 23.87 27,630,639 23.323 0.47%
2020-10-28 0 31.85 31.80 31.85 31.05 32.15 14,095,290 447,143,449 31.723 23.72 23.68 23.72 23.13 23.95 18,924,916 23.627 -1.09%
2020-10-27 0 32.20 32.15 32.20 31.90 33.80 16,939,684 550,549,408 32.501 23.98 23.95 23.98 23.76 25.17 22,743,917 24.206 -5.15%
2020-10-23 0 33.95 33.95 34.00 33.75 34.25 9,296,255 315,668,128 33.956 25.29 25.29 25.32 25.14 25.51 12,481,534 25.291 -1.16%
2020-10-22 0 34.35 34.35 34.40 34.15 35.15 12,366,047 426,105,465 34.458 25.58 25.58 25.62 25.43 26.18 16,603,163 25.664 -2.00%
2020-10-21 0 35.05 35.00 35.05 34.90 35.75 6,674,300 235,056,343 35.218 26.11 26.07 26.11 25.99 26.63 8,961,190 26.230 -1.27%
2020-10-20 0 35.50 35.45 35.50 34.85 35.70 8,306,846 294,153,122 35.411 26.44 26.40 26.44 25.96 26.59 11,153,113 26.374 -0.70%
2020-10-19 0 35.75 35.75 35.80 35.35 36.35 9,747,212 349,935,824 35.901 26.63 26.63 26.66 26.33 27.07 13,087,008 26.739 -0.14%
2020-10-16 0 35.80 35.80 35.85 35.50 36.30 6,292,425 226,079,916 35.929 26.66 26.66 26.70 26.44 27.04 8,448,469 26.760 -0.28%
2020-10-15 0 35.90 35.80 35.90 35.70 36.50 6,295,995 226,611,937 35.993 26.74 26.66 26.74 26.59 27.19 8,453,262 26.808 -0.42%
2020-10-14 0 36.05 36.05 36.10 35.75 37.20 8,596,350 310,451,447 36.114 26.85 26.85 26.89 26.63 27.71 11,541,813 26.898 -2.96%
2020-10-12 0 37.15 37.15 37.20 36.15 37.50 10,237,645 380,866,120 37.203 27.67 27.67 27.71 26.92 27.93 13,745,483 27.708 2.91%
2020-10-09 0 36.10 36.05 36.10 35.70 36.50 6,607,729 237,890,873 36.002 26.89 26.85 26.89 26.59 27.19 8,871,809 26.814 0.14%
2020-10-08 0 36.05 35.90 36.05 35.50 36.25 8,463,904 303,275,846 35.832 26.85 26.74 26.85 26.44 27.00 11,363,986 26.687 -0.41%
2020-10-07 0 36.20 36.20 36.25 35.35 36.50 6,051,585 218,856,098 36.165 26.96 26.96 27.00 26.33 27.19 8,125,107 26.936 0.98%
2020-10-06 0 35.85 35.80 35.85 34.80 36.20 8,940,167 319,114,170 35.694 26.70 26.66 26.70 25.92 26.96 12,003,436 26.585 3.31%
2020-10-05 0 34.70 34.65 34.70 34.45 35.20 7,910,086 274,324,550 34.680 25.84 25.81 25.84 25.66 26.22 10,620,407 25.830 -0.57%
2020-09-30 0 34.90 34.90 34.95 33.55 35.30 10,139,756 351,384,680 34.654 25.99 25.99 26.03 24.99 26.29 13,614,054 25.810 5.92%
2020-09-29 0 32.95 32.95 33.00 32.70 33.75 10,366,610 341,690,533 32.961 24.54 24.54 24.58 24.35 25.14 13,918,637 24.549 -2.51%
2020-09-28 0 33.80 33.80 33.95 33.70 34.35 6,667,379 226,103,109 33.912 25.17 25.17 25.29 25.10 25.58 8,951,897 25.258 -0.29%
2020-09-25 0 33.90 33.90 33.95 33.70 35.10 9,908,160 339,333,981 34.248 25.25 25.25 25.29 25.10 26.14 13,303,103 25.508 -2.59%
2020-09-24 0 34.80 34.80 34.85 34.15 35.05 9,437,544 327,680,458 34.721 25.92 25.92 25.96 25.43 26.11 12,671,235 25.860 0.34%
2020-09-23 0 34.85 34.85 34.95 34.60 35.55 7,624,347 266,398,753 34.941 25.83 25.83 25.91 25.65 26.35 10,286,349 25.898 -1.69%
2020-09-22 0 35.45 35.45 35.60 34.90 35.80 5,893,300 208,983,479 35.461 26.28 26.28 26.39 25.87 26.54 7,950,916 26.284 -0.28%
2020-09-21 0 35.55 35.50 35.55 35.50 36.95 3,909,617 140,490,818 35.935 26.35 26.31 26.35 26.31 27.39 5,274,640 26.635 -1.39%
2020-09-18 0 36.05 36.05 36.20 35.55 36.35 10,229,417 369,234,509 36.095 26.72 26.72 26.83 26.35 26.94 13,800,966 26.754 0.84%
2020-09-17 0 35.75 35.70 35.75 35.45 36.80 9,970,174 357,295,644 35.836 26.50 26.46 26.50 26.28 27.28 13,451,210 26.562 -2.59%
2020-09-16 0 36.70 36.65 36.70 35.85 36.95 10,557,768 386,197,903 36.580 27.20 27.17 27.20 26.57 27.39 14,243,959 27.113 3.09%
2020-09-15 0 35.60 35.55 35.60 34.25 35.80 9,465,153 334,842,595 35.376 26.39 26.35 26.39 25.39 26.54 12,769,863 26.221 2.15%
2020-09-14 0 34.85 34.75 34.85 34.10 35.10 5,204,321 180,981,362 34.775 25.83 25.76 25.83 25.28 26.02 7,021,383 25.776 0.43%
2020-09-11 0 34.70 34.65 34.70 34.10 34.80 6,099,527 210,375,399 34.490 25.72 25.68 25.72 25.28 25.79 8,229,146 25.565 -0.14%
2020-09-10 0 34.75 34.70 34.75 34.55 35.90 9,830,586 343,498,672 34.942 25.76 25.72 25.76 25.61 26.61 13,262,885 25.899 -1.70%
2020-09-09 0 35.35 35.30 35.35 35.15 35.80 5,846,981 206,804,682 35.369 26.20 26.16 26.20 26.05 26.54 7,888,425 26.216 -1.67%
2020-09-08 0 35.95 35.95 36.00 35.80 36.90 6,701,144 242,489,934 36.186 26.65 26.65 26.68 26.54 27.35 9,040,814 26.822 -0.69%
2020-09-07 0 36.20 36.15 36.20 35.90 37.20 12,789,799 466,343,659 36.462 26.83 26.79 26.83 26.61 27.57 17,255,292 27.026 -1.90%
2020-09-04 0 36.90 36.85 36.90 36.40 37.50 22,388,977 826,556,913 36.918 27.35 27.31 27.35 26.98 27.80 30,205,974 27.364 -2.77%
2020-09-03 0 37.95 37.95 38.00 37.30 38.45 18,151,559 689,107,722 37.964 28.13 28.13 28.17 27.65 28.50 24,489,083 28.139 -0.13%
2020-09-02 0 38.00 38.00 38.05 35.65 38.25 19,475,895 726,481,420 37.302 28.17 28.17 28.20 26.42 28.35 26,275,805 27.648 5.85%
2020-09-01 0 35.90 35.90 35.95 35.45 36.40 10,796,541 388,633,335 35.996 26.61 26.61 26.65 26.28 26.98 14,566,098 26.681 0.14%
2020-08-31 0 35.85 35.80 35.85 35.70 37.35 10,398,243 379,626,236 36.509 26.57 26.54 26.57 26.46 27.68 14,028,737 27.061 -2.45%
2020-08-28 0 36.75 36.65 36.75 36.10 37.25 14,970,002 550,442,769 36.770 27.24 27.17 27.24 26.76 27.61 20,196,702 27.254 0.96%
2020-08-27 0 36.40 36.35 36.40 35.80 36.95 12,148,467 441,343,720 36.329 26.98 26.94 26.98 26.54 27.39 16,390,042 26.928 -0.14%
2020-08-26 0 36.45 36.45 36.50 34.05 37.15 15,433,072 556,339,386 36.049 27.02 27.02 27.05 25.24 27.54 20,821,451 26.720 5.96%
2020-08-25 0 34.40 34.40 34.45 34.15 35.40 5,817,450 200,753,948 34.509 25.50 25.50 25.53 25.31 26.24 7,848,583 25.578 -2.82%
2020-08-24 0 35.40 35.35 35.40 35.05 35.80 8,653,503 306,361,285 35.403 26.24 26.20 26.24 25.98 26.54 11,674,830 26.241 1.87%
2020-08-21 0 34.75 34.75 34.80 34.30 35.30 7,617,335 265,924,026 34.910 25.76 25.76 25.79 25.42 26.16 10,276,889 25.876 2.21%
2020-08-20 0 34.00 34.00 34.05 33.85 34.85 7,198,412 245,671,058 34.129 25.20 25.20 25.24 25.09 25.83 9,711,701 25.296 -2.44%
2020-08-19 0 34.85 34.80 34.85 34.50 34.90 4,496,155 156,037,938 34.705 25.83 25.79 25.83 25.57 25.87 6,065,965 25.724 0.00%
2020-08-18 0 34.85 34.75 34.85 34.35 34.95 4,940,692 171,501,101 34.712 25.83 25.76 25.83 25.46 25.91 6,665,709 25.729 0.72%
2020-08-17 0 34.60 34.55 34.60 34.40 35.25 6,556,708 227,989,746 34.772 25.65 25.61 25.65 25.50 26.13 8,845,949 25.773 0.58%
2020-08-14 0 34.40 34.40 34.55 34.00 34.80 6,358,294 219,560,845 34.531 25.50 25.50 25.61 25.20 25.79 8,578,260 25.595 0.00%
2020-08-13 0 34.40 34.40 34.45 33.80 35.00 8,906,360 307,499,170 34.526 25.50 25.50 25.53 25.05 25.94 12,015,970 25.591 1.47%
2020-08-12 0 33.90 33.85 33.90 33.10 33.95 7,183,068 241,508,469 33.622 25.13 25.09 25.13 24.53 25.16 9,691,000 24.921 1.19%
2020-08-11 0 33.50 33.50 33.55 33.00 34.10 6,146,962 206,428,753 33.582 24.83 24.83 24.87 24.46 25.28 8,293,143 24.891 2.60%
2020-08-10 0 32.65 32.65 32.70 32.35 32.95 5,301,234 173,271,524 32.685 24.20 24.20 24.24 23.98 24.42 7,152,133 24.227 0.00%
2020-08-07 0 32.65 32.60 32.65 32.45 33.25 12,072,272 395,197,444 32.736 24.20 24.16 24.20 24.05 24.65 16,287,244 24.264 -1.06%
2020-08-06 0 33.00 33.00 33.05 32.45 33.15 6,839,259 224,639,957 32.846 24.46 24.46 24.50 24.05 24.57 9,227,151 24.346 0.30%
2020-08-05 0 32.90 32.90 32.95 32.55 33.30 6,051,928 199,058,225 32.892 24.39 24.39 24.42 24.13 24.68 8,164,928 24.380 -0.15%
2020-08-04 0 32.95 32.90 32.95 31.90 33.00 12,261,947 400,093,526 32.629 24.42 24.39 24.42 23.64 24.46 16,543,143 24.185 2.17%
2020-08-03 0 32.25 32.15 32.25 31.55 32.65 8,231,872 263,451,361 32.004 23.90 23.83 23.90 23.39 24.20 11,105,988 23.722 -0.15%
2020-07-31 0 32.30 32.30 32.35 32.10 33.15 11,844,900 384,292,289 32.444 23.94 23.94 23.98 23.79 24.57 15,980,487 24.048 0.00%
2020-07-30 0 32.30 32.30 32.40 32.15 33.20 12,749,883 415,574,642 32.594 23.94 23.94 24.02 23.83 24.61 17,201,440 24.159 -0.92%
2020-07-29 0 32.60 32.55 32.60 32.20 33.00 8,010,441 261,392,525 32.631 24.16 24.13 24.16 23.87 24.46 10,807,246 24.187 -0.31%
2020-07-28 0 32.70 32.65 32.70 32.45 33.35 7,909,313 258,758,612 32.716 24.24 24.20 24.24 24.05 24.72 10,670,809 24.249 -0.76%
2020-07-27 0 32.95 32.90 32.95 32.75 33.90 6,652,113 220,733,546 33.182 24.42 24.39 24.42 24.27 25.13 8,974,664 24.595 -0.60%
2020-07-24 0 33.15 33.10 33.15 32.90 33.80 7,738,268 256,612,267 33.161 24.57 24.53 24.57 24.39 25.05 10,440,045 24.580 -2.36%
2020-07-23 0 33.95 33.90 33.95 33.50 34.20 12,510,702 422,822,506 33.797 25.16 25.13 25.16 24.83 25.35 16,878,750 25.051 1.49%
2020-07-22 0 33.45 33.40 33.55 33.40 34.80 8,706,314 296,437,621 34.049 24.79 24.76 24.87 24.76 25.79 11,746,079 25.237 -4.02%
2020-07-21 0 34.85 34.80 34.85 33.85 34.90 16,585,527 570,144,891 34.376 25.83 25.79 25.83 25.09 25.87 22,376,279 25.480 2.95%
2020-07-20 0 33.85 33.80 33.85 32.90 34.20 12,864,764 434,705,421 33.790 25.09 25.05 25.09 24.39 25.35 17,356,431 25.046 1.80%
2020-07-17 0 33.25 33.20 33.25 32.85 33.45 8,202,094 272,517,712 33.225 24.65 24.61 24.65 24.35 24.79 11,065,813 24.627 0.91%
2020-07-16 0 32.95 32.90 32.95 32.55 33.75 11,053,163 364,169,778 32.947 24.42 24.39 24.42 24.13 25.02 14,912,319 24.421 -1.49%
2020-07-15 0 33.45 33.40 33.45 33.10 34.60 13,146,637 441,460,369 33.580 24.79 24.76 24.79 24.53 25.65 17,736,718 24.890 -2.34%
2020-07-14 0 34.25 34.20 34.25 33.65 35.05 10,232,592 352,670,452 34.465 25.39 25.35 25.39 24.94 25.98 13,805,249 25.546 -0.72%
2020-07-13 0 34.50 34.45 34.50 34.30 35.30 8,778,723 304,422,049 34.677 25.57 25.53 25.57 25.42 26.16 11,843,769 25.703 -1.57%
2020-07-10 0 35.05 35.00 35.05 34.65 35.80 18,671,426 655,519,971 35.108 25.98 25.94 25.98 25.68 26.54 25,190,459 26.023 -1.27%
2020-07-09 0 35.50 35.40 35.50 34.95 35.85 17,907,412 633,273,672 35.364 26.31 26.24 26.31 25.91 26.57 24,159,694 26.212 1.87%
2020-07-08 0 34.85 34.85 34.95 34.40 35.25 14,767,283 514,299,067 34.827 25.83 25.83 25.91 25.50 26.13 19,923,205 25.814 1.60%
2020-07-07 0 34.30 34.25 34.30 33.70 34.90 24,731,077 848,902,427 34.325 25.42 25.39 25.42 24.98 25.87 33,365,807 25.442 -0.15%
2020-07-06 0 34.35 34.30 34.35 32.95 34.90 22,532,428 766,192,458 34.004 25.46 25.42 25.46 24.42 25.87 30,399,511 25.204 5.86%
2020-07-03 0 32.45 32.35 32.45 31.45 32.45 14,536,448 468,397,693 32.222 24.05 23.98 24.05 23.31 24.05 19,611,775 23.883 2.53%
2020-07-02 0 31.65 31.50 31.65 29.80 31.70 25,526,912 792,990,615 31.065 23.46 23.35 23.46 22.09 23.50 34,439,503 23.026 7.84%
2020-06-30 0 29.35 29.35 29.45 29.20 30.05 10,093,531 297,723,337 29.496 21.75 21.75 21.83 21.64 22.27 13,617,636 21.863 -1.34%
2020-06-29 0 29.75 29.75 29.80 29.50 30.60 10,580,962 314,710,605 29.743 22.05 22.05 22.09 21.87 22.68 14,275,251 22.046 -1.33%
2020-06-26 0 30.15 30.15 30.25 30.10 30.60 7,359,586 223,043,087 30.306 22.35 22.35 22.42 22.31 22.68 9,929,148 22.463 -1.95%
2020-06-24 0 30.75 30.65 30.75 30.60 31.15 7,647,472 236,215,334 30.888 22.79 22.72 22.79 22.68 23.09 10,317,548 22.895 -0.81%
2020-06-23 0 31.00 30.95 31.00 30.10 31.20 17,587,407 543,245,808 30.888 22.98 22.94 22.98 22.31 23.13 23,727,961 22.895 1.47%
2020-06-22 0 30.55 30.55 30.60 30.15 31.30 12,473,806 381,254,444 30.564 22.64 22.64 22.68 22.35 23.20 16,828,972 22.655 -2.71%
2020-06-19 0 31.40 31.35 31.40 30.70 31.60 18,641,153 580,436,988 31.137 23.27 23.24 23.27 22.76 23.42 25,149,617 23.079 0.80%
2020-06-18 0 31.15 31.10 31.15 30.70 31.35 9,868,176 306,117,842 31.021 23.09 23.05 23.09 22.76 23.24 13,313,599 22.993 -0.87%
2020-06-17 0 32.45 32.40 32.45 31.70 32.60 6,305,196 203,830,060 32.327 23.29 23.26 23.29 22.75 23.40 8,784,366 23.204 1.88%
2020-06-16 0 31.85 31.85 31.90 31.60 32.25 7,702,677 246,263,574 31.971 22.86 22.86 22.90 22.68 23.15 10,731,329 22.948 2.74%
2020-06-15 0 31.00 31.00 31.10 30.95 32.00 11,599,566 363,077,587 31.301 22.25 22.25 22.32 22.22 22.97 16,160,455 22.467 -2.97%
2020-06-12 0 31.95 31.95 32.00 31.60 32.15 9,775,274 311,911,145 31.908 22.93 22.93 22.97 22.68 23.08 13,618,861 22.903 -1.39%
2020-06-11 0 32.40 32.40 32.45 32.40 33.75 9,757,732 320,895,495 32.886 23.26 23.26 23.29 23.26 24.22 13,594,421 23.605 -3.14%
2020-06-10 0 33.45 33.40 33.45 32.85 34.05 19,087,101 641,164,644 33.592 24.01 23.97 24.01 23.58 24.44 26,592,049 24.111 1.98%
2020-06-09 0 32.80 32.75 32.80 32.20 33.30 9,615,530 316,075,702 32.871 23.54 23.51 23.54 23.11 23.90 13,396,306 23.594 0.92%
2020-06-08 0 32.50 32.50 32.60 32.30 33.00 10,169,474 331,961,751 32.643 23.33 23.33 23.40 23.18 23.69 14,168,058 23.430 -0.46%
2020-06-05 0 32.65 32.65 32.70 31.75 32.80 8,891,218 287,871,555 32.377 23.44 23.44 23.47 22.79 23.54 12,387,198 23.239 3.00%
2020-06-04 0 31.70 31.65 31.70 31.50 32.50 12,200,504 388,141,037 31.814 22.75 22.72 22.75 22.61 23.33 16,997,678 22.835 -0.31%
2020-06-03 0 31.80 31.75 31.80 31.75 32.80 19,171,552 616,180,093 32.140 22.83 22.79 22.83 22.79 23.54 26,709,706 23.070 -0.31%
2020-06-02 0 31.90 31.90 31.95 31.35 32.15 14,180,815 450,924,162 31.798 22.90 22.90 22.93 22.50 23.08 19,756,637 22.824 1.11%
2020-06-01 0 31.55 31.55 31.60 31.20 32.45 20,622,064 657,370,334 31.877 22.65 22.65 22.68 22.39 23.29 28,730,552 22.881 3.27%
2020-05-29 0 30.55 30.45 30.55 29.40 30.55 21,562,851 655,004,745 30.377 21.93 21.86 21.93 21.10 21.93 30,041,251 21.804 0.99%
2020-05-28 0 30.25 30.25 30.30 29.35 30.60 13,698,759 414,580,675 30.264 21.71 21.71 21.75 21.07 21.96 19,085,039 21.723 1.00%
2020-05-27 0 29.95 29.95 30.00 29.55 30.60 9,240,224 276,101,541 29.880 21.50 21.50 21.53 21.21 21.96 12,873,432 21.447 -1.16%
2020-05-26 0 30.30 30.30 30.35 29.60 30.60 7,940,764 240,513,730 30.288 21.75 21.75 21.78 21.25 21.96 11,063,031 21.740 3.41%
2020-05-25 0 29.30 29.30 29.40 28.30 29.60 9,669,531 281,914,353 29.155 21.03 21.03 21.10 20.31 21.25 13,471,540 20.927 1.91%
2020-05-22 0 28.75 28.70 28.75 28.20 30.05 26,388,352 761,866,284 28.871 20.64 20.60 20.64 20.24 21.57 36,764,114 20.723 -5.89%
2020-05-21 0 30.55 30.55 30.60 30.15 30.75 8,322,719 254,161,926 30.538 21.93 21.93 21.96 21.64 22.07 11,595,169 21.920 0.00%
2020-05-20 0 30.55 30.55 30.60 30.45 31.05 12,526,752 383,723,904 30.632 21.93 21.93 21.96 21.86 22.29 17,452,205 21.987 -0.49%
2020-05-19 0 30.70 30.70 30.75 30.50 31.75 14,074,849 434,749,298 30.888 22.04 22.04 22.07 21.89 22.79 19,609,006 22.171 1.32%
2020-05-18 0 30.30 30.30 30.35 29.80 30.70 15,518,616 470,721,701 30.333 21.75 21.75 21.78 21.39 22.04 21,620,455 21.772 1.00%
2020-05-15 0 30.00 29.95 30.00 29.30 30.25 14,390,743 429,150,349 29.821 21.53 21.50 21.53 21.03 21.71 20,049,108 21.405 0.84%
2020-05-14 0 29.75 29.70 29.75 29.70 30.50 10,897,406 326,908,971 29.999 21.35 21.32 21.35 21.32 21.89 15,182,209 21.532 -3.57%
2020-05-13 0 30.85 30.80 30.85 30.15 31.05 9,041,431 277,571,934 30.700 22.14 22.11 22.14 21.64 22.29 12,596,474 22.036 0.33%
2020-05-12 0 30.75 30.70 30.75 30.50 31.95 12,805,920 393,933,642 30.762 22.07 22.04 22.07 21.89 22.93 17,841,141 22.080 -2.84%
2020-05-11 0 31.65 31.60 31.65 31.15 31.80 12,685,033 400,983,706 31.611 22.72 22.68 22.72 22.36 22.83 17,672,722 22.689 2.10%
2020-05-08 0 31.00 31.00 31.05 30.75 31.30 9,219,304 286,419,540 31.067 22.25 22.25 22.29 22.07 22.47 12,844,286 22.299 1.31%
2020-05-07 0 30.60 30.60 30.65 30.60 31.00 10,528,093 323,976,484 30.773 21.96 21.96 22.00 21.96 22.25 14,667,684 22.088 -1.13%
2020-05-06 0 30.95 30.95 31.00 30.80 31.30 13,715,753 425,623,018 31.032 22.22 22.22 22.25 22.11 22.47 19,108,715 22.274 1.14%
2020-05-05 0 30.60 30.60 30.65 29.80 30.75 7,243,990 220,797,932 30.480 21.96 21.96 22.00 21.39 22.07 10,092,289 21.878 2.17%
2020-05-04 0 29.95 29.90 30.00 29.85 30.85 18,030,733 545,346,191 30.245 21.50 21.46 21.53 21.43 22.14 25,120,323 21.709 -5.82%
2020-04-29 0 31.80 31.75 31.80 31.50 31.95 12,719,138 403,161,580 31.697 22.83 22.79 22.83 22.61 22.93 17,720,237 22.751 1.60%
2020-04-28 0 31.30 31.30 31.35 30.75 31.50 19,426,032 606,328,934 31.212 22.47 22.47 22.50 22.07 22.61 27,064,246 22.403 -0.63%
2020-04-27 0 31.50 31.45 31.50 30.90 31.80 12,103,995 381,584,531 31.526 22.61 22.57 22.61 22.18 22.83 16,863,223 22.628 2.11%
2020-04-24 0 30.85 30.85 30.90 30.35 31.10 5,678,601 175,384,734 30.885 22.14 22.14 22.18 21.78 22.32 7,911,397 22.169 -0.80%
2020-04-23 0 31.10 31.05 31.10 30.85 31.55 10,507,610 327,794,894 31.196 22.32 22.29 22.32 22.14 22.65 14,639,147 22.392 0.97%
2020-04-22 0 30.80 30.80 30.85 30.20 31.00 12,690,986 389,395,388 30.683 22.11 22.11 22.14 21.68 22.25 17,681,015 22.023 -0.65%
2020-04-21 0 31.00 30.95 31.00 30.55 31.55 9,993,461 308,704,959 30.891 22.25 22.22 22.25 21.93 22.65 13,922,838 22.173 -1.43%
2020-04-20 0 31.45 31.45 31.55 31.20 32.15 12,247,254 386,425,581 31.552 22.57 22.57 22.65 22.39 23.08 17,062,810 22.647 -2.02%
2020-04-17 0 32.10 32.05 32.10 32.00 32.60 14,137,635 456,234,121 32.271 23.04 23.00 23.04 22.97 23.40 19,696,479 23.163 1.90%
2020-04-16 0 31.50 31.50 31.55 31.30 31.70 16,443,344 518,558,593 31.536 22.61 22.61 22.65 22.47 22.75 22,908,781 22.636 -1.10%
2020-04-15 0 31.85 31.80 31.85 31.80 33.15 12,735,442 410,882,533 32.263 22.86 22.83 22.86 22.83 23.79 17,742,951 23.158 -3.48%
2020-04-14 0 33.00 32.95 33.00 32.40 33.45 12,459,428 411,351,245 33.015 23.69 23.65 23.69 23.26 24.01 17,358,410 23.698 0.92%
2020-04-09 0 32.70 32.70 32.75 31.85 33.05 11,411,681 372,534,424 32.645 23.47 23.47 23.51 22.86 23.72 15,898,694 23.432 2.03%
2020-04-08 0 32.05 32.05 32.15 31.95 32.95 10,330,567 334,806,967 32.409 23.00 23.00 23.08 22.93 23.65 14,392,492 23.263 -1.69%
2020-04-07 0 32.60 32.60 32.80 32.10 33.00 16,017,930 522,618,495 32.627 23.40 23.40 23.54 23.04 23.69 22,316,096 23.419 1.09%
2020-04-06 0 32.25 32.20 32.25 31.45 32.40 8,560,933 273,896,609 31.994 23.15 23.11 23.15 22.57 23.26 11,927,047 22.964 1.57%
2020-04-03 0 31.75 31.70 31.75 31.20 31.85 5,927,765 187,097,264 31.563 22.79 22.75 22.79 22.39 22.86 8,258,531 22.655 -0.63%
2020-04-02 0 31.95 31.90 31.95 30.75 31.95 9,855,548 310,806,674 31.536 22.93 22.90 22.93 22.07 22.93 13,730,698 22.636 1.59%
2020-04-01 0 31.45 31.40 31.45 30.60 32.40 17,068,475 539,590,734 31.613 22.57 22.54 22.57 21.96 23.26 23,779,710 22.691 -1.72%
2020-03-31 0 32.00 31.80 32.00 31.40 32.30 15,992,490 507,640,368 31.742 22.97 22.83 22.97 22.54 23.18 22,280,653 22.784 3.39%
2020-03-30 0 30.95 30.90 30.95 30.10 31.25 10,143,144 312,699,229 30.829 22.22 22.18 22.22 21.61 22.43 14,131,375 22.128 -0.16%
2020-03-27 0 31.00 30.95 31.00 30.55 31.45 18,252,027 564,997,990 30.955 22.25 22.22 22.25 21.93 22.57 25,428,629 22.219 2.14%
2020-03-26 0 30.35 30.30 30.35 29.80 31.80 23,935,729 731,587,737 30.565 21.78 21.75 21.78 21.39 22.83 33,347,132 21.939 -5.01%
2020-03-25 0 31.95 31.90 31.95 30.60 32.10 17,963,853 565,706,507 31.491 22.93 22.90 22.93 21.96 23.04 25,027,146 22.604 5.79%
2020-03-24 0 30.20 30.20 30.25 29.35 30.50 20,184,977 605,063,917 29.976 21.68 21.68 21.71 21.07 21.89 28,121,604 21.516 6.53%
2020-03-23 0 28.35 28.30 28.35 28.00 29.10 16,809,453 479,140,628 28.504 20.35 20.31 20.35 20.10 20.89 23,418,842 20.460 -7.35%
2020-03-20 0 30.60 30.55 30.60 28.70 30.60 19,239,567 573,721,082 29.820 21.96 21.93 21.96 20.60 21.96 26,804,464 21.404 9.29%
2020-03-19 0 28.00 28.00 28.05 27.05 29.80 34,937,668 979,869,192 28.046 20.10 20.10 20.13 19.42 21.39 48,674,976 20.131 -5.88%
2020-03-18 0 29.75 29.65 29.75 29.15 32.20 35,110,188 1,077,809,220 30.698 21.35 21.28 21.35 20.92 23.11 48,915,330 22.034 -7.47%
2020-03-17 0 32.15 32.15 32.30 31.25 33.15 26,564,050 849,902,585 31.994 23.08 23.08 23.18 22.43 23.79 37,008,895 22.965 -1.38%
2020-03-16 0 32.60 32.55 32.60 31.95 33.60 19,472,946 637,205,569 32.723 23.40 23.36 23.40 22.93 24.12 27,129,606 23.487 -3.83%
2020-03-13 0 33.90 33.85 33.90 30.80 34.20 28,161,053 914,847,025 32.486 24.33 24.30 24.33 22.11 24.55 39,233,832 23.318 -0.88%
2020-03-12 0 34.20 34.20 34.25 33.55 34.55 16,408,914 559,225,758 34.081 24.55 24.55 24.58 24.08 24.80 22,860,813 24.462 -3.12%
2020-03-11 0 35.30 35.25 35.35 34.85 36.10 11,081,537 391,281,044 35.309 25.34 25.30 25.37 25.01 25.91 15,438,739 25.344 -0.28%
2020-03-10 0 35.40 35.35 35.40 34.35 36.25 18,942,032 669,719,255 35.356 25.41 25.37 25.41 24.66 26.02 26,389,940 25.378 1.58%
2020-03-09 0 34.85 34.85 34.90 34.30 35.35 23,884,663 831,872,463 34.829 25.01 25.01 25.05 24.62 25.37 33,275,988 24.999 -5.30%
2020-03-06 0 36.80 36.75 36.80 36.75 38.00 29,468,198 1,089,209,651 36.962 26.41 26.38 26.41 26.38 27.28 41,054,939 26.531 -3.92%
2020-03-05 0 38.30 38.25 38.30 37.25 38.35 15,864,803 602,737,968 37.992 27.49 27.45 27.49 26.74 27.53 22,102,761 27.270 0.92%
2020-03-04 0 37.95 37.95 38.00 36.75 38.25 24,747,263 932,456,971 37.679 27.24 27.24 27.28 26.38 27.45 34,477,757 27.045 2.99%
2020-03-03 0 36.85 36.80 36.85 36.30 37.10 10,890,411 399,821,162 36.713 26.45 26.41 26.45 26.06 26.63 15,172,464 26.352 -0.27%
2020-03-02 0 36.95 36.90 36.95 35.85 37.50 35,540,346 1,306,619,366 36.764 26.52 26.49 26.52 25.73 26.92 49,514,624 26.389 2.78%
2020-02-28 0 35.95 35.90 35.95 35.00 35.95 52,391,564 1,873,439,895 35.758 25.80 25.77 25.80 25.12 25.80 72,991,653 25.666 0.00%
2020-02-27 0 35.95 35.90 35.95 34.55 36.00 20,298,267 717,146,906 35.330 25.80 25.77 25.80 24.80 25.84 28,279,439 25.359 3.45%
2020-02-26 0 34.75 34.75 34.80 33.85 35.45 15,303,200 532,487,107 34.796 24.94 24.94 24.98 24.30 25.45 21,320,338 24.976 -0.29%
2020-02-25 0 34.85 34.85 34.90 34.35 35.10 11,545,834 400,432,059 34.682 25.01 25.01 25.05 24.66 25.19 16,085,596 24.894 0.87%
2020-02-24 0 34.55 34.55 34.60 34.25 35.20 9,877,825 341,448,193 34.567 24.80 24.80 24.84 24.58 25.27 13,761,734 24.811 -1.71%
2020-02-21 0 35.15 35.10 35.15 34.70 35.30 11,737,652 411,649,008 35.071 25.23 25.19 25.23 24.91 25.34 16,352,835 25.173 -1.26%
2020-02-20 0 35.60 35.55 35.60 34.90 36.50 9,180,341 325,413,049 35.447 25.55 25.52 25.55 25.05 26.20 12,790,003 25.443 -1.25%
2020-02-19 0 36.05 36.00 36.05 35.30 36.20 10,745,315 386,185,582 35.940 25.88 25.84 25.88 25.34 25.98 14,970,317 25.797 1.98%
2020-02-18 0 35.35 35.30 35.35 34.95 35.60 8,052,496 284,074,928 35.278 25.37 25.34 25.37 25.09 25.55 11,218,695 25.322 -2.08%
2020-02-17 0 36.10 36.10 36.15 35.90 36.35 9,615,188 347,506,041 36.141 25.91 25.91 25.95 25.77 26.09 13,395,830 25.941 -0.28%
2020-02-14 0 36.20 36.20 36.25 35.90 36.70 12,036,950 436,136,668 36.233 25.98 25.98 26.02 25.77 26.34 16,769,816 26.007 0.00%
2020-02-13 0 36.20 36.15 36.20 35.80 36.75 13,355,930 484,174,260 36.252 25.98 25.95 25.98 25.70 26.38 18,607,412 26.021 0.84%
2020-02-12 0 35.90 35.90 36.00 35.25 36.10 13,331,633 478,226,879 35.872 25.77 25.77 25.84 25.30 25.91 18,573,561 25.748 0.98%
2020-02-11 0 35.55 35.50 35.55 34.85 35.85 11,623,801 412,319,046 35.472 25.52 25.48 25.52 25.01 25.73 16,194,219 25.461 2.45%
2020-02-10 0 34.70 34.60 34.70 33.45 34.80 13,425,528 462,463,790 34.447 24.91 24.84 24.91 24.01 24.98 18,704,375 24.725 0.43%
2020-02-07 0 34.55 34.55 34.65 34.30 35.15 11,301,536 392,028,890 34.688 24.80 24.80 24.87 24.62 25.23 15,745,241 24.898 -1.99%
2020-02-06 0 35.25 35.20 35.25 34.05 35.40 15,692,847 548,427,084 34.948 25.30 25.27 25.30 24.44 25.41 21,863,192 25.084 3.68%
2020-02-05 0 34.00 34.00 34.05 33.65 34.55 22,235,151 759,623,417 34.163 24.40 24.40 24.44 24.15 24.80 30,977,896 24.521 0.59%
2020-02-04 0 33.80 33.75 33.80 32.60 33.95 20,262,079 679,682,893 33.545 24.26 24.22 24.26 23.40 24.37 28,229,022 24.077 3.36%
2020-02-03 0 32.70 32.65 32.75 32.30 33.25 15,513,608 509,704,474 32.855 23.47 23.44 23.51 23.18 23.87 21,613,478 23.583 0.00%
2020-01-31 0 32.70 32.65 32.70 32.55 33.25 10,824,768 354,672,536 32.765 23.47 23.44 23.47 23.36 23.87 15,081,010 23.518 0.15%
2020-01-30 0 32.65 32.60 32.65 32.55 33.65 12,689,778 418,767,842 33.000 23.44 23.40 23.44 23.36 24.15 17,679,332 23.687 -2.10%
2020-01-29 0 33.35 33.30 33.35 32.20 33.45 16,998,525 562,956,814 33.118 23.94 23.90 23.94 23.11 24.01 23,682,256 23.771 -2.49%
2020-01-24 0 34.20 34.20 34.30 34.15 34.55 8,079,938 277,422,829 34.335 24.55 24.55 24.62 24.51 24.80 11,256,927 24.645 -0.73%
2020-01-23 0 34.45 34.40 34.45 34.15 35.10 13,726,331 474,216,142 34.548 24.73 24.69 24.73 24.51 25.19 19,123,453 24.798 -3.23%
2020-01-22 0 35.60 35.60 35.65 34.65 35.85 14,046,176 495,686,372 35.290 25.55 25.55 25.59 24.87 25.73 19,569,059 25.330 2.74%
2020-01-21 0 34.65 34.65 34.70 34.65 36.00 17,423,454 613,534,744 35.213 24.87 24.87 24.91 24.87 25.84 24,274,265 25.275 -4.55%
2020-01-20 0 36.30 36.30 36.35 36.30 37.70 11,154,879 408,733,926 36.642 26.06 26.06 26.09 26.06 27.06 15,540,919 26.300 -2.94%
2020-01-17 0 37.40 37.30 37.40 37.10 37.95 7,527,824 281,043,467 37.334 26.84 26.77 26.84 26.63 27.24 10,487,725 26.797 -0.93%
2020-01-16 0 37.75 37.70 37.75 36.75 37.80 15,934,003 597,099,511 37.473 27.10 27.06 27.10 26.38 27.13 22,199,170 26.897 3.14%
2020-01-15 0 36.60 36.50 36.60 36.30 37.00 10,157,297 371,593,204 36.584 26.27 26.20 26.27 26.06 26.56 14,151,093 26.259 0.41%
2020-01-14 0 36.45 36.45 36.50 36.20 37.15 18,131,577 661,413,417 36.479 26.16 26.16 26.20 25.98 26.67 25,260,818 26.183 -1.35%
2020-01-13 0 36.95 36.85 36.95 36.75 37.65 18,754,063 697,226,671 37.177 26.52 26.45 26.52 26.38 27.02 26,128,062 26.685 -0.54%
2020-01-10 0 37.15 37.15 37.20 37.10 38.50 12,933,694 483,295,807 37.367 26.67 26.67 26.70 26.63 27.63 18,019,155 26.821 -3.38%
2020-01-09 0 38.45 38.40 38.45 38.05 38.50 7,174,927 274,493,077 38.257 27.60 27.56 27.60 27.31 27.63 9,996,071 27.460 1.59%
2020-01-08 0 37.85 37.80 37.85 37.15 38.05 5,755,032 217,416,602 37.779 27.17 27.13 27.17 26.67 27.31 8,017,880 27.116 -0.26%
2020-01-07 0 37.95 37.85 37.95 37.75 38.50 6,621,873 252,058,399 38.065 27.24 27.17 27.24 27.10 27.63 9,225,559 27.322 0.66%
2020-01-06 0 37.70 37.70 37.75 37.45 38.35 7,350,835 278,466,276 37.882 27.06 27.06 27.10 26.88 27.53 10,241,145 27.191 -1.95%
2020-01-03 0 38.45 38.40 38.45 38.40 40.45 9,211,511 357,921,530 38.856 27.60 27.56 27.60 27.56 29.03 12,833,429 27.890 -2.41%
2020-01-02 0 39.40 39.40 39.45 38.85 40.15 8,027,478 317,513,275 39.553 28.28 28.28 28.32 27.89 28.82 11,183,840 28.390 1.55%
2019-12-31 0 38.80 38.80 38.90 38.00 38.95 3,905,135 150,710,308 38.593 27.85 27.85 27.92 27.28 27.96 5,440,614 27.701 0.91%
2019-12-30 0 38.45 38.45 38.50 38.15 38.90 7,829,834 301,804,356 38.545 27.60 27.60 27.63 27.38 27.92 10,908,484 27.667 1.05%
2019-12-27 0 38.05 38.05 38.10 37.45 38.20 7,869,198 298,186,865 37.893 27.31 27.31 27.35 26.88 27.42 10,963,325 27.199 2.42%
2019-12-24 0 37.15 37.10 37.15 36.85 37.30 2,744,401 101,785,647 37.088 26.67 26.63 26.67 26.45 26.77 3,823,485 26.621 0.13%
2019-12-23 0 37.10 37.05 37.10 36.65 37.30 9,151,591 337,712,070 36.902 26.63 26.59 26.63 26.31 26.77 12,749,949 26.487 -0.27%
2019-12-20 0 37.20 37.15 37.20 36.60 37.60 12,143,324 451,857,286 37.210 26.70 26.67 26.70 26.27 26.99 16,918,015 26.709 1.50%
2019-12-19 0 36.65 36.65 36.70 36.20 37.75 16,843,085 621,061,078 36.873 26.31 26.31 26.34 25.98 27.10 23,465,698 26.467 -2.14%
2019-12-18 0 37.45 37.40 37.45 36.80 37.60 11,318,224 421,715,504 37.260 26.88 26.84 26.88 26.41 26.99 15,768,490 26.744 0.67%
2019-12-17 0 37.20 37.20 37.25 36.90 37.95 19,227,592 718,220,316 37.354 26.70 26.70 26.74 26.49 27.24 26,787,781 26.811 -2.49%
2019-12-16 0 38.15 38.10 38.15 37.40 38.45 8,939,573 340,503,905 38.090 27.38 27.35 27.38 26.84 27.60 12,454,566 27.340 1.33%
2019-12-13 0 37.65 37.60 37.65 37.15 38.10 11,243,866 421,150,159 37.456 27.02 26.99 27.02 26.67 27.35 15,664,895 26.885 1.48%
2019-12-12 0 37.10 37.05 37.10 36.75 37.75 11,580,712 429,967,025 37.128 26.63 26.59 26.63 26.38 27.10 16,134,187 26.649 0.95%
2019-12-11 0 36.75 36.70 36.75 36.00 36.85 9,325,749 340,691,841 36.532 26.38 26.34 26.38 25.84 26.45 12,992,585 26.222 2.37%
2019-12-10 0 35.90 35.90 35.95 35.55 36.25 4,732,935 170,381,225 35.999 25.77 25.77 25.80 25.52 26.02 6,593,900 25.839 0.00%
2019-12-09 0 35.90 35.90 36.00 35.35 36.85 13,282,904 480,773,686 36.195 25.77 25.77 25.84 25.37 26.45 18,505,672 25.980 1.70%
2019-12-06 0 35.30 35.30 35.40 35.20 35.85 5,569,812 197,314,411 35.426 25.34 25.34 25.41 25.27 25.73 7,759,833 25.428 0.14%
2019-12-05 0 35.25 35.20 35.25 34.85 35.75 9,527,082 335,639,329 35.230 25.30 25.27 25.30 25.01 25.66 13,273,081 25.287 1.00%
2019-12-04 0 34.90 34.90 34.95 34.50 35.40 11,021,061 384,096,496 34.851 25.05 25.05 25.09 24.76 25.41 15,354,485 25.015 -1.83%
2019-12-03 0 35.55 35.55 35.60 35.00 36.05 9,639,053 343,752,576 35.662 25.52 25.52 25.55 25.12 25.88 13,429,078 25.598 0.71%
2019-12-02 0 35.30 35.30 35.40 34.25 35.70 19,513,744 687,371,571 35.225 25.34 25.34 25.41 24.58 25.62 27,186,446 25.284 4.28%
2019-11-29 0 33.85 33.80 33.85 33.75 34.60 10,512,645 356,812,479 33.941 24.30 24.26 24.30 24.22 24.84 14,646,162 24.362 -2.17%
2019-11-28 0 34.60 34.60 34.65 34.10 35.05 7,154,441 247,558,782 34.602 24.84 24.84 24.87 24.48 25.16 9,967,530 24.837 0.00%
2019-11-27 0 34.60 34.55 34.60 34.20 34.85 7,240,810 249,703,566 34.486 24.84 24.80 24.84 24.55 25.01 10,087,859 24.753 -0.14%
2019-11-26 0 34.65 34.65 34.70 34.45 35.45 17,507,915 608,065,947 34.731 24.87 24.87 24.91 24.73 25.45 24,391,936 24.929 -1.28%
2019-11-25 0 35.10 35.05 35.10 34.60 35.30 12,134,218 425,283,204 35.048 25.19 25.16 25.19 24.84 25.34 16,905,329 25.157 2.18%
2019-11-22 0 34.35 34.25 34.35 33.95 34.60 5,532,214 189,669,178 34.284 24.66 24.58 24.66 24.37 24.84 7,707,452 24.609 0.88%
2019-11-21 0 34.05 34.00 34.05 33.65 34.25 11,006,592 374,287,370 34.006 24.44 24.40 24.44 24.15 24.58 15,334,326 24.408 -1.30%
2019-11-20 0 34.50 34.45 34.50 33.80 34.80 11,531,420 398,057,650 34.519 24.76 24.73 24.76 24.26 24.98 16,065,514 24.777 0.73%
2019-11-19 0 34.25 34.25 34.30 33.20 34.55 14,502,365 495,706,758 34.181 24.58 24.58 24.62 23.83 24.80 20,204,619 24.534 2.54%
2019-11-18 0 33.40 33.40 33.45 32.80 33.70 11,599,869 387,249,134 33.384 23.97 23.97 24.01 23.54 24.19 16,160,877 23.962 1.21%
2019-11-15 0 33.00 32.95 33.00 32.90 33.45 4,827,855 160,037,205 33.149 23.69 23.65 23.69 23.61 24.01 6,726,142 23.793 -0.15%
2019-11-14 0 33.05 33.05 33.10 32.75 33.50 6,620,932 219,169,286 33.102 23.72 23.72 23.76 23.51 24.05 9,224,248 23.760 -0.45%
2019-11-13 0 33.20 33.15 33.20 33.00 33.55 11,402,243 378,508,090 33.196 23.83 23.79 23.83 23.69 24.08 15,885,545 23.827 -2.35%
2019-11-12 0 34.00 34.00 34.05 33.60 34.20 5,602,357 190,437,788 33.992 24.40 24.40 24.44 24.12 24.55 7,805,174 24.399 0.89%
2019-11-11 0 33.70 33.70 33.75 33.55 34.40 10,405,567 351,931,557 33.821 24.19 24.19 24.22 24.08 24.69 14,496,982 24.276 -3.58%
2019-11-08 0 34.95 34.90 34.95 34.75 35.45 14,050,137 492,654,781 35.064 25.09 25.05 25.09 24.94 25.45 19,574,577 25.168 -0.99%
2019-11-07 0 35.30 35.25 35.30 34.85 35.40 9,045,579 317,411,917 35.090 25.34 25.30 25.34 25.01 25.41 12,602,253 25.187 0.57%
2019-11-06 0 35.10 35.10 35.15 34.40 35.20 13,842,575 482,252,557 34.838 25.19 25.19 25.23 24.69 25.27 19,285,403 25.006 0.43%
2019-11-05 0 34.95 34.95 35.00 34.45 35.25 16,222,250 567,158,043 34.962 25.09 25.09 25.12 24.73 25.30 22,600,754 25.095 1.16%
2019-11-04 0 34.55 34.50 34.55 33.95 34.60 20,207,120 692,494,990 34.270 24.80 24.76 24.80 24.37 24.84 28,152,454 24.598 1.92%
2019-11-01 0 33.90 33.90 33.95 33.15 34.00 25,616,933 863,855,492 33.722 24.33 24.33 24.37 23.79 24.40 35,689,377 24.205 1.35%
2019-10-31 0 33.45 33.40 33.45 33.05 33.60 16,262,340 542,742,946 33.374 24.01 23.97 24.01 23.72 24.12 22,656,607 23.955 0.90%
2019-10-30 0 33.15 33.10 33.15 32.90 33.70 7,477,613 248,226,194 33.196 23.79 23.76 23.79 23.61 24.19 10,417,771 23.827 -1.49%
2019-10-29 0 33.65 33.65 33.70 33.30 33.85 13,727,813 461,649,256 33.629 24.15 24.15 24.19 23.90 24.30 19,125,517 24.138 0.30%
2019-10-28 0 33.55 33.55 33.60 33.35 33.80 9,237,196 310,732,274 33.639 24.08 24.08 24.12 23.94 24.26 12,869,213 24.145 0.15%
2019-10-25 0 33.50 33.45 33.50 33.15 33.80 9,534,956 319,741,104 33.534 24.05 24.01 24.05 23.79 24.26 13,284,051 24.070 0.30%
2019-10-24 0 33.40 33.35 33.40 32.80 33.55 20,647,176 687,992,915 33.321 23.97 23.94 23.97 23.54 24.08 28,765,538 23.917 1.98%
2019-10-23 0 32.75 32.70 32.75 32.60 33.70 22,847,755 753,752,685 32.990 23.51 23.47 23.51 23.40 24.19 31,831,373 23.680 -1.65%
2019-10-22 0 33.30 33.30 33.35 33.20 33.70 268,276,768 9,019,198,242 33.619 23.90 23.90 23.94 23.83 24.19 373,761,790 24.131 -7.88%
2019-10-21 0 36.15 36.15 36.25 35.75 36.65 10,024,701 363,927,259 36.303 25.95 25.95 26.02 25.66 26.31 13,966,361 26.057 -0.14%
2019-10-18 0 36.20 36.15 36.20 36.10 36.90 10,264,129 373,533,018 36.392 25.98 25.95 25.98 25.91 26.49 14,299,931 26.121 -1.36%
2019-10-17 0 36.70 36.65 36.70 36.15 37.50 10,460,896 384,726,227 36.778 26.34 26.31 26.34 25.95 26.92 14,574,066 26.398 0.41%
2019-10-16 0 36.55 36.40 36.55 35.15 36.60 11,159,457 403,985,972 36.201 26.23 26.13 26.23 25.23 26.27 15,547,297 25.984 2.81%
2019-10-15 0 35.55 35.50 35.55 35.25 35.80 7,501,639 266,356,071 35.506 25.52 25.48 25.52 25.30 25.70 10,451,244 25.486 0.85%
2019-10-14 0 35.25 35.25 35.30 35.20 36.05 10,777,114 382,991,641 35.537 25.30 25.30 25.34 25.27 25.88 15,014,619 25.508 -1.12%
2019-10-11 0 35.65 35.60 35.65 34.60 35.65 12,424,519 437,442,096 35.208 25.59 25.55 25.59 24.84 25.59 17,309,775 25.271 3.78%
2019-10-10 0 34.35 34.30 34.35 33.40 34.65 14,348,935 489,950,975 34.145 24.66 24.62 24.66 23.97 24.87 19,990,861 24.509 0.59%
2019-10-09 0 34.15 34.10 34.15 32.95 34.70 13,498,246 459,111,193 34.013 24.51 24.48 24.51 23.65 24.91 18,805,686 24.413 2.40%
2019-10-08 0 33.35 33.30 33.35 32.85 33.60 5,862,891 195,523,187 33.349 23.94 23.90 23.94 23.58 24.12 8,168,149 23.937 0.76%
2019-10-04 0 33.10 33.05 33.10 32.60 33.80 3,951,269 130,903,113 33.129 23.76 23.72 23.76 23.40 24.26 5,504,887 23.779 -0.45%
2019-10-03 0 33.25 33.25 33.35 32.75 33.50 5,693,665 188,798,153 33.159 23.87 23.87 23.94 23.51 24.05 7,932,384 23.801 1.06%
2019-10-02 0 32.90 32.85 32.90 32.45 33.25 6,041,569 198,257,938 32.816 23.61 23.58 23.61 23.29 23.87 8,417,082 23.554 0.15%
2019-09-30 0 32.85 32.80 32.85 31.85 33.10 7,565,346 248,177,411 32.805 23.58 23.54 23.58 22.86 23.76 10,540,000 23.546 1.70%
2019-09-27 0 32.30 32.30 32.35 32.10 32.60 4,668,647 150,861,620 32.314 23.18 23.18 23.22 23.04 23.40 6,504,335 23.194 -1.37%
2019-09-26 0 32.75 32.65 32.75 31.95 32.95 9,388,438 305,799,697 32.572 23.51 23.44 23.51 22.93 23.65 13,079,923 23.379 2.34%
2019-09-25 0 32.00 32.00 32.05 31.85 32.65 5,028,971 161,474,639 32.109 22.97 22.97 23.00 22.86 23.44 7,006,336 23.047 -1.40%
2019-09-24 0 32.60 32.60 32.65 32.45 33.20 7,879,636 258,118,276 32.758 23.30 23.30 23.33 23.19 23.72 11,026,574 23.409 -0.31%
2019-09-23 0 32.70 32.70 32.75 32.50 33.50 5,991,617 196,756,011 32.839 23.37 23.37 23.40 23.22 23.94 8,384,525 23.467 -1.80%
2019-09-20 0 33.30 33.20 33.30 32.95 33.70 11,185,902 372,737,690 33.322 23.80 23.72 23.80 23.55 24.08 15,653,283 23.812 1.06%
2019-09-19 0 32.95 32.90 32.95 32.75 33.20 3,754,199 123,569,289 32.915 23.55 23.51 23.55 23.40 23.72 5,253,536 23.521 -0.30%
2019-09-18 0 33.05 33.00 33.05 32.90 33.55 5,357,771 177,672,455 33.162 23.62 23.58 23.62 23.51 23.97 7,497,536 23.697 0.76%
2019-09-17 0 32.80 32.75 32.80 32.55 33.35 7,643,007 250,782,262 32.812 23.44 23.40 23.44 23.26 23.83 10,695,441 23.448 -1.35%
2019-09-16 0 33.25 33.15 33.25 32.15 33.35 7,412,578 243,837,352 32.895 23.76 23.69 23.76 22.97 23.83 10,372,984 23.507 -0.15%
2019-09-13 0 33.30 33.25 33.30 32.55 33.50 7,011,815 233,081,856 33.241 23.80 23.76 23.80 23.26 23.94 9,812,166 23.754 1.68%
2019-09-12 0 32.75 32.75 32.80 32.60 33.20 6,717,986 220,528,315 32.827 23.40 23.40 23.44 23.30 23.72 9,400,989 23.458 0.77%
2019-09-11 0 32.50 32.50 32.55 32.15 32.70 9,263,675 300,583,237 32.448 23.22 23.22 23.26 22.97 23.37 12,963,365 23.187 0.00%
2019-09-10 0 32.50 32.45 32.50 32.20 33.15 7,247,797 235,065,057 32.433 23.22 23.19 23.22 23.01 23.69 10,142,394 23.176 -0.61%
2019-09-09 0 32.70 32.65 32.70 32.50 33.55 7,833,163 256,503,878 32.746 23.37 23.33 23.37 23.22 23.97 10,961,541 23.400 -1.95%
2019-09-06 0 33.35 33.30 33.35 33.00 33.90 8,881,682 295,552,967 33.277 23.83 23.80 23.83 23.58 24.23 12,428,813 23.780 -0.30%
2019-09-05 0 33.45 33.40 33.45 32.75 34.45 15,814,255 530,660,245 33.556 23.90 23.87 23.90 23.40 24.62 22,130,090 23.979 1.98%
2019-09-04 0 32.80 32.75 32.80 31.25 33.00 10,214,828 330,444,155 32.349 23.44 23.40 23.44 22.33 23.58 14,294,386 23.117 4.96%
2019-09-03 0 31.25 31.15 31.25 30.85 31.70 5,739,378 179,053,951 31.197 22.33 22.26 22.33 22.05 22.65 8,031,548 22.294 -0.95%
2019-09-02 0 31.55 31.50 31.55 31.10 32.05 8,527,769 267,323,445 31.347 22.55 22.51 22.55 22.22 22.90 11,933,556 22.401 -1.10%
2019-08-30 0 31.90 31.85 31.90 31.60 32.40 7,969,367 254,655,780 31.954 22.80 22.76 22.80 22.58 23.15 11,152,141 22.835 -0.31%
2019-08-29 0 32.00 32.00 32.05 31.55 32.30 8,611,290 274,996,526 31.934 22.87 22.87 22.90 22.55 23.08 12,050,433 22.820 -0.16%
2019-08-28 0 32.05 32.00 32.05 31.70 32.55 4,553,812 145,865,556 32.032 22.90 22.87 22.90 22.65 23.26 6,372,495 22.890 0.94%
2019-08-27 0 31.75 31.70 31.75 31.55 32.20 9,425,416 299,598,602 31.786 22.69 22.65 22.69 22.55 23.01 13,189,702 22.715 0.00%
2019-08-26 0 31.75 31.75 31.80 30.95 31.80 11,457,268 360,690,542 31.481 22.69 22.69 22.72 22.12 22.72 16,033,027 22.497 -3.20%
2019-08-23 0 32.80 32.75 32.80 31.95 32.85 11,291,643 366,985,627 32.501 23.44 23.40 23.44 22.83 23.47 15,801,255 23.225 0.61%
2019-08-22 0 32.60 32.55 32.60 32.10 33.65 19,074,732 621,948,759 32.606 23.30 23.26 23.30 22.94 24.05 26,692,723 23.300 -0.76%
2019-08-21 0 32.85 32.80 32.85 31.45 33.20 17,624,302 576,196,968 32.693 23.47 23.44 23.47 22.47 23.72 24,663,026 23.363 4.45%
2019-08-20 0 31.45 31.40 31.45 31.05 31.85 10,971,701 345,861,955 31.523 22.47 22.44 22.47 22.19 22.76 15,353,536 22.527 -0.94%
2019-08-19 0 31.75 31.70 31.75 30.80 31.85 12,095,078 381,890,761 31.574 22.69 22.65 22.69 22.01 22.76 16,925,563 22.563 4.44%
2019-08-16 0 30.40 30.40 30.45 29.70 30.65 7,484,184 226,763,408 30.299 21.72 21.72 21.76 21.22 21.90 10,473,188 21.652 0.00%
2019-08-15 0 30.40 30.35 30.40 29.50 30.50 6,307,537 190,112,843 30.141 21.72 21.69 21.72 21.08 21.80 8,826,616 21.539 1.33%
2019-08-14 0 30.00 29.95 30.00 29.80 30.60 7,998,165 240,623,713 30.085 21.44 21.40 21.44 21.30 21.87 11,192,441 21.499 -0.17%
2019-08-13 0 30.05 30.05 30.10 29.75 30.35 14,961,813 449,252,737 30.027 21.47 21.47 21.51 21.26 21.69 20,937,203 21.457 -2.28%
2019-08-12 0 30.75 30.75 30.85 30.70 31.40 8,585,853 266,373,509 31.025 21.97 21.97 22.05 21.94 22.44 12,014,837 22.170 -0.49%
2019-08-09 0 30.90 30.90 30.95 30.70 31.25 6,021,320 186,368,142 30.951 22.08 22.08 22.12 21.94 22.33 8,426,091 22.118 -0.64%
2019-08-08 0 31.10 31.10 31.15 30.65 31.45 6,050,694 188,487,863 31.151 22.22 22.22 22.26 21.90 22.47 8,467,196 22.261 0.97%
2019-08-07 0 30.80 30.80 30.85 30.40 30.95 9,668,118 297,191,593 30.739 22.01 22.01 22.05 21.72 22.12 13,529,333 21.966 0.16%
2019-08-06 0 30.75 30.70 30.75 29.50 30.75 16,180,052 490,237,939 30.299 21.97 21.94 21.97 21.08 21.97 22,641,977 21.652 -0.32%
2019-08-05 0 30.85 30.80 30.85 30.50 31.35 13,905,838 428,042,367 30.781 22.05 22.01 22.05 21.80 22.40 19,459,497 21.997 -2.83%
2019-08-02 0 31.75 31.75 31.80 31.05 32.05 17,226,337 546,427,477 31.720 22.69 22.69 22.72 22.19 22.90 24,106,124 22.668 -2.91%
2019-08-01 0 32.70 32.70 32.75 32.60 33.45 17,181,852 564,485,342 32.854 23.37 23.37 23.40 23.30 23.90 24,043,872 23.477 -3.11%
2019-07-31 0 33.75 33.65 33.75 33.45 33.95 7,073,272 238,262,067 33.685 24.12 24.05 24.12 23.90 24.26 9,898,168 24.071 -1.75%
2019-07-30 0 34.35 34.35 34.40 33.70 34.65 5,289,055 181,655,588 34.346 24.55 24.55 24.58 24.08 24.76 7,401,377 24.543 1.18%
2019-07-29 0 33.95 33.90 33.95 33.80 34.40 6,923,618 235,692,095 34.042 24.26 24.23 24.26 24.15 24.58 9,688,745 24.326 -1.45%
2019-07-26 0 34.45 34.40 34.45 34.20 34.80 10,354,845 357,892,612 34.563 24.62 24.58 24.62 24.44 24.87 14,490,322 24.699 -1.15%
2019-07-25 0 34.85 34.80 34.85 34.75 35.85 13,483,105 471,820,209 34.993 24.90 24.87 24.90 24.83 25.62 18,867,934 25.006 -0.85%
2019-07-24 0 35.15 35.10 35.15 34.10 35.40 15,603,849 546,268,336 35.009 25.12 25.08 25.12 24.37 25.30 21,835,653 25.017 3.53%
2019-07-23 0 33.95 33.90 33.95 33.65 34.35 9,710,790 329,680,900 33.950 24.26 24.23 24.26 24.05 24.55 13,589,047 24.261 -0.29%
2019-07-22 0 34.05 34.05 34.10 33.95 34.75 10,101,509 345,879,454 34.240 24.33 24.33 24.37 24.26 24.83 14,135,810 24.468 -2.01%
2019-07-19 0 34.75 34.75 34.80 34.45 34.95 6,323,414 219,319,268 34.684 24.83 24.83 24.87 24.62 24.98 8,848,834 24.785 0.29%
2019-07-18 0 34.65 34.55 34.65 34.45 34.95 4,072,170 141,086,909 34.647 24.76 24.69 24.76 24.62 24.98 5,698,497 24.759 -0.57%
2019-07-17 0 34.85 34.80 34.85 34.20 34.90 5,706,181 197,923,629 34.686 24.90 24.87 24.90 24.44 24.94 7,985,093 24.787 0.14%
2019-07-16 0 34.80 34.70 34.80 34.10 34.90 7,601,701 262,857,671 34.579 24.87 24.80 24.87 24.37 24.94 10,637,638 24.710 0.72%
2019-07-15 0 34.55 34.50 34.55 33.80 35.05 3,418,078 117,738,101 34.446 24.69 24.65 24.69 24.15 25.05 4,783,177 24.615 -0.43%
2019-07-12 0 34.70 34.70 34.80 34.35 35.30 5,264,679 183,213,979 34.801 24.80 24.80 24.87 24.55 25.23 7,367,266 24.869 0.43%
2019-07-11 0 34.55 34.50 34.55 34.40 35.35 8,427,120 292,859,270 34.752 24.69 24.65 24.69 24.58 25.26 11,792,710 24.834 0.44%
2019-07-10 0 34.40 34.30 34.40 33.90 34.65 5,380,618 184,392,182 34.270 24.58 24.51 24.58 24.23 24.76 7,529,508 24.489 1.78%
2019-07-09 0 33.80 33.80 33.85 33.60 34.60 6,602,010 224,224,419 33.963 24.15 24.15 24.19 24.01 24.73 9,238,695 24.270 -1.17%
2019-07-08 0 34.20 34.20 34.30 34.10 35.50 10,040,175 345,255,638 34.387 24.44 24.44 24.51 24.37 25.37 14,049,981 24.573 -4.07%
2019-07-05 0 35.65 35.65 35.70 35.30 35.95 4,185,639 149,398,978 35.693 25.48 25.48 25.51 25.23 25.69 5,857,283 25.507 0.28%
2019-07-04 0 35.55 35.55 35.60 35.00 36.35 10,365,810 371,513,781 35.840 25.40 25.40 25.44 25.01 25.98 14,505,666 25.612 0.99%
2019-07-03 0 35.20 35.15 35.20 34.50 35.65 8,072,093 284,632,379 35.261 25.15 25.12 25.15 24.65 25.48 11,295,894 25.198 1.88%
2019-07-02 0 34.55 34.55 34.60 34.10 34.95 9,337,102 323,365,553 34.632 24.69 24.69 24.73 24.37 24.98 13,066,117 24.748 0.44%
2019-06-28 0 34.40 34.40 34.45 34.25 34.85 7,923,818 273,188,734 34.477 24.58 24.58 24.62 24.48 24.90 11,088,401 24.637 -0.86%
2019-06-27 0 34.70 34.70 34.80 34.05 34.85 5,872,737 203,173,013 34.596 24.80 24.80 24.87 24.33 24.90 8,218,168 24.722 1.61%
2019-06-26 0 34.15 34.10 34.15 33.95 34.70 7,927,039 271,822,568 34.291 24.40 24.37 24.40 24.26 24.80 11,092,909 24.504 -1.01%
2019-06-25 0 34.50 34.45 34.50 34.30 35.25 9,500,352 329,863,286 34.721 24.65 24.62 24.65 24.51 25.19 13,294,565 24.812 -0.72%
2019-06-24 0 34.75 34.75 34.80 33.75 34.90 12,960,005 448,139,324 34.579 24.83 24.83 24.87 24.12 24.94 18,135,921 24.710 2.36%
2019-06-21 0 33.95 33.95 34.00 33.55 34.10 9,085,862 307,904,494 33.888 24.26 24.26 24.30 23.97 24.37 12,714,538 24.217 0.15%
2019-06-20 0 33.90 33.80 33.90 33.00 33.90 10,239,422 343,504,600 33.547 24.23 24.15 24.23 23.58 24.23 14,328,802 23.973 1.80%
2019-06-19 0 33.30 33.25 33.30 32.85 33.60 10,109,546 335,324,171 33.169 23.80 23.76 23.80 23.47 24.01 14,147,057 23.703 2.94%
2019-06-18 0 32.35 32.35 32.45 31.45 32.45 10,762,148 345,515,546 32.105 23.12 23.12 23.19 22.47 23.19 15,060,292 22.942 1.13%
2019-06-17 0 33.10 33.05 33.10 32.95 33.50 6,183,149 205,121,416 33.174 22.86 22.82 22.86 22.76 23.13 8,953,340 22.910 0.00%
2019-06-14 0 33.10 33.05 33.10 32.55 33.35 11,457,415 378,356,128 33.023 22.86 22.82 22.86 22.48 23.03 16,590,596 22.805 -0.90%
2019-06-13 0 33.40 33.40 33.45 32.15 33.65 13,673,407 450,874,103 32.975 23.07 23.07 23.10 22.20 23.24 19,799,403 22.772 1.52%
2019-06-12 0 32.90 32.90 32.95 32.65 34.00 11,001,749 364,311,049 33.114 22.72 22.72 22.76 22.55 23.48 15,930,781 22.868 -1.64%
2019-06-11 0 33.45 33.45 33.50 33.20 33.80 8,013,909 268,487,389 33.503 23.10 23.10 23.13 22.93 23.34 11,604,322 23.137 -0.30%
2019-06-10 0 33.55 33.55 33.65 32.75 33.75 12,778,014 425,828,317 33.325 23.17 23.17 23.24 22.62 23.31 18,502,853 23.014 2.76%
2019-06-06 0 32.65 32.65 32.70 32.05 32.80 5,249,888 171,116,371 32.594 22.55 22.55 22.58 22.13 22.65 7,601,957 22.510 0.77%
2019-06-05 0 32.40 32.40 32.45 32.15 33.00 10,272,688 333,389,548 32.454 22.38 22.38 22.41 22.20 22.79 14,875,085 22.413 0.47%
2019-06-04 0 32.25 32.20 32.25 31.85 32.35 7,236,027 232,799,155 32.172 22.27 22.24 22.27 22.00 22.34 10,477,931 22.218 1.26%
2019-06-03 0 31.85 31.85 31.90 31.75 32.30 8,230,669 263,153,101 31.972 22.00 22.00 22.03 21.93 22.31 11,918,195 22.080 -0.16%
2019-05-31 0 31.90 31.90 31.95 31.75 32.55 9,472,354 303,488,059 32.039 22.03 22.03 22.06 21.93 22.48 13,716,183 22.126 -1.39%
2019-05-30 0 32.35 32.30 32.35 31.85 32.95 8,351,276 269,408,338 32.260 22.34 22.31 22.34 22.00 22.76 12,092,837 22.278 0.15%
2019-05-29 0 32.30 32.30 32.35 32.10 32.75 5,148,408 166,867,470 32.411 22.31 22.31 22.34 22.17 22.62 7,455,011 22.383 -0.92%
2019-05-28 0 32.60 32.60 32.65 31.65 32.60 18,569,804 603,436,557 32.496 22.51 22.51 22.55 21.86 22.51 26,889,496 22.441 1.87%
2019-05-27 0 32.00 32.00 32.05 31.55 32.05 9,830,881 313,333,055 31.872 22.10 22.10 22.13 21.79 22.13 14,235,338 22.011 1.11%
2019-05-24 0 31.65 31.60 31.65 31.30 32.15 6,844,942 216,251,927 31.593 21.86 21.82 21.86 21.62 22.20 9,911,631 21.818 1.12%
2019-05-23 0 31.30 31.25 31.30 30.95 31.90 8,468,198 265,582,833 31.362 21.62 21.58 21.62 21.37 22.03 12,262,142 21.659 -1.26%
2019-05-22 0 31.70 31.65 31.70 31.45 32.20 6,653,427 210,846,759 31.690 21.89 21.86 21.89 21.72 22.24 9,634,313 21.885 -0.47%
2019-05-21 0 31.85 31.85 31.90 31.65 32.60 11,019,086 351,928,775 31.938 22.00 22.00 22.03 21.86 22.51 15,955,886 22.056 -0.78%
2019-05-20 0 32.10 32.05 32.10 31.75 32.80 11,289,149 362,483,422 32.109 22.17 22.13 22.17 21.93 22.65 16,346,943 22.174 -1.08%
2019-05-17 0 32.45 32.40 32.45 32.10 33.15 12,496,838 406,575,869 32.534 22.41 22.38 22.41 22.17 22.89 18,095,704 22.468 -1.07%
2019-05-16 0 32.80 32.80 32.85 32.00 33.15 11,518,965 378,184,149 32.831 22.65 22.65 22.69 22.10 22.89 16,679,722 22.673 1.23%
2019-05-15 0 32.40 32.35 32.40 32.00 32.60 9,355,867 302,299,979 32.311 22.38 22.34 22.38 22.10 22.51 13,547,507 22.314 -0.31%
2019-05-14 0 32.50 32.50 32.55 32.05 32.90 12,140,833 393,655,389 32.424 22.44 22.44 22.48 22.13 22.72 17,580,201 22.392 -1.66%
2019-05-10 0 33.05 33.00 33.05 32.45 33.45 7,139,334 235,882,718 33.040 22.82 22.79 22.82 22.41 23.10 10,337,917 22.817 2.32%
2019-05-09 0 32.30 32.30 32.35 32.10 33.45 10,422,365 339,353,685 32.560 22.31 22.31 22.34 22.17 23.10 15,091,820 22.486 -3.58%
2019-05-08 0 33.50 33.45 33.50 33.15 34.05 9,392,368 315,040,388 33.542 23.13 23.10 23.13 22.89 23.51 13,600,361 23.164 -0.59%
2019-05-07 0 33.70 33.70 33.75 33.40 34.20 11,671,867 394,141,324 33.768 23.27 23.27 23.31 23.07 23.62 16,901,127 23.320 0.45%
2019-05-06 0 33.55 33.50 33.55 33.05 33.70 11,718,024 391,669,739 33.425 23.17 23.13 23.17 22.82 23.27 16,967,964 23.083 -2.04%
2019-05-03 0 34.25 34.20 34.25 33.45 34.30 5,614,658 191,131,860 34.042 23.65 23.62 23.65 23.10 23.69 8,130,152 23.509 0.59%
2019-05-02 0 34.05 34.05 34.10 33.60 34.60 10,989,245 375,452,357 34.165 23.51 23.51 23.55 23.20 23.89 15,912,675 23.595 -0.29%
2019-04-30 0 34.15 34.10 34.15 34.00 34.65 10,134,371 348,127,568 34.351 23.58 23.55 23.58 23.48 23.93 14,674,798 23.723 -1.73%
2019-04-29 0 34.75 34.70 34.75 34.00 34.80 10,948,619 378,600,643 34.580 24.00 23.96 24.00 23.48 24.03 15,853,848 23.881 2.21%
2019-04-26 0 34.00 33.95 34.00 33.55 34.15 6,873,913 233,548,297 33.976 23.48 23.45 23.48 23.17 23.58 9,953,582 23.464 1.04%
2019-04-25 0 33.65 33.65 33.75 33.55 34.85 10,092,694 344,945,790 34.178 23.24 23.24 23.31 23.17 24.07 14,614,449 23.603 -2.04%
2019-04-24 0 34.35 34.30 34.35 33.85 34.80 20,528,986 704,463,539 34.316 23.72 23.69 23.72 23.38 24.03 29,726,436 23.698 2.38%
2019-04-23 0 33.55 33.50 33.55 32.50 33.95 20,510,215 683,312,239 33.316 23.17 23.13 23.17 22.44 23.45 29,699,255 23.008 -0.74%
2019-04-18 0 33.80 33.75 33.80 33.35 33.90 15,104,718 510,972,467 33.829 23.34 23.31 23.34 23.03 23.41 21,871,973 23.362 -1.17%
2019-04-17 0 34.20 34.20 34.25 34.15 34.75 7,067,670 242,712,662 34.341 23.62 23.62 23.65 23.58 24.00 10,234,146 23.716 -0.15%
2019-04-16 0 34.25 34.20 34.25 33.95 34.60 17,383,495 594,859,161 34.220 23.65 23.62 23.65 23.45 23.89 25,171,694 23.632 -0.29%
2019-04-15 0 34.35 34.35 34.40 34.30 35.65 15,357,670 536,000,667 34.901 23.72 23.72 23.76 23.69 24.62 22,238,254 24.103 -0.43%
2019-04-12 0 34.50 34.45 34.50 33.85 34.70 15,310,528 525,526,375 34.325 23.83 23.79 23.83 23.38 23.96 22,169,991 23.704 0.58%
2019-04-11 0 34.30 34.25 34.30 33.90 34.95 15,535,034 533,878,513 34.366 23.69 23.65 23.69 23.41 24.14 22,495,081 23.733 -1.58%
2019-04-10 0 34.85 34.85 34.90 34.85 36.00 18,317,295 642,516,840 35.077 24.07 24.07 24.10 24.07 24.86 26,523,858 24.224 -2.52%
2019-04-09 0 35.75 35.75 35.80 35.45 36.30 16,609,698 595,524,707 35.854 24.69 24.69 24.72 24.48 25.07 24,051,218 24.761 -0.56%
2019-04-08 0 35.95 35.90 35.95 35.50 36.30 14,329,777 514,261,536 35.888 24.83 24.79 24.83 24.52 25.07 20,749,841 24.784 1.55%
2019-04-04 0 35.40 35.40 35.50 35.25 35.90 7,775,594 275,426,027 35.422 24.45 24.45 24.52 24.34 24.79 11,259,236 24.462 -1.26%
2019-04-03 0 35.85 35.80 35.85 35.70 36.45 12,626,884 454,637,623 36.006 24.76 24.72 24.76 24.65 25.17 18,284,014 24.865 0.14%
2019-04-02 0 35.80 35.80 35.90 35.30 35.95 15,003,593 535,739,594 35.707 24.72 24.72 24.79 24.38 24.83 21,725,542 24.659 -0.56%
2019-04-01 0 36.00 35.95 36.00 35.85 37.35 25,795,450 939,454,378 36.419 24.86 24.83 24.86 24.76 25.79 37,352,395 25.151 2.27%
2019-03-29 0 35.20 35.15 35.20 33.65 35.35 20,158,261 702,731,887 34.861 24.31 24.27 24.31 23.24 24.41 29,189,618 24.075 4.61%
2019-03-28 0 33.65 33.65 33.70 33.00 34.00 15,849,087 532,017,640 33.568 23.24 23.24 23.27 22.79 23.48 22,949,837 23.182 0.15%
2019-03-27 0 33.60 33.55 33.60 32.50 33.95 18,619,466 624,713,275 33.552 23.20 23.17 23.20 22.44 23.45 26,961,408 23.171 2.91%
2019-03-26 0 32.65 32.60 32.65 31.85 33.00 10,349,939 335,510,388 32.417 22.55 22.51 22.55 22.00 22.79 14,986,946 22.387 1.56%
2019-03-25 0 32.15 32.15 32.20 31.30 32.45 7,650,206 245,391,592 32.076 22.20 22.20 22.24 21.62 22.41 11,077,671 22.152 -0.92%
2019-03-22 0 32.45 32.40 32.45 31.90 32.80 7,237,667 234,015,773 32.333 22.41 22.38 22.41 22.03 22.65 10,480,306 22.329 0.00%
2019-03-21 0 32.45 32.40 32.45 32.20 33.45 17,879,377 585,377,364 32.740 22.41 22.38 22.41 22.24 23.10 25,889,742 22.610 -2.41%
2019-03-20 0 33.25 33.25 33.30 32.65 33.55 13,683,342 453,348,609 33.131 22.96 22.96 23.00 22.55 23.17 19,813,789 22.880 -1.63%
2019-03-19 0 33.80 33.80 33.85 33.20 34.05 17,133,951 576,625,948 33.654 23.34 23.34 23.38 22.93 23.51 24,810,349 23.241 -0.73%
2019-03-18 0 34.05 34.00 34.05 31.40 34.05 23,645,529 784,652,351 33.184 23.51 23.48 23.51 21.68 23.51 34,239,261 22.917 9.13%
2019-03-15 0 31.20 31.20 31.30 30.15 31.60 12,744,696 396,927,332 31.145 21.55 21.55 21.62 20.82 21.82 18,454,608 21.508 2.80%
2019-03-14 0 30.35 30.30 30.35 29.95 30.95 7,567,435 229,419,007 30.317 20.96 20.93 20.96 20.68 21.37 10,957,817 20.937 -1.46%
2019-03-13 0 30.80 30.80 30.85 30.60 31.45 4,445,364 136,864,061 30.788 21.27 21.27 21.30 21.13 21.72 6,436,988 21.262 -0.81%
2019-03-12 0 31.05 31.00 31.05 30.15 31.10 11,282,458 348,103,010 30.853 21.44 21.41 21.44 20.82 21.48 16,337,254 21.307 3.67%
2019-03-11 0 29.95 29.90 29.95 29.20 30.10 7,968,271 236,528,751 29.684 20.68 20.65 20.68 20.17 20.79 11,538,237 20.500 0.50%
2019-03-08 0 29.80 29.65 29.80 29.35 30.60 28,463,507 853,085,612 29.971 20.58 20.48 20.58 20.27 21.13 41,215,802 20.698 -2.45%
2019-03-07 0 30.55 30.50 30.55 30.35 30.95 9,134,120 280,015,152 30.656 21.10 21.06 21.10 20.96 21.37 13,226,412 21.171 -1.13%
2019-03-06 0 30.90 30.85 30.90 29.90 31.00 14,159,517 434,494,525 30.686 21.34 21.30 21.34 20.65 21.41 20,503,301 21.191 2.83%
2019-03-05 0 30.05 30.05 30.10 29.75 30.30 10,550,631 316,941,981 30.040 20.75 20.75 20.79 20.55 20.93 15,277,552 20.746 0.33%
2019-03-04 0 29.95 29.90 29.95 29.45 30.55 10,708,007 321,043,140 29.982 20.68 20.65 20.68 20.34 21.10 15,505,436 20.705 0.50%
2019-03-01 0 29.80 29.75 29.80 29.15 30.00 14,689,106 434,639,975 29.589 20.58 20.55 20.58 20.13 20.72 21,270,158 20.434 1.71%
2019-02-28 0 29.30 29.30 29.40 29.15 29.90 10,995,728 324,208,940 29.485 20.23 20.23 20.30 20.13 20.65 15,922,063 20.362 -0.68%
2019-02-27 0 29.50 29.45 29.50 29.40 30.10 10,764,968 319,698,669 29.698 20.37 20.34 20.37 20.30 20.79 15,587,917 20.509 -1.17%
2019-02-26 0 29.85 29.85 29.90 29.60 30.35 10,491,636 313,378,984 29.869 20.61 20.61 20.65 20.44 20.96 15,192,126 20.628 -1.00%
2019-02-25 0 30.15 30.10 30.15 29.85 30.80 14,831,075 447,605,986 30.180 20.82 20.79 20.82 20.61 21.27 21,475,732 20.842 -2.27%
2019-02-22 0 30.85 30.80 30.85 30.10 30.90 12,351,390 376,737,151 30.502 21.30 21.27 21.30 20.79 21.34 17,885,092 21.064 0.65%
2019-02-21 0 30.65 30.55 30.65 29.50 30.85 16,780,068 511,166,245 30.463 21.17 21.10 21.17 20.37 21.30 24,297,918 21.037 2.51%
2019-02-20 0 29.90 29.90 29.95 29.60 30.05 12,539,452 373,877,561 29.816 20.65 20.65 20.68 20.44 20.75 18,157,410 20.591 0.67%
2019-02-19 0 29.70 29.70 29.75 29.45 30.00 10,046,291 299,509,040 29.813 20.51 20.51 20.55 20.34 20.72 14,547,257 20.589 0.85%
2019-02-18 0 29.45 29.40 29.45 29.20 29.65 11,617,861 341,298,243 29.377 20.34 20.30 20.34 20.17 20.48 16,822,926 20.288 1.20%
2019-02-15 0 29.10 29.05 29.10 28.90 29.80 11,299,698 329,911,190 29.196 20.10 20.06 20.10 19.96 20.58 16,362,218 20.163 -2.51%
2019-02-14 0 29.85 29.85 29.90 29.70 30.45 12,287,445 368,519,351 29.992 20.61 20.61 20.65 20.51 21.03 17,792,498 20.712 -1.00%
2019-02-13 0 30.15 30.10 30.15 29.55 30.40 9,478,902 284,702,787 30.035 20.82 20.79 20.82 20.41 20.99 13,725,665 20.742 2.38%
2019-02-12 0 29.45 29.45 29.50 29.40 30.00 11,811,087 349,835,785 29.619 20.34 20.34 20.37 20.30 20.72 17,102,721 20.455 -1.01%
2019-02-11 0 29.75 29.75 29.80 29.20 30.00 9,893,951 294,073,019 29.723 20.55 20.55 20.58 20.17 20.72 14,326,665 20.526 0.85%
2019-02-08 0 29.50 29.50 29.55 28.80 29.70 12,818,338 376,299,945 29.356 20.37 20.37 20.41 19.89 20.51 18,561,243 20.273 -1.17%
2019-02-04 0 29.85 29.85 29.90 29.65 30.35 6,561,485 196,199,815 29.902 20.61 20.61 20.65 20.48 20.96 9,501,179 20.650 -1.65%
2019-02-01 0 30.35 30.30 30.35 30.15 30.85 9,738,182 296,394,145 30.436 20.96 20.93 20.96 20.82 21.30 14,101,108 21.019 -0.49%
2019-01-31 0 30.50 30.50 30.55 30.30 31.35 17,421,422 535,775,311 30.754 21.06 21.06 21.10 20.93 21.65 25,226,613 21.238 -0.16%
2019-01-30 0 30.55 30.50 30.55 29.50 31.35 24,381,782 742,371,416 30.448 21.10 21.06 21.10 20.37 21.65 35,305,372 21.027 3.56%
2019-01-29 0 29.50 29.50 29.55 28.80 29.70 13,353,637 391,586,391 29.324 20.37 20.37 20.41 19.89 20.51 19,336,368 20.251 0.00%
2019-01-28 0 29.50 29.45 29.50 29.25 29.70 16,083,730 474,725,753 29.516 20.37 20.34 20.37 20.20 20.51 23,289,605 20.384 0.68%
2019-01-25 0 29.30 29.30 29.35 29.25 30.15 38,041,598 1,119,810,899 29.436 20.23 20.23 20.27 20.20 20.82 55,085,094 20.329 -1.18%
2019-01-24 0 29.65 29.60 29.65 29.25 30.15 15,606,995 462,623,819 29.642 20.48 20.44 20.48 20.20 20.82 22,599,282 20.471 -0.50%
2019-01-23 0 29.80 29.75 29.80 29.45 30.05 18,044,099 536,023,645 29.706 20.58 20.55 20.58 20.34 20.75 26,128,264 20.515 -0.50%
2019-01-22 0 29.95 29.90 29.95 29.25 30.90 17,488,000 522,689,975 29.888 20.68 20.65 20.68 20.20 21.34 25,323,020 20.641 -1.96%
2019-01-21 0 30.55 30.50 30.55 30.45 31.45 8,723,734 268,617,437 30.792 21.10 21.06 21.10 21.03 21.72 12,632,164 21.265 -1.93%
2019-01-18 0 31.15 31.15 31.20 30.25 31.45 10,446,423 324,439,553 31.057 21.51 21.51 21.55 20.89 21.72 15,126,657 21.448 2.30%
2019-01-17 0 30.45 30.45 30.50 30.15 30.85 18,022,671 550,361,532 30.537 21.03 21.03 21.06 20.82 21.30 26,097,235 21.089 -1.62%
2019-01-16 0 30.95 30.95 31.00 30.60 31.30 13,918,244 430,694,948 30.945 21.37 21.37 21.41 21.13 21.62 20,153,932 21.370 -1.90%
2019-01-15 0 31.55 31.50 31.55 30.80 31.75 12,933,410 406,351,532 31.419 21.79 21.75 21.79 21.27 21.93 18,727,870 21.698 2.10%
2019-01-14 0 30.90 30.85 30.90 30.60 31.30 9,121,302 281,876,946 30.903 21.34 21.30 21.34 21.13 21.62 13,207,852 21.342 -1.12%
2019-01-11 0 31.25 31.20 31.25 30.85 31.40 12,867,029 400,442,926 31.122 21.58 21.55 21.58 21.30 21.68 18,631,749 21.493 1.96%
2019-01-10 0 30.65 30.65 30.70 29.80 30.85 10,963,671 334,000,830 30.464 21.17 21.17 21.20 20.58 21.30 15,875,644 21.039 -0.49%
2019-01-09 0 30.80 30.75 30.80 29.95 31.00 15,983,182 488,170,514 30.543 21.27 21.24 21.27 20.68 21.41 23,144,009 21.093 4.58%
2019-01-08 0 29.45 29.40 29.45 28.85 30.10 13,728,033 404,020,638 29.430 20.34 20.30 20.34 19.92 20.79 19,878,502 20.325 -1.17%
2019-01-07 0 29.80 29.75 29.80 29.65 30.70 7,602,227 227,670,806 29.948 20.58 20.55 20.58 20.48 21.20 11,008,197 20.682 0.17%
2019-01-04 0 29.75 29.70 29.75 28.55 29.90 7,105,730 209,088,348 29.425 20.55 20.51 20.55 19.72 20.65 10,289,258 20.321 2.59%
2019-01-03 0 29.00 28.90 29.00 28.10 29.30 13,757,451 397,707,862 28.909 20.03 19.96 20.03 19.41 20.23 19,921,100 19.964 2.65%
2019-01-02 0 28.25 28.20 28.25 28.00 30.20 10,736,057 306,828,541 28.579 19.51 19.47 19.51 19.34 20.86 15,546,053 19.737 -6.15%
2018-12-31 0 30.10 30.05 30.10 29.90 30.60 8,251,329 250,073,032 30.307 20.79 20.75 20.79 20.65 21.13 11,948,111 20.930 0.50%
2018-12-28 0 29.95 29.90 29.95 29.35 30.35 7,226,526 215,493,357 29.820 20.68 20.65 20.68 20.27 20.96 10,464,173 20.593 1.35%
2018-12-27 0 29.55 29.50 29.55 29.05 30.10 7,522,644 221,888,045 29.496 20.41 20.37 20.41 20.06 20.79 10,892,959 20.370 0.17%
2018-12-24 0 29.50 29.30 29.50 28.90 29.55 5,376,160 157,436,102 29.284 20.37 20.23 20.37 19.96 20.41 7,784,801 20.224 0.00%
2018-12-21 0 29.50 29.50 29.60 29.15 30.45 11,907,123 352,182,518 29.577 20.37 20.37 20.44 20.13 21.03 17,241,783 20.426 -1.99%
2018-12-20 0 30.10 30.05 30.10 29.40 30.50 9,904,237 297,527,448 30.040 20.79 20.75 20.79 20.30 21.06 14,341,559 20.746 -0.50%
2018-12-19 0 30.25 30.20 30.25 29.85 30.75 7,150,721 216,629,861 30.295 20.89 20.86 20.89 20.61 21.24 10,354,406 20.922 1.68%
2018-12-18 0 29.75 29.75 29.80 29.45 31.35 15,119,744 454,713,493 30.074 20.55 20.55 20.58 20.34 21.65 21,893,731 20.769 -4.03%
2018-12-17 0 31.00 31.00 31.05 30.85 31.65 6,585,638 204,997,498 31.128 21.41 21.41 21.44 21.30 21.86 9,536,153 21.497 -0.16%
2018-12-14 0 31.05 30.95 31.05 30.45 31.20 15,500,012 479,548,549 30.939 21.44 21.37 21.44 21.03 21.55 22,444,368 21.366 -0.96%
2018-12-13 0 31.35 31.35 31.40 30.20 32.10 23,871,974 748,950,503 31.374 21.65 21.65 21.68 20.86 22.17 34,567,158 21.667 4.50%
2018-12-12 0 30.00 29.95 30.00 28.70 30.25 11,729,627 349,543,939 29.800 20.72 20.68 20.72 19.82 20.89 16,984,765 20.580 6.57%
2018-12-11 0 28.15 28.15 28.20 27.85 28.65 6,144,579 173,446,662 28.228 19.44 19.44 19.47 19.23 19.79 8,897,489 19.494 0.18%
2018-12-10 0 28.10 28.10 28.15 27.80 28.80 7,571,943 213,583,265 28.207 19.41 19.41 19.44 19.20 19.89 10,964,345 19.480 -3.93%
2018-12-07 0 29.25 29.25 29.30 28.65 29.25 20,682,191 603,142,754 29.162 20.20 20.20 20.23 19.79 20.20 29,948,280 20.139 2.09%
2018-12-06 0 28.65 28.60 28.65 28.15 29.05 14,398,978 411,125,793 28.552 19.79 19.75 19.79 19.44 20.06 20,850,046 19.718 -3.21%
2018-12-05 0 29.60 29.50 29.60 29.00 29.65 11,134,703 327,207,793 29.386 20.44 20.37 20.44 20.03 20.48 16,123,302 20.294 -1.82%
2018-12-04 0 30.15 30.05 30.15 29.55 30.15 13,423,592 401,363,304 29.900 20.82 20.75 20.82 20.41 20.82 19,437,665 20.649 -1.15%
2018-12-03 0 30.50 30.35 30.50 29.60 30.50 17,219,740 517,986,699 30.081 21.06 20.96 21.06 20.44 21.06 24,934,573 20.774 5.17%
2018-11-30 0 29.00 29.00 29.05 28.65 29.50 15,482,145 450,174,918 29.077 20.03 20.03 20.06 19.79 20.37 22,418,496 20.081 2.65%
2018-11-29 0 28.25 28.25 28.30 28.15 29.30 13,395,026 383,206,120 28.608 19.51 19.51 19.54 19.44 20.23 19,396,301 19.757 -2.59%
2018-11-28 0 29.00 28.95 29.00 28.60 29.35 12,845,588 373,629,836 29.086 20.03 19.99 20.03 19.75 20.27 18,600,702 20.087 0.00%
2018-11-27 0 29.00 28.95 29.00 28.25 29.10 9,974,226 288,019,344 28.876 20.03 19.99 20.03 19.51 20.10 14,442,905 19.942 0.69%
2018-11-26 0 28.80 28.75 28.80 28.60 29.25 13,840,187 399,496,491 28.865 19.89 19.85 19.89 19.75 20.20 20,040,904 19.934 -1.54%
2018-11-23 0 29.25 29.25 29.30 29.15 29.70 10,247,685 301,603,837 29.431 20.20 20.20 20.23 20.13 20.51 14,838,880 20.325 -1.52%
2018-11-22 0 29.70 29.60 29.70 28.80 29.80 10,506,885 309,283,627 29.436 20.51 20.44 20.51 19.89 20.58 15,214,207 20.329 1.37%
2018-11-21 0 29.30 29.25 29.30 28.85 29.60 12,694,577 370,954,010 29.221 20.23 20.20 20.23 19.92 20.44 18,382,035 20.180 -0.51%
2018-11-20 0 29.45 29.40 29.45 28.65 29.95 11,376,461 332,647,708 29.240 20.34 20.30 20.34 19.79 20.68 16,473,373 20.193 -1.17%
2018-11-19 0 29.80 29.75 29.80 28.60 29.80 15,224,316 446,467,357 29.326 20.58 20.55 20.58 19.75 20.58 22,045,154 20.252 4.56%
2018-11-16 0 28.50 28.40 28.50 27.50 28.50 10,074,499 282,597,277 28.051 19.68 19.61 19.68 18.99 19.68 14,588,102 19.372 1.60%
2018-11-15 0 28.05 28.00 28.05 27.55 28.15 11,588,519 322,998,251 27.872 19.37 19.34 19.37 19.03 19.44 16,780,438 19.248 0.72%
2018-11-14 0 27.85 27.80 27.85 27.45 28.45 9,291,930 259,640,807 27.943 19.23 19.20 19.23 18.96 19.65 13,454,925 19.297 -0.71%
2018-11-13 0 28.05 28.00 28.05 26.75 28.25 13,539,670 376,834,349 27.832 19.37 19.34 19.37 18.47 19.51 19,605,748 19.221 2.19%
2018-11-12 0 27.45 27.35 27.45 27.05 27.65 6,262,402 171,718,518 27.421 18.96 18.89 18.96 18.68 19.10 9,068,100 18.937 1.10%
2018-11-09 0 27.15 27.10 27.15 26.90 27.95 9,372,034 255,619,803 27.275 18.75 18.72 18.75 18.58 19.30 13,570,917 18.836 -3.21%
2018-11-08 0 28.05 28.00 28.05 27.95 28.55 5,698,129 160,648,768 28.193 19.37 19.34 19.37 19.30 19.72 8,251,020 19.470 -0.36%
2018-11-07 0 28.15 28.05 28.15 27.50 28.40 5,895,566 165,208,195 28.022 19.44 19.37 19.44 18.99 19.61 8,536,913 19.352 0.54%
2018-11-06 0 28.00 27.95 28.00 27.25 28.00 6,522,000 180,394,976 27.659 19.34 19.30 19.34 18.82 19.34 9,444,004 19.102 2.38%
2018-11-05 0 27.35 27.25 27.35 27.10 28.50 10,948,066 301,180,169 27.510 18.89 18.82 18.89 18.72 19.68 15,853,047 18.998 -4.04%
2018-11-02 0 28.50 28.45 28.50 28.05 29.15 20,618,524 588,203,413 28.528 19.68 19.65 19.68 19.37 20.13 29,856,089 19.701 2.33%
2018-11-01 0 27.85 27.80 27.85 26.85 28.80 24,151,604 673,102,686 27.870 19.23 19.20 19.23 18.54 19.89 34,972,069 19.247 4.70%
2018-10-31 0 26.60 26.50 26.60 26.25 27.00 14,022,983 372,271,641 26.547 18.37 18.30 18.37 18.13 18.65 20,305,597 18.333 0.57%
2018-10-30 0 26.45 26.30 26.45 25.55 26.80 10,121,872 266,150,268 26.295 18.27 18.16 18.27 17.64 18.51 14,656,700 18.159 0.19%
2018-10-29 0 26.40 26.35 26.40 26.10 27.25 8,453,471 222,979,295 26.377 18.23 18.20 18.23 18.02 18.82 12,240,817 18.216 1.15%
2018-10-26 0 26.10 26.05 26.10 25.60 27.40 14,015,441 368,869,383 26.319 18.02 17.99 18.02 17.68 18.92 20,294,676 18.176 0.38%
2018-10-25 0 26.00 25.95 26.00 24.65 26.00 14,303,723 367,098,566 25.665 17.96 17.92 17.96 17.02 17.96 20,712,114 17.724 1.36%
2018-10-24 0 25.65 25.60 25.65 25.40 26.30 6,880,080 177,734,719 25.833 17.71 17.68 17.71 17.54 18.16 9,962,511 17.840 0.79%
2018-10-23 0 25.45 25.40 25.45 25.35 26.90 10,960,281 282,270,040 25.754 17.58 17.54 17.58 17.51 18.58 15,870,735 17.786 -6.61%
2018-10-22 0 27.25 27.20 27.25 25.70 27.40 17,943,334 482,075,858 26.867 18.82 18.78 18.82 17.75 18.92 25,982,354 18.554 7.28%
2018-10-19 0 25.40 25.35 25.40 24.05 25.70 9,573,528 240,782,825 25.151 17.54 17.51 17.54 16.61 17.75 13,862,685 17.369 2.63%
2018-10-18 0 24.75 24.70 24.75 24.55 25.65 8,401,697 209,218,687 24.902 17.09 17.06 17.09 16.95 17.71 12,165,847 17.197 -0.80%
2018-10-16 0 24.95 24.90 24.95 24.45 25.35 9,534,348 236,649,110 24.821 17.23 17.20 17.23 16.89 17.51 13,805,952 17.141 0.60%
2018-10-15 0 24.80 24.80 24.85 24.75 25.30 7,575,161 189,328,554 24.993 17.13 17.13 17.16 17.09 17.47 10,969,004 17.260 -3.13%
2018-10-12 0 25.60 25.55 25.60 24.50 25.70 8,514,873 215,405,004 25.298 17.68 17.64 17.68 16.92 17.75 12,329,729 17.470 5.79%
2018-10-11 0 24.20 24.15 24.20 23.80 26.40 13,650,442 333,135,680 24.405 16.71 16.68 16.71 16.44 18.23 19,766,149 16.854 -4.91%
2018-10-10 0 25.45 25.40 25.45 25.10 25.90 6,819,180 173,721,432 25.475 17.58 17.54 17.58 17.33 17.89 9,874,327 17.593 0.59%
2018-10-09 0 25.30 25.25 25.30 24.50 25.75 12,974,093 327,373,854 25.233 17.47 17.44 17.47 16.92 17.78 18,786,780 17.426 0.60%
2018-10-08 0 25.15 25.10 25.15 25.05 26.40 13,792,939 350,345,534 25.400 17.37 17.33 17.37 17.30 18.23 19,972,488 17.541 -2.33%
2018-10-05 0 25.75 25.70 25.75 25.35 25.80 15,455,931 395,455,345 25.586 17.78 17.75 17.78 17.51 17.82 22,380,538 17.670 0.59%
2018-10-04 0 25.60 25.60 25.65 25.40 26.25 8,393,451 216,749,544 25.824 17.68 17.68 17.71 17.54 18.13 12,153,907 17.834 -2.48%
2018-10-03 0 26.25 26.25 26.30 25.60 26.65 11,540,356 303,902,274 26.334 18.13 18.13 18.16 17.68 18.40 16,710,697 18.186 -0.57%
2018-10-02 0 26.40 26.35 26.40 26.30 27.05 16,095,276 429,354,384 26.676 18.23 18.20 18.23 18.16 18.68 23,306,324 18.422 -3.65%
2018-09-28 0 27.40 27.35 27.40 27.15 28.10 10,138,000 279,508,571 27.570 18.92 18.89 18.92 18.75 19.41 14,680,053 19.040 0.00%
2018-09-27 0 27.40 27.35 27.40 27.20 28.20 9,817,600 271,253,808 27.629 18.92 18.89 18.92 18.78 19.47 14,216,107 19.081 -3.86%
2018-09-26 0 28.50 28.45 28.50 27.40 28.50 14,804,298 416,585,444 28.139 19.68 19.65 19.68 18.92 19.68 21,436,958 19.433 1.97%
2018-09-24 0 27.95 27.90 27.95 27.65 29.00 7,893,336 221,374,995 28.046 19.30 19.27 19.30 19.10 20.03 11,429,729 19.368 -4.83%
2018-09-21 0 29.50 29.45 29.50 28.30 29.55 16,802,905 487,757,548 29.028 20.28 20.25 20.28 19.46 20.32 24,438,682 19.958 2.79%
2018-09-20 0 28.70 28.65 28.70 28.10 28.90 10,362,127 295,507,361 28.518 19.73 19.70 19.73 19.32 19.87 15,071,009 19.608 1.06%
2018-09-19 0 28.40 28.40 28.45 26.90 28.50 15,899,740 442,638,068 27.839 19.53 19.53 19.56 18.50 19.60 23,125,090 19.141 4.60%
2018-09-18 0 27.15 27.10 27.15 26.40 27.30 10,722,204 287,812,588 26.843 18.67 18.63 18.67 18.15 18.77 15,594,716 18.456 1.88%
2018-09-17 0 26.65 26.60 26.65 26.55 27.15 6,132,743 163,817,687 26.712 18.32 18.29 18.32 18.25 18.67 8,919,658 18.366 -2.91%
2018-09-14 0 27.45 27.40 27.45 26.40 27.45 10,670,596 290,484,230 27.223 18.87 18.84 18.87 18.15 18.87 15,519,656 18.717 1.86%
2018-09-13 0 26.95 26.95 27.00 25.45 27.00 15,207,667 400,753,684 26.352 18.53 18.53 18.56 17.50 18.56 22,118,517 18.118 7.16%
2018-09-12 0 25.15 25.15 25.20 24.55 25.40 11,581,617 291,297,219 25.152 17.29 17.29 17.33 16.88 17.46 16,844,674 17.293 0.80%
2018-09-11 0 24.95 24.90 24.95 24.75 25.60 8,867,893 222,485,029 25.089 17.15 17.12 17.15 17.02 17.60 12,897,747 17.250 -1.96%
2018-09-10 0 25.45 25.45 25.50 25.25 26.60 10,733,905 274,565,802 25.579 17.50 17.50 17.53 17.36 18.29 15,611,735 17.587 -3.05%
2018-09-07 0 26.25 26.20 26.25 25.60 26.40 21,718,357 567,769,579 26.142 18.05 18.01 18.05 17.60 18.15 31,587,873 17.974 0.77%
2018-09-06 0 26.05 26.00 26.05 25.75 26.70 9,610,749 250,841,885 26.100 17.91 17.88 17.91 17.70 18.36 13,978,181 17.945 -0.95%
2018-09-05 0 26.30 26.30 26.35 26.10 27.30 14,070,736 372,132,373 26.447 18.08 18.08 18.12 17.95 18.77 20,464,928 18.184 -3.49%
2018-09-04 0 27.25 27.20 27.25 26.55 27.30 7,534,631 203,202,438 26.969 18.74 18.70 18.74 18.25 18.77 10,958,608 18.543 1.87%
2018-09-03 0 26.75 26.75 26.80 26.65 27.50 9,105,222 245,846,455 27.001 18.39 18.39 18.43 18.32 18.91 13,242,926 18.564 -2.19%
2018-08-31 0 27.35 27.35 27.40 27.10 27.50 9,351,579 255,718,382 27.345 18.80 18.80 18.84 18.63 18.91 13,601,236 18.801 -0.91%
2018-08-30 0 27.60 27.55 27.60 27.30 28.30 11,761,199 326,913,599 27.796 18.98 18.94 18.98 18.77 19.46 17,105,864 19.111 -1.08%
2018-08-29 0 27.90 27.90 27.95 27.70 28.75 13,812,596 388,861,859 28.153 19.18 19.18 19.22 19.05 19.77 20,089,481 19.356 -1.59%
2018-08-28 0 28.35 28.30 28.35 28.15 28.75 14,885,651 423,004,230 28.417 19.49 19.46 19.49 19.35 19.77 21,650,167 19.538 1.61%
2018-08-27 0 27.90 27.90 27.95 27.40 28.55 13,278,107 372,733,431 28.071 19.18 19.18 19.22 18.84 19.63 19,312,103 19.301 3.14%
2018-08-24 0 27.05 27.00 27.05 26.85 27.40 11,359,920 308,626,062 27.168 18.60 18.56 18.60 18.46 18.84 16,522,231 18.679 -2.70%
2018-08-23 0 27.80 27.75 27.80 27.65 29.00 20,795,423 585,443,883 28.153 19.11 19.08 19.11 19.01 19.94 30,245,528 19.356 -3.30%
2018-08-22 0 28.75 28.75 28.80 28.60 30.10 23,657,505 691,978,475 29.250 19.77 19.77 19.80 19.66 20.70 34,408,232 20.111 0.70%
2018-08-21 0 28.55 28.50 28.55 27.10 29.10 24,567,210 695,494,710 28.310 19.63 19.60 19.63 18.63 20.01 35,731,336 19.465 4.39%
2018-08-20 0 27.35 27.30 27.35 25.90 27.40 17,510,234 471,313,168 26.916 18.80 18.77 18.80 17.81 18.84 25,467,444 18.506 3.99%
2018-08-17 0 26.30 26.25 26.30 26.15 27.35 9,068,761 240,115,872 26.477 18.08 18.05 18.08 17.98 18.80 13,189,896 18.205 -0.19%
2018-08-16 0 26.35 26.30 26.35 25.65 26.60 13,237,527 347,260,818 26.233 18.12 18.08 18.12 17.64 18.29 19,253,083 18.037 0.76%
2018-08-15 0 26.15 26.10 26.15 25.95 27.30 14,518,906 382,363,930 26.336 17.98 17.95 17.98 17.84 18.77 21,116,761 18.107 -3.51%
2018-08-14 0 27.10 27.05 27.10 26.60 28.20 10,860,118 294,126,105 27.083 18.63 18.60 18.63 18.29 19.39 15,795,303 18.621 -1.99%
2018-08-13 0 27.65 27.65 27.70 27.20 28.15 9,609,446 267,552,303 27.843 19.01 19.01 19.05 18.70 19.35 13,976,286 19.143 -2.30%
2018-08-10 0 28.30 28.25 28.30 28.15 29.30 11,772,542 336,388,781 28.574 19.46 19.42 19.46 19.35 20.15 17,122,362 19.646 1.07%
2018-08-09 0 28.00 27.95 28.00 27.15 28.15 3,913,973 109,076,306 27.868 19.25 19.22 19.25 18.67 19.35 5,692,608 19.161 2.00%
2018-08-08 0 27.45 27.40 27.45 27.15 28.50 9,338,012 257,008,645 27.523 18.87 18.84 18.87 18.67 19.60 13,581,503 18.923 -2.14%
2018-08-07 0 28.05 28.00 28.05 27.00 28.20 8,984,541 248,783,501 27.690 19.29 19.25 19.29 18.56 19.39 13,067,404 19.038 4.47%
2018-08-06 0 26.85 26.85 26.90 26.60 27.60 9,223,921 249,168,434 27.013 18.46 18.46 18.50 18.29 18.98 13,415,566 18.573 -0.56%
2018-08-03 0 27.00 27.00 27.05 26.70 27.35 7,064,986 190,617,387 26.981 18.56 18.56 18.60 18.36 18.80 10,275,542 18.551 -0.18%
2018-08-02 0 27.05 27.05 27.10 27.00 27.80 15,648,492 425,889,319 27.216 18.60 18.60 18.63 18.56 19.11 22,759,667 18.712 -1.99%
2018-08-01 0 27.60 27.55 27.60 27.15 29.40 17,828,577 496,358,870 27.841 18.98 18.94 18.98 18.67 20.21 25,930,453 19.142 -3.83%
2018-07-31 0 28.70 28.65 28.70 28.45 29.05 8,986,543 257,438,645 28.647 19.73 19.70 19.73 19.56 19.97 13,070,316 19.696 -1.37%
2018-07-30 0 29.10 29.05 29.10 28.80 29.45 8,847,715 257,111,591 29.060 20.01 19.97 20.01 19.80 20.25 12,868,400 19.980 0.17%
2018-07-27 0 29.05 29.05 29.10 28.55 29.20 5,325,616 154,201,190 28.955 19.97 19.97 20.01 19.63 20.08 7,745,746 19.908 0.87%
2018-07-26 0 28.80 28.80 28.85 28.70 29.50 13,344,651 385,895,423 28.918 19.80 19.80 19.84 19.73 20.28 19,408,887 19.882 -0.17%
2018-07-25 0 28.85 28.80 28.85 27.85 28.95 11,197,424 319,988,496 28.577 19.84 19.80 19.84 19.15 19.90 16,285,892 19.648 2.67%
2018-07-24 0 28.10 28.05 28.10 26.50 28.10 10,003,764 278,409,781 27.831 19.32 19.29 19.32 18.22 19.32 14,549,794 19.135 5.05%
2018-07-23 0 26.75 26.70 26.75 26.30 26.95 9,252,216 246,991,701 26.695 18.39 18.36 18.39 18.08 18.53 13,456,719 18.355 0.38%
2018-07-20 0 26.65 26.60 26.65 25.60 26.85 16,885,343 442,525,885 26.208 18.32 18.29 18.32 17.60 18.46 24,558,583 18.019 -0.74%
2018-07-19 0 26.85 26.80 26.85 26.65 27.45 13,559,772 365,103,747 26.926 18.46 18.43 18.46 18.32 18.87 19,721,766 18.513 -1.29%
2018-07-18 0 27.20 27.15 27.20 26.95 27.55 10,334,073 280,782,507 27.171 18.70 18.67 18.70 18.53 18.94 15,030,206 18.681 0.37%
2018-07-17 0 27.10 27.10 27.15 26.95 27.45 14,901,166 404,650,720 27.156 18.63 18.63 18.67 18.53 18.87 21,672,732 18.671 -0.55%
2018-07-16 0 27.25 27.15 27.25 26.80 27.45 22,240,753 602,794,908 27.103 18.74 18.67 18.74 18.43 18.87 32,347,662 18.635 1.87%
2018-07-13 0 26.75 26.75 26.80 26.45 27.00 8,868,957 237,886,099 26.822 18.39 18.39 18.43 18.19 18.56 12,899,295 18.442 0.75%
2018-07-12 0 26.55 26.50 26.55 25.85 26.70 7,778,246 205,896,069 26.471 18.25 18.22 18.25 17.77 18.36 11,312,930 18.200 2.51%
2018-07-11 0 25.90 25.80 25.90 25.60 26.25 12,362,896 321,137,367 25.976 17.81 17.74 17.81 17.60 18.05 17,980,991 17.860 -1.71%
2018-07-10 0 26.35 26.30 26.35 25.95 26.80 10,725,970 283,078,457 26.392 18.12 18.08 18.12 17.84 18.43 15,600,194 18.146 1.15%
2018-07-09 0 26.05 26.05 26.10 25.80 27.10 16,816,789 444,691,148 26.443 17.91 17.91 17.95 17.74 18.63 24,458,876 18.181 2.16%
2018-07-06 0 25.50 25.45 25.50 24.50 25.90 10,125,942 256,655,987 25.346 17.53 17.50 17.53 16.85 17.81 14,727,494 17.427 0.99%
2018-07-05 0 25.25 25.25 25.30 24.85 25.90 11,615,536 294,201,444 25.328 17.36 17.36 17.40 17.09 17.81 16,894,007 17.415 0.60%
2018-07-04 0 25.10 25.05 25.10 24.50 25.50 13,426,965 333,917,592 24.869 17.26 17.22 17.26 16.85 17.53 19,528,607 17.099 -1.57%
2018-07-03 0 25.50 25.50 25.55 24.35 26.80 25,425,000 636,263,444 25.025 17.53 17.53 17.57 16.74 18.43 36,978,933 17.206 -3.59%
2018-06-29 0 26.45 26.40 26.45 25.30 26.50 15,929,454 416,733,497 26.161 18.19 18.15 18.19 17.40 18.22 23,168,307 17.987 5.38%
2018-06-28 0 25.10 25.10 25.15 24.60 25.50 11,289,696 282,472,576 25.020 17.26 17.26 17.29 16.91 17.53 16,420,095 17.203 0.00%
2018-06-27 0 25.10 25.10 25.15 25.00 26.50 16,136,553 409,981,610 25.407 17.26 17.26 17.29 17.19 18.22 23,469,519 17.469 -4.56%
2018-06-26 0 26.30 26.25 26.30 25.50 26.50 17,429,147 455,793,564 26.151 18.08 18.05 18.08 17.53 18.22 25,349,509 17.980 -0.75%
2018-06-25 0 26.50 26.50 26.55 26.40 27.85 12,785,037 342,169,215 26.763 18.22 18.22 18.25 18.15 19.15 18,594,967 18.401 -3.81%
2018-06-22 0 27.55 27.55 27.60 26.95 27.80 14,832,531 406,406,840 27.400 18.94 18.94 18.98 18.53 19.11 21,572,907 18.839 -0.18%
2018-06-21 0 27.60 27.60 27.65 27.55 28.80 10,963,575 306,396,359 27.947 18.98 18.98 19.01 18.94 19.80 15,945,774 19.215 -1.60%
2018-06-20 0 28.05 28.05 28.10 27.85 29.00 11,361,773 320,525,647 28.211 19.29 19.29 19.32 19.15 19.94 16,524,926 19.396 -0.71%
2018-06-19 0 28.25 28.25 28.30 27.70 29.15 18,039,970 509,798,321 28.259 19.42 19.42 19.46 19.05 20.04 26,237,909 19.430 -2.59%
2018-06-15 0 29.00 28.95 29.00 28.50 29.45 14,438,698 419,588,103 29.060 19.94 19.90 19.94 19.60 20.25 21,000,104 19.980 0.17%
2018-06-14 0 28.95 28.95 29.00 28.80 30.15 15,184,403 444,008,813 29.241 19.90 19.90 19.94 19.80 20.73 22,084,681 20.105 -3.66%
2018-06-13 0 30.05 30.05 30.10 30.05 30.65 8,946,001 271,465,241 30.345 20.66 20.66 20.70 20.66 21.07 13,011,350 20.864 -2.06%
2018-06-12 0 31.55 31.55 31.60 30.55 31.80 9,607,147 301,648,028 31.398 21.10 21.10 21.13 20.43 21.26 14,367,771 20.995 1.28%
2018-06-11 0 31.15 31.15 31.20 31.05 31.80 6,110,231 191,170,235 31.287 20.83 20.83 20.86 20.76 21.26 9,138,030 20.920 0.16%
2018-06-08 0 31.10 31.00 31.10 30.85 32.05 11,782,939 368,153,858 31.245 20.80 20.73 20.80 20.63 21.43 17,621,732 20.892 -1.11%
2018-06-07 0 31.45 31.45 31.50 31.00 31.65 8,480,229 265,654,301 31.326 21.03 21.03 21.06 20.73 21.16 12,682,432 20.947 0.96%
2018-06-06 0 31.15 31.15 31.20 31.10 31.85 8,233,247 258,008,424 31.337 20.83 20.83 20.86 20.80 21.30 12,313,063 20.954 -1.42%
2018-06-05 0 31.60 31.55 31.60 30.45 32.10 16,098,840 504,909,708 31.363 21.13 21.10 21.13 20.36 21.46 24,076,289 20.971 3.44%
2018-06-04 0 30.55 30.50 30.55 29.65 30.75 11,188,063 340,318,507 30.418 20.43 20.39 20.43 19.83 20.56 16,732,077 20.339 3.56%
2018-06-01 0 29.50 29.45 29.50 28.55 29.60 19,882,118 583,314,207 29.339 19.73 19.69 19.73 19.09 19.79 29,734,292 19.618 2.43%
2018-05-31 0 28.80 28.80 28.85 28.25 28.80 16,535,288 473,323,784 28.625 19.26 19.26 19.29 18.89 19.26 24,729,010 19.140 1.95%
2018-05-30 0 28.25 28.20 28.25 27.70 28.35 15,496,126 434,533,072 28.041 18.89 18.86 18.89 18.52 18.96 23,174,912 18.750 -1.40%
2018-05-29 0 28.65 28.60 28.65 28.40 28.95 9,400,065 269,073,423 28.625 19.16 19.12 19.16 18.99 19.36 14,058,074 19.140 -1.38%
2018-05-28 0 29.05 29.05 29.10 28.65 29.45 7,920,261 230,713,177 29.129 19.42 19.42 19.46 19.16 19.69 11,844,983 19.478 -0.17%
2018-05-25 0 29.10 29.05 29.10 28.75 29.35 8,219,669 239,379,314 29.123 19.46 19.42 19.46 19.22 19.63 12,292,757 19.473 -0.34%
2018-05-24 0 29.20 29.20 29.25 28.60 29.40 8,316,580 241,653,595 29.057 19.52 19.52 19.56 19.12 19.66 12,437,690 19.429 0.69%
2018-05-23 0 29.00 29.00 29.05 29.00 30.15 11,123,326 325,298,671 29.245 19.39 19.39 19.42 19.39 20.16 16,635,261 19.555 -3.49%
2018-05-21 0 30.05 30.05 30.10 30.05 31.10 6,117,189 185,228,900 30.280 20.09 20.09 20.13 20.09 20.80 9,148,436 20.247 -2.44%
2018-05-18 0 30.80 30.80 30.85 29.80 30.95 10,555,044 322,008,717 30.508 20.59 20.59 20.63 19.93 20.70 15,785,379 20.399 3.01%
2018-05-17 0 29.90 29.90 29.95 29.90 30.80 8,482,714 255,800,674 30.156 19.99 19.99 20.03 19.99 20.59 12,686,148 20.164 -1.81%
2018-05-16 0 30.45 30.45 30.50 29.70 30.55 9,105,556 275,410,094 30.246 20.36 20.36 20.39 19.86 20.43 13,617,627 20.225 1.33%
2018-05-15 0 30.05 29.95 30.05 29.55 30.35 6,826,287 204,019,821 29.887 20.09 20.03 20.09 19.76 20.29 10,208,913 19.984 -0.83%
2018-05-14 0 30.30 30.25 30.30 29.20 30.35 9,488,905 283,928,150 29.922 20.26 20.23 20.26 19.52 20.29 14,190,937 20.008 4.30%
2018-05-11 0 29.05 29.00 29.05 28.95 29.50 6,437,003 187,376,243 29.109 19.42 19.39 19.42 19.36 19.73 9,626,727 19.464 0.35%
2018-05-10 0 28.95 28.95 29.00 28.95 29.55 7,418,546 215,611,496 29.064 19.36 19.36 19.39 19.36 19.76 11,094,654 19.434 -1.53%
2018-05-09 0 29.40 29.35 29.40 28.95 29.45 10,513,157 307,132,077 29.214 19.66 19.63 19.66 19.36 19.69 15,722,736 19.534 2.08%
2018-05-08 0 28.80 28.75 28.80 28.40 28.80 8,023,372 230,114,484 28.681 19.26 19.22 19.26 18.99 19.26 11,999,189 19.178 2.13%
2018-05-07 0 28.20 28.15 28.20 28.00 28.75 6,843,251 193,883,187 28.332 18.86 18.82 18.86 18.72 19.22 10,234,283 18.944 0.18%
2018-05-04 0 28.15 28.15 28.20 28.00 28.95 11,043,823 311,940,802 28.246 18.82 18.82 18.86 18.72 19.36 16,516,362 18.887 -1.75%
2018-05-03 0 28.65 28.65 28.70 28.45 29.85 14,356,749 414,172,035 28.849 19.16 19.16 19.19 19.02 19.96 21,470,940 19.290 -4.50%
2018-05-02 0 30.00 29.95 30.00 29.50 30.45 13,452,570 403,478,596 29.993 20.06 20.03 20.06 19.73 20.36 20,118,714 20.055 0.84%
2018-04-30 0 29.75 29.70 29.75 29.00 29.80 9,349,757 275,787,923 29.497 19.89 19.86 19.89 19.39 19.93 13,982,837 19.723 3.48%
2018-04-27 0 28.75 28.75 28.80 28.60 29.25 7,864,814 225,970,403 28.732 19.22 19.22 19.26 19.12 19.56 11,762,061 19.212 0.17%
2018-04-26 0 28.70 28.65 28.70 28.50 29.40 8,480,049 244,446,228 28.826 19.19 19.16 19.19 19.06 19.66 12,682,163 19.275 -0.35%
2018-04-25 0 28.80 28.75 28.80 28.55 29.35 5,664,008 163,022,472 28.782 19.26 19.22 19.26 19.09 19.63 8,470,691 19.245 -2.21%
2018-04-24 0 29.45 29.40 29.45 28.30 29.45 9,046,721 263,815,513 29.161 19.69 19.66 19.69 18.92 19.69 13,529,637 19.499 3.51%
2018-04-23 0 28.45 28.45 28.50 28.20 28.65 7,184,750 204,292,611 28.434 19.02 19.02 19.06 18.86 19.16 10,745,005 19.013 -0.52%
2018-04-20 0 28.60 28.60 28.65 28.35 28.95 11,877,029 339,280,061 28.566 19.12 19.12 19.16 18.96 19.36 17,762,446 19.101 -2.05%
2018-04-19 0 29.20 29.15 29.20 28.45 29.20 10,682,142 309,148,911 28.941 19.52 19.49 19.52 19.02 19.52 15,975,458 19.351 2.46%
2018-04-18 0 28.50 28.40 28.50 27.95 28.80 16,003,585 452,573,789 28.280 19.06 18.99 19.06 18.69 19.26 23,933,832 18.909 1.24%
2018-04-17 0 28.15 28.10 28.15 28.00 28.80 20,663,763 585,229,413 28.322 18.82 18.79 18.82 18.72 19.26 30,903,265 18.937 -1.40%
2018-04-16 0 28.55 28.50 28.55 28.25 29.65 13,954,839 400,129,282 28.673 19.09 19.06 19.09 18.89 19.83 20,869,872 19.173 -2.89%
2018-04-13 0 29.40 29.40 29.45 29.15 30.10 13,947,294 412,327,975 29.563 19.66 19.66 19.69 19.49 20.13 20,858,588 19.768 -1.34%
2018-04-12 0 29.80 29.75 29.80 29.35 30.40 16,663,933 496,298,002 29.783 19.93 19.89 19.93 19.63 20.33 24,921,402 19.915 -0.33%
2018-04-11 0 29.90 29.80 29.90 29.40 30.35 17,142,795 511,475,791 29.836 19.99 19.93 19.99 19.66 20.29 25,637,554 19.950 1.53%
2018-04-10 0 29.45 29.40 29.45 28.55 29.50 12,428,214 363,368,337 29.237 19.69 19.66 19.69 19.09 19.73 18,586,760 19.550 2.43%
2018-04-09 0 28.75 28.70 28.75 28.20 29.35 12,204,603 351,328,496 28.787 19.22 19.19 19.22 18.86 19.63 18,252,343 19.248 0.52%
2018-04-06 0 28.60 28.50 28.60 28.10 28.75 8,814,465 251,164,906 28.495 19.12 19.06 19.12 18.79 19.22 13,182,292 19.053 2.14%
2018-04-04 0 28.00 28.00 28.05 28.00 29.35 11,884,480 340,943,620 28.688 18.72 18.72 18.76 18.72 19.63 17,773,589 19.183 -1.75%
2018-04-03 0 28.50 28.45 28.50 27.80 28.60 8,577,497 242,216,032 28.239 19.06 19.02 19.06 18.59 19.12 12,827,899 18.882 -0.18%
2018-03-29 0 28.55 28.55 28.60 27.90 28.80 12,679,139 360,542,434 28.436 19.09 19.09 19.12 18.66 19.26 18,962,025 19.014 1.24%
2018-03-28 0 28.20 28.20 28.25 28.05 29.25 13,377,460 382,035,604 28.558 18.86 18.86 18.89 18.76 19.56 20,006,385 19.096 -3.59%
2018-03-27 0 29.25 29.20 29.25 29.10 29.70 10,075,800 295,735,845 29.351 19.56 19.52 19.56 19.46 19.86 15,068,655 19.626 0.69%
2018-03-26 0 29.05 29.05 29.10 28.50 29.25 14,406,409 416,868,922 28.936 19.42 19.42 19.46 19.06 19.56 21,545,208 19.349 0.35%
2018-03-23 0 28.95 28.95 29.00 28.00 29.45 20,258,696 582,548,790 28.755 19.36 19.36 19.39 18.72 19.69 30,297,476 19.228 -3.82%
2018-03-22 0 30.10 30.10 30.15 30.00 31.35 16,204,719 492,457,763 30.390 20.13 20.13 20.16 20.06 20.96 24,234,634 20.320 0.17%
2018-03-21 0 30.05 30.00 30.05 29.00 31.40 39,145,105 1,189,570,764 30.389 20.09 20.06 20.09 19.39 21.00 58,542,656 20.320 5.25%
2018-03-20 0 28.55 28.55 28.60 27.70 28.90 17,054,688 483,259,964 28.336 19.09 19.09 19.12 18.52 19.32 25,505,788 18.947 0.71%
2018-03-19 0 28.35 28.30 28.35 27.85 28.60 10,947,926 308,366,970 28.167 18.96 18.92 18.96 18.62 19.12 16,372,945 18.834 -1.22%
2018-03-16 0 28.70 28.70 28.75 28.00 29.25 20,772,206 596,930,596 28.737 19.19 19.19 19.22 18.72 19.56 31,065,445 19.215 0.88%
2018-03-15 0 28.45 28.40 28.45 27.55 28.55 8,694,450 244,996,291 28.178 19.02 18.99 19.02 18.42 19.09 13,002,806 18.842 1.25%
2018-03-14 0 28.10 28.10 28.15 27.60 28.15 3,943,412 109,862,763 27.860 18.79 18.79 18.82 18.46 18.82 5,897,489 18.629 0.00%
2018-03-13 0 28.10 28.10 28.15 27.85 28.50 6,876,508 193,153,297 28.089 18.79 18.79 18.82 18.62 19.06 10,284,020 18.782 -1.40%
2018-03-12 0 28.50 28.45 28.50 28.35 29.15 8,776,324 251,349,925 28.640 19.06 19.02 19.06 18.96 19.49 13,125,251 19.150 0.71%
2018-03-09 0 28.30 28.30 28.35 28.15 28.85 6,907,569 196,223,626 28.407 18.92 18.92 18.96 18.82 19.29 10,330,473 18.995 -0.18%
2018-03-08 0 28.35 28.35 28.40 27.60 28.50 6,010,840 169,236,211 28.155 18.96 18.96 18.99 18.46 19.06 8,989,388 18.826 2.72%
2018-03-07 0 27.60 27.60 27.65 27.30 28.20 12,797,588 355,556,111 27.783 18.46 18.46 18.49 18.25 18.86 19,139,169 18.577 -0.72%
2018-03-06 0 27.80 27.80 27.85 26.90 28.10 15,287,197 421,187,917 27.552 18.59 18.59 18.62 17.99 18.79 22,862,453 18.423 1.83%
2018-03-05 0 27.30 27.25 27.30 27.10 28.80 19,394,287 538,372,449 27.759 18.25 18.22 18.25 18.12 19.26 29,004,727 18.562 -0.55%
2018-03-02 0 27.45 27.45 27.55 27.05 27.85 26,675,026 733,223,128 27.487 18.35 18.35 18.42 18.09 18.62 39,893,286 18.380 -1.79%
2018-03-01 0 27.95 27.95 28.00 27.10 28.25 16,455,507 457,193,962 27.784 18.69 18.69 18.72 18.12 18.89 24,609,695 18.578 0.00%
2018-02-28 0 27.95 27.95 28.00 27.50 28.45 23,568,918 658,466,024 27.938 18.69 18.69 18.72 18.39 19.02 35,248,010 18.681 -2.95%
2018-02-27 0 28.80 28.80 28.85 28.70 30.20 22,892,122 667,585,718 29.162 19.26 19.26 19.29 19.19 20.19 34,235,842 19.500 -3.36%
2018-02-26 0 29.80 29.75 29.80 29.10 30.30 21,190,578 626,031,810 29.543 19.93 19.89 19.93 19.46 20.26 31,691,133 19.754 -0.17%
2018-02-23 0 29.85 29.85 29.90 29.60 30.20 10,635,905 318,507,459 29.946 19.96 19.96 19.99 19.79 20.19 15,906,309 20.024 2.23%
2018-02-22 0 29.20 29.20 29.30 29.15 30.40 13,024,011 386,091,846 29.645 19.52 19.52 19.59 19.49 20.33 19,477,792 19.822 -4.11%
2018-02-21 0 30.45 30.45 30.50 29.20 30.75 11,204,287 335,725,269 29.964 20.36 20.36 20.39 19.52 20.56 16,756,341 20.036 2.35%
2018-02-20 0 29.75 29.70 29.75 29.40 30.40 10,180,511 304,495,808 29.910 19.89 19.86 19.89 19.66 20.33 15,225,254 19.999 -1.49%
2018-02-15 0 30.20 30.15 30.20 29.80 30.70 9,259,097 280,332,386 30.276 20.19 20.16 20.19 19.93 20.53 13,847,252 20.245 2.55%
2018-02-14 0 29.45 29.40 29.45 28.25 29.65 10,547,490 306,272,705 29.037 19.69 19.66 19.69 18.89 19.83 15,774,082 19.416 3.51%
2018-02-13 0 28.45 28.40 28.45 27.25 29.50 25,241,600 722,245,018 28.613 19.02 18.99 19.02 18.22 19.73 37,749,555 19.133 2.52%
2018-02-12 0 27.75 27.70 27.75 26.95 28.10 18,583,627 514,706,287 27.697 18.56 18.52 18.56 18.02 18.79 27,792,361 18.520 1.65%
2018-02-09 0 27.30 27.25 27.30 26.25 27.60 23,799,680 641,592,531 26.958 18.25 18.22 18.25 17.55 18.46 35,593,122 18.026 -2.67%
2018-02-08 0 28.05 28.00 28.05 27.60 29.25 23,708,925 669,342,987 28.232 18.76 18.72 18.76 18.46 19.56 35,457,395 18.877 0.90%
2018-02-07 0 27.80 27.75 27.80 27.55 31.70 66,241,400 1,951,196,975 29.456 18.59 18.56 18.59 18.42 21.20 99,065,962 19.696 -7.33%
2018-02-06 0 30.00 30.00 30.05 29.85 30.85 47,869,132 1,444,654,297 30.179 20.06 20.06 20.09 19.96 20.63 71,589,695 20.180 -6.40%
2018-02-05 0 32.05 32.00 32.05 30.85 32.40 21,613,610 688,581,364 31.859 21.43 21.40 21.43 20.63 21.66 32,323,790 21.303 0.00%
2018-02-02 0 32.05 32.05 32.10 31.45 32.75 16,723,411 537,293,110 32.128 21.43 21.43 21.46 21.03 21.90 25,010,353 21.483 -0.93%
2018-02-01 0 32.35 32.35 32.40 31.35 34.45 23,430,595 771,546,013 32.929 21.63 21.63 21.66 20.96 23.04 35,041,144 22.018 3.69%
2018-01-31 0 31.20 31.20 31.30 30.60 31.75 16,026,984 499,324,186 31.155 20.86 20.86 20.93 20.46 21.23 23,968,826 20.832 -1.27%
2018-01-30 0 31.60 31.60 31.65 30.70 31.95 18,166,803 568,876,049 31.314 21.13 21.13 21.16 20.53 21.36 27,168,988 20.938 0.96%
2018-01-29 0 31.30 31.25 31.30 31.00 31.80 21,236,186 665,888,276 31.356 20.93 20.90 20.93 20.73 21.26 31,759,341 20.967 -0.32%
2018-01-26 0 31.40 31.35 31.40 31.00 32.00 22,915,351 722,915,537 31.547 21.00 20.96 21.00 20.73 21.40 34,270,581 21.094 0.32%
2018-01-25 0 31.30 31.30 31.35 30.55 31.80 30,833,491 963,337,093 31.243 20.93 20.93 20.96 20.43 21.26 46,112,393 20.891 0.81%
2018-01-24 0 31.05 31.05 31.10 30.55 31.45 19,551,619 606,646,019 31.028 20.76 20.76 20.80 20.43 21.03 29,240,021 20.747 -0.64%
2018-01-23 0 31.25 31.25 31.30 29.30 31.80 43,796,736 1,331,083,301 30.392 20.90 20.90 20.93 19.59 21.26 65,499,307 20.322 3.82%
2018-01-22 0 30.10 30.05 30.10 28.50 30.30 43,965,383 1,304,579,654 29.673 20.13 20.09 20.13 19.06 20.26 65,751,524 19.841 6.36%
2018-01-19 0 28.30 28.20 28.30 26.35 28.80 28,697,137 802,477,609 27.964 18.92 18.86 18.92 17.62 19.26 42,917,413 18.698 7.40%
2018-01-18 0 26.35 26.35 26.40 26.20 26.95 27,106,733 716,261,792 26.424 17.62 17.62 17.65 17.52 18.02 40,538,917 17.668 0.00%
2018-01-17 0 26.35 26.30 26.35 25.75 26.50 18,034,542 473,487,545 26.254 17.62 17.59 17.62 17.22 17.72 26,971,188 17.555 -0.57%
2018-01-16 0 26.50 26.45 26.50 25.50 26.75 18,531,597 484,372,309 26.138 17.72 17.69 17.72 17.05 17.89 27,714,548 17.477 2.91%
2018-01-15 0 25.75 25.70 25.75 25.70 27.65 29,335,309 780,341,257 26.601 17.22 17.18 17.22 17.18 18.49 43,871,818 17.787 -3.20%
2018-01-12 0 26.60 26.55 26.65 26.30 26.85 16,523,306 439,276,671 26.585 17.79 17.75 17.82 17.59 17.95 24,711,090 17.776 -0.19%
2018-01-11 0 26.65 26.60 26.65 26.10 27.15 18,447,567 489,394,821 26.529 17.82 17.79 17.82 17.45 18.15 27,588,879 17.739 -0.56%
2018-01-10 0 26.80 26.75 26.80 25.70 27.80 53,026,014 1,433,353,752 27.031 17.92 17.89 17.92 17.18 18.59 79,301,964 18.075 2.68%
2018-01-09 0 26.10 26.05 26.10 25.50 26.70 35,693,725 926,950,609 25.970 17.45 17.42 17.45 17.05 17.85 53,381,016 17.365 2.15%
2018-01-08 0 25.55 25.55 25.60 25.10 26.45 41,931,430 1,078,025,243 25.709 17.08 17.08 17.12 16.78 17.69 62,709,687 17.191 3.02%
2018-01-05 0 24.80 24.75 24.80 23.75 24.95 26,213,947 646,319,841 24.656 16.58 16.55 16.58 15.88 16.68 39,203,729 16.486 4.20%
2018-01-04 0 23.80 23.75 23.80 23.55 24.00 10,014,772 237,655,671 23.731 15.91 15.88 15.91 15.75 16.05 14,977,386 15.868 0.00%
2018-01-03 0 23.80 23.80 23.85 23.75 24.35 13,709,112 329,316,894 24.022 15.91 15.91 15.95 15.88 16.28 20,502,380 16.062 0.21%
2018-01-02 0 23.75 23.75 23.80 23.20 24.35 16,058,781 383,394,165 23.874 15.88 15.88 15.91 15.51 16.28 24,016,379 15.964 3.26%
2017-12-29 0 23.00 23.00 23.05 22.80 23.30 5,784,225 132,825,057 22.963 15.38 15.38 15.41 15.25 15.58 8,650,479 15.355 -0.65%
2017-12-28 0 23.15 23.10 23.15 22.55 23.30 13,441,457 308,974,101 22.987 15.48 15.45 15.48 15.08 15.58 20,102,094 15.370 2.66%
2017-12-27 0 22.55 22.50 22.55 22.15 22.90 13,286,735 300,790,207 22.638 15.08 15.04 15.08 14.81 15.31 19,870,703 15.137 1.81%
2017-12-22 0 22.15 22.15 22.20 21.80 22.45 11,310,340 250,760,226 22.171 14.81 14.81 14.84 14.58 15.01 16,914,946 14.825 1.84%
2017-12-21 0 21.75 21.70 21.75 21.60 21.95 4,271,982 93,009,284 21.772 14.54 14.51 14.54 14.44 14.68 6,388,875 14.558 0.23%
2017-12-20 0 21.70 21.70 21.75 21.55 21.85 6,307,696 136,982,179 21.717 14.51 14.51 14.54 14.41 14.61 9,433,345 14.521 -0.46%
2017-12-19 0 21.80 21.75 21.80 21.55 22.05 6,057,288 131,897,712 21.775 14.58 14.54 14.58 14.41 14.74 9,058,852 14.560 -0.23%
2017-12-18 0 21.85 21.80 21.85 21.65 22.15 5,020,122 109,855,589 21.883 14.61 14.58 14.61 14.48 14.81 7,507,740 14.632 -0.23%
2017-12-15 0 21.90 21.90 21.95 21.80 22.20 12,537,786 274,913,164 21.927 14.64 14.64 14.68 14.58 14.84 18,750,628 14.662 -1.35%
2017-12-14 0 22.20 22.15 22.20 21.65 22.40 14,398,410 318,968,918 22.153 14.84 14.81 14.84 14.48 14.98 21,533,246 14.813 2.78%
2017-12-13 0 21.60 21.55 21.60 21.30 21.75 8,985,742 193,654,952 21.551 14.44 14.41 14.44 14.24 14.54 13,438,441 14.411 0.23%
2017-12-12 0 21.55 21.55 21.60 21.45 22.00 9,904,012 214,097,843 21.617 14.41 14.41 14.44 14.34 14.71 14,811,741 14.455 -1.37%
2017-12-11 0 21.85 21.80 21.85 21.65 22.15 6,891,969 150,285,837 21.806 14.61 14.58 14.61 14.48 14.81 10,307,142 14.581 -0.23%
2017-12-08 0 21.90 21.90 21.95 21.40 22.30 11,613,796 255,336,239 21.986 14.64 14.64 14.68 14.31 14.91 17,368,774 14.701 2.10%
2017-12-07 0 21.45 21.45 21.50 21.05 22.00 11,328,856 242,890,866 21.440 14.34 14.34 14.38 14.08 14.71 16,942,637 14.336 -1.38%
2017-12-06 0 21.75 21.70 21.75 21.70 22.60 10,966,459 240,973,603 21.974 14.54 14.51 14.54 14.51 15.11 16,400,662 14.693 -2.90%
2017-12-05 0 22.40 22.40 22.45 22.30 22.55 3,349,203 75,116,274 22.428 14.98 14.98 15.01 14.91 15.08 5,008,832 14.997 -0.67%
2017-12-04 0 22.55 22.55 22.60 22.30 22.80 8,307,445 187,615,008 22.584 15.08 15.08 15.11 14.91 15.25 12,424,028 15.101 -0.66%
2017-12-01 0 22.70 22.65 22.70 22.25 22.90 9,303,554 210,825,426 22.661 15.18 15.15 15.18 14.88 15.31 13,913,739 15.152 1.11%
2017-11-30 0 22.45 22.45 22.50 22.25 22.80 17,950,432 404,366,090 22.527 15.01 15.01 15.04 14.88 15.25 26,845,399 15.063 -0.44%
2017-11-29 0 22.55 22.55 22.60 22.20 22.80 9,073,716 204,503,493 22.538 15.08 15.08 15.11 14.84 15.25 13,570,009 15.070 1.35%
2017-11-28 0 22.25 22.25 22.30 22.05 22.45 10,005,797 222,206,568 22.208 14.88 14.88 14.91 14.74 15.01 14,963,964 14.849 0.00%
2017-11-27 0 22.25 22.20 22.25 22.05 22.55 15,368,302 342,510,837 22.287 14.88 14.84 14.88 14.74 15.08 22,983,748 14.902 0.68%
2017-11-24 0 22.10 22.05 22.10 21.90 22.40 8,201,787 181,442,548 22.122 14.78 14.74 14.78 14.64 14.98 12,266,014 14.792 0.45%
2017-11-23 0 22.00 22.00 22.05 21.85 22.65 9,295,737 206,052,483 22.166 14.71 14.71 14.74 14.61 15.15 13,902,048 14.822 -0.90%
2017-11-22 0 22.20 22.15 22.20 21.70 22.45 15,590,087 346,336,023 22.215 14.84 14.81 14.84 14.51 15.01 23,315,434 14.854 2.30%
2017-11-21 0 21.70 21.70 21.75 21.45 22.00 24,965,194 540,841,612 21.664 14.51 14.51 14.54 14.34 14.71 37,336,182 14.486 0.00%
2017-11-20 0 21.70 21.65 21.70 21.40 22.05 10,600,241 229,824,577 21.681 14.51 14.48 14.51 14.31 14.74 15,852,972 14.497 -1.36%
2017-11-17 0 22.00 22.00 22.05 21.90 22.35 10,645,341 235,365,373 22.110 14.71 14.71 14.74 14.64 14.94 15,920,421 14.784 -1.12%
2017-11-16 0 22.25 22.25 22.30 22.20 22.70 8,188,325 182,615,594 22.302 14.88 14.88 14.91 14.84 15.18 12,245,881 14.912 -0.22%
2017-11-15 0 22.30 22.30 22.35 22.20 22.55 8,012,305 179,514,120 22.405 14.91 14.91 14.94 14.84 15.08 11,982,638 14.981 -0.45%
2017-11-14 0 22.40 22.35 22.40 22.15 22.75 8,501,287 190,885,878 22.454 14.98 14.94 14.98 14.81 15.21 12,713,925 15.014 0.45%
2017-11-13 0 22.30 22.30 22.35 22.30 22.95 13,226,892 296,730,678 22.434 14.91 14.91 14.94 14.91 15.35 19,781,206 15.001 -1.33%
2017-11-10 0 22.60 22.55 22.60 22.55 23.15 15,918,197 360,614,694 22.654 15.11 15.08 15.11 15.08 15.48 23,806,132 15.148 -1.95%
2017-11-09 0 23.05 23.00 23.05 22.90 23.25 6,748,725 155,969,708 23.111 15.41 15.38 15.41 15.31 15.55 10,092,917 15.453 0.00%
2017-11-08 0 23.05 23.00 23.05 22.95 23.45 7,066,753 163,561,834 23.145 15.41 15.38 15.41 15.35 15.68 10,568,537 15.476 -0.65%
2017-11-07 0 23.20 23.20 23.25 22.85 23.35 18,402,846 425,609,745 23.127 15.51 15.51 15.55 15.28 15.61 27,521,998 15.464 0.00%
2017-11-06 0 23.20 23.20 23.25 23.00 23.50 6,358,403 147,564,664 23.208 15.51 15.51 15.55 15.38 15.71 9,509,179 15.518 -2.11%
2017-11-03 0 23.70 23.70 23.75 23.50 24.05 4,580,267 109,114,257 23.823 15.85 15.85 15.88 15.71 16.08 6,849,924 15.929 0.42%
2017-11-02 0 23.60 23.60 23.65 23.60 24.20 6,778,182 161,028,967 23.757 15.78 15.78 15.81 15.78 16.18 10,136,971 15.885 -0.42%
2017-11-01 0 23.70 23.70 23.75 23.35 23.90 14,646,165 346,589,886 23.664 15.85 15.85 15.88 15.61 15.98 21,903,771 15.823 1.94%
2017-10-31 0 23.25 23.25 23.30 23.05 23.50 11,546,260 268,879,565 23.287 15.55 15.55 15.58 15.41 15.71 17,267,771 15.571 -0.85%
2017-10-30 0 23.45 23.40 23.45 23.20 23.75 18,837,529 442,706,818 23.501 15.68 15.65 15.68 15.51 15.88 28,172,079 15.714 -1.68%
2017-10-27 0 23.85 23.85 23.90 23.80 24.55 10,274,812 246,003,200 23.942 15.95 15.95 15.98 15.91 16.42 15,366,284 16.009 -1.65%
2017-10-26 0 24.25 24.20 24.25 24.20 24.40 3,821,476 92,821,272 24.289 16.21 16.18 16.21 16.18 16.32 5,715,130 16.241 0.00%
2017-10-25 0 24.25 24.25 24.30 24.20 24.75 6,040,358 146,919,835 24.323 16.21 16.21 16.25 16.18 16.55 9,033,533 16.264 0.21%
2017-10-24 0 24.20 24.20 24.30 23.50 24.55 13,415,758 324,854,761 24.214 16.18 16.18 16.25 15.71 16.42 20,063,661 16.191 1.47%
2017-10-23 0 23.85 23.85 23.90 23.80 24.60 5,677,661 135,674,515 23.896 15.95 15.95 15.98 15.91 16.45 8,491,109 15.978 -1.04%
2017-10-20 0 24.10 24.10 24.15 23.90 24.30 6,329,719 152,572,869 24.104 16.11 16.11 16.15 15.98 16.25 9,466,281 16.118 0.84%
2017-10-19 0 23.90 23.90 23.95 23.90 24.50 12,426,227 299,747,355 24.122 15.98 15.98 16.01 15.98 16.38 18,583,788 16.130 -1.04%
2017-10-18 0 24.15 24.15 24.20 23.95 24.40 12,144,757 293,108,330 24.135 16.15 16.15 16.18 16.01 16.32 18,162,841 16.138 0.62%
2017-10-17 0 24.00 24.00 24.05 23.90 24.20 7,660,873 183,806,538 23.993 16.05 16.05 16.08 15.98 16.18 11,457,061 16.043 -0.21%
2017-10-16 0 24.05 24.05 24.10 23.85 24.25 8,366,279 201,360,742 24.068 16.08 16.08 16.11 15.95 16.21 12,512,016 16.093 0.42%
2017-10-13 0 23.95 23.95 24.00 23.85 24.25 10,465,275 252,282,178 24.107 16.01 16.01 16.05 15.95 16.21 15,651,127 16.119 -0.83%
2017-10-12 0 24.15 24.15 24.25 24.15 24.40 11,734,047 284,106,270 24.212 16.15 16.15 16.21 16.15 16.32 17,548,612 16.190 -0.21%
2017-10-11 0 24.20 24.20 24.25 24.00 24.45 10,494,031 254,582,878 24.260 16.18 16.18 16.21 16.05 16.35 15,694,132 16.222 0.21%
2017-10-10 0 24.15 24.15 24.20 23.95 24.30 5,756,248 138,879,591 24.127 16.15 16.15 16.18 16.01 16.25 8,608,638 16.133 -0.41%
2017-10-09 0 24.25 24.25 24.30 23.90 24.70 9,287,194 224,901,966 24.216 16.21 16.21 16.25 15.98 16.52 13,889,272 16.192 -2.02%
2017-10-06 0 24.75 24.75 24.80 24.60 25.45 15,956,228 398,462,977 24.972 16.55 16.55 16.58 16.45 17.02 23,863,008 16.698 -0.60%
2017-10-04 0 24.90 24.90 24.95 24.45 25.05 7,454,400 184,287,766 24.722 16.65 16.65 16.68 16.35 16.75 11,148,274 16.531 2.05%
2017-10-03 0 24.40 24.40 24.45 23.70 24.45 10,230,539 248,320,336 24.272 16.32 16.32 16.35 15.85 16.35 15,300,072 16.230 2.09%
2017-09-29 0 23.90 23.85 23.90 23.70 24.30 7,520,985 179,569,765 23.876 15.98 15.95 15.98 15.85 16.25 11,247,854 15.965 -0.21%
2017-09-28 0 23.95 23.90 23.95 23.80 24.30 5,890,915 141,386,309 24.001 16.01 15.98 16.01 15.91 16.25 8,810,037 16.048 -1.64%
2017-09-27 0 24.35 24.35 24.40 23.60 24.60 11,979,071 290,729,086 24.270 16.28 16.28 16.32 15.78 16.45 17,915,053 16.228 1.88%
2017-09-26 0 23.90 23.90 23.95 23.30 24.10 16,796,721 400,769,351 23.860 15.98 15.98 16.01 15.58 16.11 25,119,990 15.954 0.63%
2017-09-25 0 23.75 23.75 23.80 23.70 25.55 26,741,540 644,244,212 24.092 15.88 15.88 15.91 15.85 17.08 39,992,760 16.109 -7.05%
2017-09-22 0 25.65 25.65 25.70 25.55 26.45 26,157,624 675,307,964 25.817 17.08 17.08 17.12 17.02 17.62 39,272,606 17.195 -3.93%
2017-09-21 0 26.70 26.70 26.75 26.70 27.15 19,429,838 523,373,896 26.937 17.78 17.78 17.82 17.78 18.08 29,171,624 17.941 -1.11%
2017-09-20 0 27.00 26.95 27.00 26.80 27.45 12,702,428 343,025,747 27.005 17.98 17.95 17.98 17.85 18.28 19,071,206 17.987 -0.74%
2017-09-19 0 27.20 27.10 27.20 26.65 27.45 21,311,482 577,533,869 27.100 18.12 18.05 18.12 17.75 18.28 31,996,692 18.050 0.37%
2017-09-18 0 27.10 27.05 27.10 25.35 27.35 23,143,847 618,585,836 26.728 18.05 18.02 18.05 16.88 18.22 34,747,773 17.802 7.54%
2017-09-15 0 25.20 25.20 25.25 24.55 25.30 17,124,576 429,239,682 25.066 16.78 16.78 16.82 16.35 16.85 25,710,543 16.695 0.80%
2017-09-14 0 25.00 25.00 25.05 24.55 25.10 14,873,926 370,116,245 24.884 16.65 16.65 16.68 16.35 16.72 22,331,456 16.574 1.01%
2017-09-13 0 24.75 24.75 24.80 24.55 25.00 12,002,129 295,960,758 24.659 16.48 16.48 16.52 16.35 16.65 18,019,790 16.424 -0.80%
2017-09-12 0 24.95 24.90 24.95 24.70 25.05 6,995,714 174,338,334 24.921 16.62 16.58 16.62 16.45 16.68 10,503,244 16.599 0.20%
2017-09-11 0 24.90 24.90 24.95 24.80 25.10 10,453,669 260,486,278 24.918 16.58 16.58 16.62 16.52 16.72 15,694,958 16.597 0.61%
2017-09-08 0 24.75 24.70 24.75 24.60 25.00 17,004,661 421,613,757 24.794 16.48 16.45 16.48 16.38 16.65 25,530,505 16.514 0.00%
2017-09-07 0 24.75 24.70 24.75 24.10 24.95 17,020,139 418,372,609 24.581 16.48 16.45 16.48 16.05 16.62 25,553,743 16.372 1.85%
2017-09-06 0 24.30 24.25 24.30 23.95 24.35 14,853,737 359,482,906 24.202 16.19 16.15 16.19 15.95 16.22 22,301,145 16.119 0.00%
2017-09-05 0 24.30 24.30 24.35 24.00 24.50 15,607,944 378,730,844 24.265 16.19 16.19 16.22 15.99 16.32 23,433,498 16.162 0.62%
2017-09-04 0 24.15 24.15 24.20 24.10 24.55 13,982,959 339,192,973 24.258 16.09 16.09 16.12 16.05 16.35 20,993,774 16.157 -1.43%
2017-09-01 0 24.50 24.45 24.50 24.25 24.60 12,236,779 298,769,768 24.416 16.32 16.28 16.32 16.15 16.38 18,372,089 16.262 0.20%
2017-08-31 0 24.45 24.40 24.45 24.10 24.60 16,157,168 394,426,822 24.412 16.28 16.25 16.28 16.05 16.38 24,258,093 16.260 0.82%
2017-08-30 0 24.25 24.20 24.25 23.55 24.40 23,685,229 570,593,984 24.091 16.15 16.12 16.15 15.69 16.25 35,560,594 16.046 2.97%
2017-08-29 0 23.55 23.55 23.60 23.20 23.70 22,295,346 523,356,658 23.474 15.69 15.69 15.72 15.45 15.79 33,473,848 15.635 0.64%
2017-08-28 0 23.40 23.40 23.45 23.00 23.65 39,324,121 912,063,243 23.193 15.59 15.59 15.62 15.32 15.75 59,040,557 15.448 1.08%
2017-08-25 0 23.15 23.15 23.20 22.80 23.45 27,915,410 643,895,038 23.066 15.42 15.42 15.45 15.19 15.62 41,911,715 15.363 -1.49%
2017-08-24 0 23.50 23.45 23.50 22.65 23.55 42,874,407 986,814,444 23.016 15.65 15.62 15.65 15.09 15.69 64,370,896 15.330 -0.63%
2017-08-22 0 23.65 23.60 23.65 23.25 23.75 18,588,907 438,008,088 23.563 15.75 15.72 15.75 15.49 15.82 27,909,064 15.694 2.83%
2017-08-21 0 23.00 23.00 23.05 22.30 23.10 10,659,684 244,325,307 22.921 15.32 15.32 15.35 14.85 15.39 16,004,266 15.266 3.14%
2017-08-18 0 22.30 22.30 22.35 22.00 22.50 13,623,594 304,187,498 22.328 14.85 14.85 14.89 14.65 14.99 20,454,229 14.872 -1.11%
2017-08-17 0 22.55 22.50 22.55 22.35 23.00 11,691,134 263,367,088 22.527 15.02 14.99 15.02 14.89 15.32 17,552,867 15.004 -1.10%
2017-08-16 0 22.80 22.75 22.80 22.60 22.90 3,790,453 86,350,176 22.781 15.19 15.15 15.19 15.05 15.25 5,690,921 15.173 0.22%
2017-08-15 0 22.75 22.75 22.80 22.65 23.05 5,742,478 131,435,432 22.888 15.15 15.15 15.19 15.09 15.35 8,621,657 15.245 -0.44%
2017-08-14 0 22.85 22.85 22.90 22.70 23.10 6,980,573 159,659,777 22.872 15.22 15.22 15.25 15.12 15.39 10,480,512 15.234 0.44%
2017-08-11 0 22.75 22.70 22.75 22.55 23.20 12,252,856 278,875,568 22.760 15.15 15.12 15.15 15.02 15.45 18,396,227 15.159 -1.52%
2017-08-10 0 23.10 23.10 23.15 23.00 23.90 12,720,937 295,148,369 23.202 15.39 15.39 15.42 15.32 15.92 19,098,996 15.454 -2.12%
2017-08-09 0 23.60 23.55 23.60 23.45 24.20 15,619,633 370,658,485 23.730 15.72 15.69 15.72 15.62 16.12 23,451,048 15.806 -1.46%
2017-08-08 0 23.95 23.95 24.00 23.95 24.35 10,618,773 255,762,301 24.086 15.95 15.95 15.99 15.95 16.22 15,942,843 16.042 -1.24%
2017-08-07 0 24.25 24.20 24.25 23.90 24.45 11,067,961 267,205,286 24.142 16.15 16.12 16.15 15.92 16.28 16,617,246 16.080 0.62%
2017-08-04 0 24.10 24.10 24.15 24.00 24.55 9,878,864 238,927,998 24.186 16.05 16.05 16.09 15.99 16.35 14,831,956 16.109 -0.82%
2017-08-03 0 24.30 24.30 24.35 24.10 24.55 10,519,035 255,712,755 24.310 16.19 16.19 16.22 16.05 16.35 15,793,098 16.191 -1.02%
2017-08-02 0 24.55 24.55 24.60 24.45 25.20 7,886,134 194,943,867 24.720 16.35 16.35 16.38 16.28 16.78 11,840,106 16.465 -1.01%
2017-08-01 0 24.80 24.80 24.85 24.65 25.40 7,305,821 181,673,513 24.867 16.52 16.52 16.55 16.42 16.92 10,968,834 16.563 -1.20%
2017-07-31 0 25.10 25.05 25.10 24.85 25.20 7,828,700 196,352,825 25.081 16.72 16.68 16.72 16.55 16.78 11,753,875 16.705 0.40%
2017-07-28 0 25.00 25.00 25.05 24.95 25.35 9,895,311 248,402,682 25.103 16.65 16.65 16.68 16.62 16.88 14,856,649 16.720 -1.38%
2017-07-27 0 25.35 25.30 25.35 24.20 25.60 18,879,216 475,373,055 25.180 16.88 16.85 16.88 16.12 17.05 28,344,929 16.771 4.11%
2017-07-26 0 24.35 24.30 24.35 23.85 24.35 7,884,660 191,036,618 24.229 16.22 16.19 16.22 15.89 16.22 11,837,893 16.138 1.67%
2017-07-25 0 23.95 23.90 23.95 23.75 24.30 8,125,391 194,889,705 23.985 15.95 15.92 15.95 15.82 16.19 12,199,322 15.975 -1.24%
2017-07-24 0 24.25 24.20 24.25 24.05 24.65 5,572,872 135,371,771 24.291 16.15 16.12 16.15 16.02 16.42 8,367,014 16.179 -0.21%
2017-07-21 0 24.30 24.30 24.35 24.25 24.70 9,445,583 230,596,241 24.413 16.19 16.19 16.22 16.15 16.45 14,181,435 16.260 -1.22%
2017-07-20 0 24.60 24.60 24.65 24.25 24.85 10,091,946 248,128,439 24.587 16.38 16.38 16.42 16.15 16.55 15,151,874 16.376 0.20%
2017-07-19 0 24.55 24.50 24.55 24.20 24.60 6,241,388 152,276,021 24.398 16.35 16.32 16.35 16.12 16.38 9,370,712 16.250 0.82%
2017-07-18 0 24.35 24.35 24.40 23.90 24.60 9,689,551 234,621,866 24.214 16.22 16.22 16.25 15.92 16.38 14,547,725 16.128 -1.02%
2017-07-17 0 24.60 24.55 24.60 23.35 24.60 17,418,480 422,291,068 24.244 16.38 16.35 16.38 15.55 16.38 26,151,806 16.148 5.13%
2017-07-14 0 23.40 23.35 23.40 22.65 23.60 19,689,557 459,143,778 23.319 15.59 15.55 15.59 15.09 15.72 29,561,561 15.532 3.54%
2017-07-13 0 22.60 22.55 22.60 22.50 22.80 8,789,437 198,705,269 22.607 15.05 15.02 15.05 14.99 15.19 13,196,309 15.058 0.22%
2017-07-12 0 22.55 22.55 22.60 22.45 23.00 7,395,750 167,505,003 22.649 15.02 15.02 15.05 14.95 15.32 11,103,852 15.085 -1.10%
2017-07-11 0 22.80 22.75 22.80 22.40 22.85 7,641,233 173,066,046 22.649 15.19 15.15 15.19 14.92 15.22 11,472,415 15.085 1.11%
2017-07-10 0 22.55 22.50 22.55 22.35 22.65 4,648,703 104,725,891 22.528 15.02 14.99 15.02 14.89 15.09 6,979,483 15.005 0.89%
2017-07-07 0 22.35 22.35 22.40 22.25 22.60 8,741,900 195,574,110 22.372 14.89 14.89 14.92 14.82 15.05 13,124,938 14.901 -1.76%
2017-07-06 0 22.75 22.70 22.75 22.40 22.75 5,353,330 121,144,646 22.630 15.15 15.12 15.15 14.92 15.15 8,037,397 15.073 0.44%
2017-07-05 0 22.65 22.60 22.65 22.10 22.70 7,447,756 167,343,059 22.469 15.09 15.05 15.09 14.72 15.12 11,181,932 14.965 1.12%
2017-07-04 0 22.40 22.40 22.45 22.25 23.25 12,578,988 283,745,958 22.557 14.92 14.92 14.95 14.82 15.49 18,885,876 15.024 -2.82%
2017-07-03 0 23.05 23.00 23.05 22.70 23.20 10,037,700 230,819,546 22.995 15.35 15.32 15.35 15.12 15.45 15,070,430 15.316 1.32%
2017-06-30 0 22.75 22.65 22.75 22.25 22.80 7,185,092 162,764,178 22.653 15.15 15.09 15.15 14.82 15.19 10,787,573 15.088 0.00%
2017-06-29 0 22.75 22.75 22.80 22.25 22.85 11,090,892 251,615,858 22.687 15.15 15.15 15.19 14.82 15.22 16,651,674 15.111 2.02%
2017-06-28 0 22.30 22.30 22.35 22.10 22.60 15,307,508 342,199,405 22.355 14.85 14.85 14.89 14.72 15.05 22,982,429 14.890 -0.45%
2017-06-27 0 22.40 22.40 22.45 22.30 22.75 6,900,826 155,091,564 22.474 14.92 14.92 14.95 14.85 15.15 10,360,781 14.969 -0.88%
2017-06-26 0 22.60 22.55 22.60 21.70 22.80 17,305,284 388,783,565 22.466 15.05 15.02 15.05 14.45 15.19 25,981,855 14.964 3.20%
2017-06-23 0 21.90 21.80 21.90 21.70 22.05 4,720,275 103,116,670 21.845 14.59 14.52 14.59 14.45 14.69 7,086,940 14.550 0.46%
2017-06-22 0 21.80 21.75 21.80 21.60 22.10 5,461,233 119,148,593 21.817 14.52 14.49 14.52 14.39 14.72 8,199,401 14.531 0.00%
2017-06-21 0 21.80 21.75 21.80 21.55 22.10 7,369,601 160,447,366 21.772 14.52 14.49 14.52 14.35 14.72 11,064,592 14.501 -1.13%
2017-06-20 0 22.05 22.00 22.05 21.90 22.25 5,389,843 118,745,662 22.031 14.69 14.65 14.69 14.59 14.82 8,092,217 14.674 -0.23%
2017-06-19 0 22.10 22.10 22.15 21.80 22.35 6,144,026 135,974,164 22.131 14.72 14.72 14.75 14.52 14.89 9,224,535 14.740 0.91%
2017-06-16 0 21.90 21.85 21.90 21.40 22.00 8,262,631 180,517,593 21.847 14.59 14.55 14.59 14.25 14.65 12,405,372 14.552 1.15%
2017-06-15 0 21.65 21.65 21.70 21.45 22.00 10,968,726 238,018,434 21.700 14.42 14.42 14.45 14.29 14.65 16,468,256 14.453 -1.59%
2017-06-14 0 22.00 21.95 22.00 21.80 22.40 11,534,891 253,213,045 21.952 14.65 14.62 14.65 14.52 14.92 17,318,286 14.621 -1.35%
2017-06-13 0 22.30 22.30 22.35 22.05 22.45 9,694,149 215,847,366 22.266 14.85 14.85 14.89 14.69 14.95 14,554,628 14.830 0.73%
2017-06-12 0 22.75 22.75 22.80 22.50 23.05 9,745,691 221,233,473 22.701 14.75 14.75 14.78 14.58 14.94 15,036,511 14.713 -1.09%
2017-06-09 0 23.00 22.95 23.05 22.65 23.60 17,669,928 405,711,191 22.961 14.91 14.87 14.94 14.68 15.30 27,262,722 14.882 -1.92%
2017-06-08 0 23.45 23.45 23.50 23.05 23.60 8,182,425 191,394,179 23.391 15.20 15.20 15.23 14.94 15.30 12,624,567 15.160 0.86%
2017-06-07 0 23.25 23.15 23.25 23.10 23.45 8,866,746 206,414,745 23.280 15.07 15.00 15.07 14.97 15.20 13,680,397 15.088 0.22%
2017-06-06 0 23.20 23.20 23.25 22.75 23.75 15,467,759 361,543,885 23.374 15.04 15.04 15.07 14.75 15.39 23,865,022 15.150 0.65%
2017-06-05 0 23.05 23.05 23.10 22.65 23.15 8,740,083 200,908,295 22.987 14.94 14.94 14.97 14.68 15.00 13,484,970 14.899 0.66%
2017-06-02 0 22.90 22.85 22.90 22.65 23.05 7,560,910 173,002,974 22.881 14.84 14.81 14.84 14.68 14.94 11,665,638 14.830 -0.22%
2017-06-01 0 22.95 22.90 22.95 22.60 23.10 6,784,187 155,109,748 22.863 14.87 14.84 14.87 14.65 14.97 10,467,242 14.819 0.22%
2017-05-31 0 22.90 22.90 22.95 22.80 23.25 22,208,763 511,609,878 23.036 14.84 14.84 14.87 14.78 15.07 34,265,637 14.931 0.22%
2017-05-29 0 22.85 22.85 22.90 22.20 23.30 22,018,704 505,728,696 22.968 14.81 14.81 14.84 14.39 15.10 33,972,397 14.886 2.01%
2017-05-26 0 22.40 22.35 22.40 22.20 22.65 9,184,519 205,246,829 22.347 14.52 14.49 14.52 14.39 14.68 14,170,685 14.484 0.22%
2017-05-25 0 22.35 22.30 22.35 21.80 22.70 22,585,398 504,545,367 22.339 14.49 14.45 14.49 14.13 14.71 34,846,743 14.479 3.71%
2017-05-24 0 21.55 21.55 21.60 21.20 21.70 7,349,962 157,964,027 21.492 13.97 13.97 14.00 13.74 14.06 11,340,169 13.930 0.94%
2017-05-23 0 21.35 21.30 21.35 21.10 21.45 7,137,660 151,801,576 21.268 13.84 13.81 13.84 13.68 13.90 11,012,611 13.784 -0.23%
2017-05-22 0 21.40 21.40 21.45 21.20 21.70 10,732,033 230,169,859 21.447 13.87 13.87 13.90 13.74 14.06 16,558,327 13.901 0.71%
2017-05-19 0 21.25 21.25 21.30 20.85 21.55 9,666,273 206,684,939 21.382 13.77 13.77 13.81 13.51 13.97 14,913,978 13.858 1.19%
2017-05-18 0 21.00 20.95 21.00 20.85 21.15 4,933,444 103,576,535 20.995 13.61 13.58 13.61 13.51 13.71 7,611,752 13.607 -0.94%
2017-05-17 0 21.20 21.15 21.20 21.00 21.50 7,865,866 167,151,831 21.250 13.74 13.71 13.74 13.61 13.93 12,136,151 13.773 0.00%
2017-05-16 0 21.20 21.20 21.25 21.00 21.35 10,526,200 222,881,200 21.174 13.74 13.74 13.77 13.61 13.84 16,240,749 13.724 1.19%
2017-05-15 0 20.95 20.95 21.00 20.65 21.05 9,089,269 190,111,415 20.916 13.58 13.58 13.61 13.38 13.64 14,023,725 13.556 1.21%
2017-05-12 0 20.70 20.65 20.70 20.45 20.80 4,967,516 102,757,970 20.686 13.42 13.38 13.42 13.25 13.48 7,664,322 13.407 0.24%
2017-05-11 0 20.65 20.60 20.65 20.40 20.80 7,607,291 156,868,392 20.621 13.38 13.35 13.38 13.22 13.48 11,737,199 13.365 0.24%
2017-05-10 0 20.60 20.55 20.60 20.40 20.85 11,695,127 241,025,588 20.609 13.35 13.32 13.35 13.22 13.51 18,044,273 13.357 -0.24%
2017-05-09 0 20.65 20.60 20.65 20.05 20.75 14,381,432 293,867,516 20.434 13.38 13.35 13.38 13.00 13.45 22,188,941 13.244 2.48%
2017-05-08 0 20.15 20.15 20.20 19.92 20.35 12,294,080 247,962,723 20.169 13.06 13.06 13.09 12.91 13.19 18,968,390 13.072 0.50%
2017-05-05 0 20.05 20.00 20.05 19.86 20.70 27,337,474 551,201,910 20.163 13.00 12.96 13.00 12.87 13.42 42,178,665 13.068 -3.37%
2017-05-04 0 20.75 20.75 20.80 20.50 21.35 25,686,199 533,260,444 20.761 13.45 13.45 13.48 13.29 13.84 39,630,932 13.456 -2.35%
2017-05-02 0 21.25 21.20 21.25 21.10 21.70 8,393,683 178,454,604 21.261 13.77 13.74 13.77 13.68 14.06 12,950,514 13.780 -1.62%
2017-04-28 0 21.60 21.60 21.65 21.45 22.00 13,056,860 282,079,724 21.604 14.00 14.00 14.03 13.90 14.26 20,145,275 14.002 -2.26%
2017-04-27 0 22.10 22.05 22.10 21.95 22.35 14,545,776 321,241,368 22.085 14.32 14.29 14.32 14.23 14.49 22,442,505 14.314 -0.67%
2017-04-26 0 22.25 22.20 22.25 22.00 22.25 10,448,758 231,352,972 22.142 14.42 14.39 14.42 14.26 14.42 16,121,265 14.351 0.45%
2017-04-25 0 22.15 22.15 22.20 21.70 22.15 9,479,485 208,665,747 22.012 14.36 14.36 14.39 14.06 14.36 14,625,785 14.267 2.31%
2017-04-24 0 21.65 21.65 21.70 21.50 21.75 10,153,902 219,869,243 21.654 14.03 14.03 14.06 13.93 14.10 15,666,335 14.035 0.70%
2017-04-21 0 21.50 21.45 21.50 21.40 22.10 14,368,247 311,225,090 21.661 13.93 13.90 13.93 13.87 14.32 22,168,598 14.039 -2.49%
2017-04-20 0 22.05 22.00 22.05 21.75 22.25 9,837,631 215,805,109 21.937 14.29 14.26 14.29 14.10 14.42 15,178,364 14.218 -0.23%
2017-04-19 0 22.10 22.10 22.15 22.00 22.25 10,308,418 228,449,069 22.161 14.32 14.32 14.36 14.26 14.42 15,904,736 14.364 -0.45%
2017-04-18 0 22.20 22.10 22.20 22.10 22.90 9,542,322 212,835,230 22.304 14.39 14.32 14.39 14.32 14.84 14,722,736 14.456 -2.42%
2017-04-13 0 22.75 22.75 22.80 22.15 22.95 9,031,045 205,326,413 22.736 14.75 14.75 14.78 14.36 14.87 13,933,892 14.736 0.44%
2017-04-12 0 22.65 22.60 22.65 22.15 22.70 9,039,584 203,142,867 22.473 14.68 14.65 14.68 14.36 14.71 13,947,067 14.565 1.34%
2017-04-11 0 22.35 22.30 22.35 22.10 22.60 14,688,461 326,966,247 22.260 14.49 14.45 14.49 14.32 14.65 22,662,652 14.428 -0.67%
2017-04-10 0 22.50 22.45 22.50 22.30 22.75 15,943,579 357,711,731 22.436 14.58 14.55 14.58 14.45 14.75 24,599,159 14.542 1.12%
2017-04-07 0 22.25 22.25 22.30 21.75 22.35 14,256,957 314,223,052 22.040 14.42 14.42 14.45 14.10 14.49 21,996,890 14.285 1.37%
2017-04-06 0 21.95 21.95 22.00 21.30 22.15 19,653,527 431,599,201 21.960 14.23 14.23 14.26 13.81 14.36 30,323,194 14.233 1.62%
2017-04-05 0 21.60 21.55 21.65 21.30 21.60 21,213,341 454,909,633 21.445 14.00 13.97 14.03 13.81 14.00 32,729,812 13.899 1.17%
2017-04-03 0 21.35 21.35 21.40 21.20 21.75 15,706,620 337,105,004 21.463 13.84 13.84 13.87 13.74 14.10 24,233,558 13.911 1.67%
2017-03-31 0 21.00 21.00 21.05 20.85 21.35 16,271,957 342,561,232 21.052 13.61 13.61 13.64 13.51 13.84 25,105,810 13.645 -0.94%
2017-03-30 0 21.20 21.20 21.25 21.15 21.55 16,829,141 358,845,106 21.323 13.74 13.74 13.77 13.71 13.97 25,965,482 13.820 -1.62%
2017-03-29 0 21.55 21.50 21.55 21.35 22.05 20,542,395 442,627,437 21.547 13.97 13.93 13.97 13.84 14.29 31,694,618 13.965 -1.60%
2017-03-28 0 21.90 21.85 21.90 21.70 22.10 11,421,405 249,899,189 21.880 14.19 14.16 14.19 14.06 14.32 17,621,950 14.181 0.23%
2017-03-27 0 21.85 21.80 21.85 21.60 22.50 17,413,760 381,388,367 21.902 14.16 14.13 14.16 14.00 14.58 26,867,484 14.195 -2.67%
2017-03-24 0 22.45 22.40 22.45 22.25 22.70 12,113,620 271,497,454 22.413 14.55 14.52 14.55 14.42 14.71 18,689,961 14.526 0.45%
2017-03-23 0 22.35 22.35 22.40 21.95 22.65 19,564,214 438,459,434 22.411 14.49 14.49 14.52 14.23 14.68 30,185,394 14.526 1.36%
2017-03-22 0 22.05 22.00 22.05 21.70 22.15 16,472,826 361,355,541 21.936 14.29 14.26 14.29 14.06 14.36 25,415,728 14.218 -1.56%
2017-03-21 0 22.40 22.40 22.45 21.95 22.55 14,945,256 334,258,856 22.366 14.52 14.52 14.55 14.23 14.62 23,058,858 14.496 1.82%
2017-03-20 0 22.00 21.95 22.00 21.45 22.15 23,514,166 512,605,157 21.800 14.26 14.23 14.26 13.90 14.36 36,279,728 14.129 -2.44%
2017-03-17 0 22.55 22.50 22.55 22.20 23.05 32,574,867 735,709,758 22.585 14.62 14.58 14.62 14.39 14.94 50,259,376 14.638 -1.10%
2017-03-16 0 22.80 22.75 22.80 21.95 22.80 30,247,474 679,492,474 22.464 14.78 14.75 14.78 14.23 14.78 46,668,469 14.560 4.11%
2017-03-15 0 21.90 21.90 21.95 21.30 22.10 15,840,737 345,275,545 21.797 14.19 14.19 14.23 13.81 14.32 24,440,485 14.127 1.15%
2017-03-14 0 21.65 21.60 21.65 21.20 21.85 14,504,434 312,355,839 21.535 14.03 14.00 14.03 13.74 14.16 22,378,719 13.958 1.17%
2017-03-13 0 21.40 21.40 21.45 20.65 21.55 28,091,581 598,066,529 21.290 13.87 13.87 13.90 13.38 13.97 43,342,167 13.799 3.38%
2017-03-10 0 20.70 20.70 20.75 20.30 20.85 19,136,212 394,201,952 20.600 13.42 13.42 13.45 13.16 13.51 29,525,035 13.351 0.00%
2017-03-09 0 20.70 20.65 20.70 20.50 21.20 21,474,138 444,995,004 20.722 13.42 13.38 13.42 13.29 13.74 33,132,193 13.431 -3.04%
2017-03-08 0 21.35 21.30 21.35 20.85 21.50 26,468,834 561,911,094 21.229 13.84 13.81 13.84 13.51 13.93 40,838,450 13.759 1.67%
2017-03-07 0 21.00 21.00 21.05 20.55 21.30 21,563,769 452,008,305 20.961 13.61 13.61 13.64 13.32 13.81 33,270,484 13.586 2.69%
2017-03-06 0 20.45 20.40 20.45 20.30 20.90 19,364,857 396,803,061 20.491 13.25 13.22 13.25 13.16 13.55 29,877,808 13.281 -0.24%
2017-03-03 0 20.50 20.45 20.50 20.40 21.00 13,436,292 276,427,548 20.573 13.29 13.25 13.29 13.22 13.61 20,730,696 13.334 -1.68%
2017-03-02 0 20.85 20.80 20.85 20.60 21.30 10,198,607 212,226,421 20.809 13.51 13.48 13.51 13.35 13.81 15,735,310 13.487 -0.24%
2017-03-01 0 20.90 20.90 20.95 20.80 21.25 7,674,454 160,597,832 20.926 13.55 13.55 13.58 13.48 13.77 11,840,824 13.563 -1.42%
2017-02-28 0 21.20 21.15 21.20 21.00 21.50 5,314,061 112,530,788 21.176 13.74 13.71 13.74 13.61 13.93 8,199,002 13.725 -0.24%
2017-02-27 0 21.25 21.20 21.25 21.05 21.45 5,946,565 126,633,250 21.295 13.77 13.74 13.77 13.64 13.90 9,174,885 13.802 -0.70%
2017-02-24 0 21.40 21.40 21.45 21.30 21.80 8,866,802 190,704,482 21.508 13.87 13.87 13.90 13.81 14.13 13,680,484 13.940 -1.83%
2017-02-23 0 21.80 21.75 21.80 21.55 21.95 8,554,684 186,080,984 21.752 14.13 14.10 14.13 13.97 14.23 13,198,921 14.098 -0.91%
2017-02-22 0 22.00 21.90 22.00 20.90 22.00 19,208,261 418,408,838 21.783 14.26 14.19 14.26 13.55 14.26 29,636,198 14.118 5.01%
2017-02-21 0 20.95 20.95 21.00 20.75 21.15 9,928,824 207,655,734 20.914 13.58 13.58 13.61 13.45 13.71 15,319,065 13.555 -0.48%
2017-02-20 0 21.05 21.00 21.05 20.60 21.05 8,657,152 180,747,589 20.878 13.64 13.61 13.64 13.35 13.64 13,357,017 13.532 0.48%
2017-02-17 0 20.95 20.95 21.00 20.75 21.25 8,569,473 179,785,214 20.980 13.58 13.58 13.61 13.45 13.77 13,221,738 13.598 -1.41%
2017-02-16 0 21.25 21.20 21.25 21.10 21.60 11,527,488 244,879,096 21.243 13.77 13.74 13.77 13.68 14.00 17,785,625 13.768 -1.62%
2017-02-15 0 21.60 21.55 21.60 21.35 21.75 11,997,774 259,093,366 21.595 14.00 13.97 14.00 13.84 14.10 18,511,223 13.997 0.70%
2017-02-14 0 21.45 21.40 21.45 20.85 21.65 14,644,781 313,600,520 21.414 13.90 13.87 13.90 13.51 14.03 22,595,259 13.879 0.70%
2017-02-13 0 21.30 21.25 21.30 21.00 21.40 11,795,688 250,018,326 21.196 13.81 13.77 13.81 13.61 13.87 18,199,427 13.738 -0.70%
2017-02-10 0 21.45 21.40 21.45 21.10 22.05 27,819,204 595,875,851 21.420 13.90 13.87 13.90 13.68 14.29 42,921,920 13.883 -1.38%
2017-02-09 0 21.75 21.70 21.75 20.85 21.90 57,794,267 1,250,875,070 21.644 14.10 14.06 14.10 13.51 14.19 89,170,089 14.028 4.82%
2017-02-08 0 20.75 20.70 20.75 19.48 21.05 44,063,688 905,759,872 20.556 13.45 13.42 13.45 12.63 13.64 67,985,342 13.323 6.96%
2017-02-07 0 19.40 19.40 19.42 19.26 19.50 6,493,838 125,884,916 19.385 12.57 12.57 12.59 12.48 12.64 10,019,266 12.564 0.00%
2017-02-06 0 19.40 19.38 19.40 19.22 19.48 6,705,649 129,678,318 19.339 12.57 12.56 12.57 12.46 12.63 10,346,066 12.534 -0.10%
2017-02-03 0 19.42 19.40 19.42 19.08 19.42 7,053,718 136,243,856 19.315 12.59 12.57 12.59 12.37 12.59 10,883,098 12.519 0.62%
2017-02-02 0 19.30 19.28 19.30 19.14 19.70 8,651,212 167,205,188 19.327 12.51 12.50 12.51 12.41 12.77 13,347,852 12.527 -1.53%
2017-02-01 0 19.60 19.58 19.60 19.08 19.60 9,562,000 185,776,840 19.429 12.70 12.69 12.70 12.37 12.70 14,753,096 12.592 1.34%
2017-01-27 0 19.34 19.34 19.44 19.28 19.46 2,481,084 48,128,077 19.398 12.53 12.53 12.60 12.50 12.61 3,828,035 12.573 -0.21%
2017-01-26 0 19.38 19.38 19.40 19.22 19.48 11,970,365 232,312,858 19.407 12.56 12.56 12.57 12.46 12.63 18,468,934 12.579 1.36%
2017-01-25 0 19.12 19.12 19.14 18.80 19.22 12,447,001 237,363,884 19.070 12.39 12.39 12.41 12.18 12.46 19,204,330 12.360 1.38%
2017-01-24 0 18.86 18.86 18.88 18.80 18.96 8,301,636 156,780,833 18.886 12.22 12.22 12.24 12.18 12.29 12,808,496 12.240 0.43%
2017-01-23 0 18.78 18.78 18.80 18.70 19.00 6,822,028 128,471,488 18.832 12.17 12.17 12.18 12.12 12.31 10,525,626 12.206 0.11%
2017-01-20 0 18.76 18.76 18.78 18.58 19.00 14,122,106 266,324,140 18.859 12.16 12.16 12.17 12.04 12.31 21,788,830 12.223 -0.64%
2017-01-19 0 18.88 18.88 18.90 18.82 19.12 9,289,172 175,996,251 18.946 12.24 12.24 12.25 12.20 12.39 14,332,153 12.280 -0.84%
2017-01-18 0 19.04 19.04 19.06 18.78 19.24 18,556,687 354,826,698 19.121 12.34 12.34 12.35 12.17 12.47 28,630,892 12.393 0.85%
2017-01-17 0 18.88 18.86 18.88 18.56 18.88 10,398,864 195,541,973 18.804 12.24 12.22 12.24 12.03 12.24 16,044,284 12.188 0.75%
2017-01-16 0 18.74 18.74 18.76 18.52 18.94 12,871,018 241,049,613 18.728 12.15 12.15 12.16 12.00 12.28 19,858,541 12.138 -1.26%
2017-01-13 0 18.98 18.98 19.04 18.98 19.18 10,419,614 198,654,081 19.065 12.30 12.30 12.34 12.30 12.43 16,076,299 12.357 0.21%
2017-01-12 0 18.94 18.94 18.96 18.82 19.20 21,746,924 413,072,306 18.995 12.28 12.28 12.29 12.20 12.44 33,553,071 12.311 0.53%
2017-01-11 0 18.84 18.84 18.86 18.50 19.04 19,915,347 376,901,710 18.925 12.21 12.21 12.22 11.99 12.34 30,727,153 12.266 1.84%
2017-01-10 0 18.50 18.48 18.50 18.20 18.66 12,502,122 231,482,546 18.515 11.99 11.98 11.99 11.80 12.09 19,289,376 12.001 1.20%
2017-01-09 0 18.28 18.26 18.28 18.12 18.44 11,966,631 218,738,298 18.279 11.85 11.83 11.85 11.74 11.95 18,463,173 11.847 0.99%
2017-01-06 0 18.10 18.08 18.12 18.06 18.42 15,927,029 290,183,508 18.220 11.73 11.72 11.74 11.71 11.94 24,573,624 11.809 0.56%
2017-01-05 0 18.00 18.00 18.02 17.52 18.12 15,557,870 278,692,156 17.913 11.67 11.67 11.68 11.36 11.74 24,004,053 11.610 2.27%
2017-01-04 0 17.60 17.58 17.60 17.42 17.78 8,151,273 143,169,606 17.564 11.41 11.39 11.41 11.29 11.52 12,576,502 11.384 0.00%
2017-01-03 0 17.60 17.60 17.62 17.18 17.86 9,210,430 162,485,958 17.642 11.41 11.41 11.42 11.13 11.58 14,210,663 11.434 0.92%
2016-12-30 0 17.44 17.42 17.44 17.16 17.44 7,566,967 131,257,266 17.346 11.30 11.29 11.30 11.12 11.30 11,674,984 11.243 0.81%
2016-12-29 0 17.30 17.30 17.32 17.06 17.44 8,893,340 153,962,502 17.312 11.21 11.21 11.23 11.06 11.30 13,721,429 11.221 -0.69%
2016-12-28 0 17.42 17.40 17.42 17.10 17.48 8,552,253 148,488,808 17.363 11.29 11.28 11.29 11.08 11.33 13,195,170 11.253 0.58%
2016-12-23 0 17.32 17.32 17.34 17.10 17.36 8,193,477 141,579,789 17.280 11.23 11.23 11.24 11.08 11.25 12,641,619 11.199 -0.12%
2016-12-22 0 17.34 17.32 17.34 17.18 17.50 9,865,853 170,587,546 17.291 11.24 11.23 11.24 11.13 11.34 15,221,908 11.207 -0.91%
2016-12-21 0 17.50 17.50 17.52 17.24 17.60 15,807,261 276,490,564 17.491 11.34 11.34 11.36 11.17 11.41 24,388,836 11.337 1.39%
2016-12-20 0 17.26 17.24 17.26 17.04 17.38 14,104,566 243,142,081 17.239 11.19 11.17 11.19 11.04 11.26 21,761,768 11.173 -0.46%
2016-12-19 0 17.34 17.32 17.34 17.22 17.62 15,342,036 266,073,293 17.343 11.24 11.23 11.24 11.16 11.42 23,671,045 11.240 -1.81%
2016-12-16 0 17.66 17.66 17.70 17.66 18.30 14,669,964 261,322,426 17.813 11.45 11.45 11.47 11.45 11.86 22,634,114 11.546 -1.12%
2016-12-15 0 17.86 17.86 17.88 17.74 18.20 14,697,289 262,314,132 17.848 11.58 11.58 11.59 11.50 11.80 22,676,273 11.568 -1.87%
2016-12-14 0 18.20 18.20 18.22 18.16 18.48 10,103,551 184,217,644 18.233 11.80 11.80 11.81 11.77 11.98 15,588,649 11.817 -1.09%
2016-12-13 0 18.40 18.38 18.40 18.22 18.62 9,322,291 171,510,543 18.398 11.93 11.91 11.93 11.81 12.07 14,383,252 11.924 -0.97%
2016-12-12 0 18.58 18.56 18.58 18.50 19.02 13,420,655 250,079,233 18.634 12.04 12.03 12.04 11.99 12.33 20,706,570 12.077 -2.31%
2016-12-09 0 19.02 19.00 19.02 18.94 19.30 8,274,768 157,758,385 19.065 12.33 12.31 12.33 12.28 12.51 12,767,041 12.357 -0.21%
2016-12-08 0 19.06 19.02 19.06 18.80 19.18 9,861,491 187,485,943 19.012 12.35 12.33 12.35 12.18 12.43 15,215,178 12.322 1.93%
2016-12-07 0 18.70 18.70 18.72 18.62 18.84 5,529,932 103,480,465 18.713 12.12 12.12 12.13 12.07 12.21 8,532,067 12.128 0.00%
2016-12-06 0 18.70 18.70 18.72 18.62 18.92 4,528,913 84,811,335 18.727 12.12 12.12 12.13 12.07 12.26 6,987,606 12.137 0.21%
2016-12-05 0 18.66 18.64 18.66 18.40 19.06 13,060,908 242,905,455 18.598 12.09 12.08 12.09 11.93 12.35 20,151,520 12.054 -1.37%
2016-12-02 0 18.92 18.92 18.98 18.86 19.14 10,687,071 202,648,588 18.962 12.26 12.26 12.30 12.22 12.41 16,488,955 12.290 -1.46%
2016-12-01 0 19.20 19.20 19.22 18.84 19.30 14,110,392 270,415,518 19.164 12.44 12.44 12.46 12.21 12.51 21,770,757 12.421 1.91%
2016-11-30 0 18.84 18.84 18.92 18.84 19.12 17,673,288 334,901,530 18.950 12.21 12.21 12.26 12.21 12.39 27,267,907 12.282 -0.32%
2016-11-29 0 18.90 18.90 18.98 18.80 19.12 13,465,693 255,737,118 18.992 12.25 12.25 12.30 12.18 12.39 20,776,058 12.309 -1.05%
2016-11-28 0 19.10 19.10 19.16 19.02 19.32 15,026,822 288,259,516 19.183 12.38 12.38 12.42 12.33 12.52 23,184,706 12.433 0.53%
2016-11-25 0 19.00 19.00 19.02 18.90 19.32 13,841,700 264,775,868 19.129 12.31 12.31 12.33 12.25 12.52 21,356,195 12.398 0.11%
2016-11-24 0 18.98 18.98 19.00 18.82 19.20 11,517,376 219,473,818 19.056 12.30 12.30 12.31 12.20 12.44 17,770,023 12.351 -0.32%
2016-11-23 0 19.04 19.04 19.06 18.96 19.28 8,147,157 155,699,146 19.111 12.34 12.34 12.35 12.29 12.50 12,570,152 12.386 -0.10%
2016-11-22 0 19.06 19.04 19.06 18.54 19.24 16,783,899 320,284,705 19.083 12.35 12.34 12.35 12.02 12.47 25,895,679 12.368 2.58%
2016-11-21 0 18.58 18.58 18.62 18.42 18.68 5,094,255 94,605,385 18.571 12.04 12.04 12.07 11.94 12.11 7,859,866 12.037 0.11%
2016-11-18 0 18.56 18.56 18.58 18.28 18.78 7,861,649 146,179,511 18.594 12.03 12.03 12.04 11.85 12.17 12,129,645 12.051 1.09%
2016-11-17 0 18.36 18.32 18.36 18.20 18.44 9,515,218 174,338,580 18.322 11.90 11.87 11.90 11.80 11.95 14,680,917 11.875 0.33%
2016-11-16 0 18.30 18.30 18.34 18.26 18.58 14,932,822 274,495,986 18.382 11.86 11.86 11.89 11.83 12.04 23,039,674 11.914 -0.97%
2016-11-15 0 18.48 18.48 18.50 18.38 18.66 9,805,554 181,867,893 18.547 11.98 11.98 11.99 11.91 12.09 15,128,873 12.021 0.76%
2016-11-14 0 18.34 18.34 18.36 18.28 18.68 17,927,841 330,419,318 18.431 11.89 11.89 11.90 11.85 12.11 27,660,653 11.945 -2.24%
2016-11-11 0 18.76 18.76 18.78 18.72 19.32 18,440,350 348,410,744 18.894 12.16 12.16 12.17 12.13 12.52 28,451,397 12.246 -3.20%
2016-11-10 0 19.38 19.38 19.40 19.20 19.84 12,754,126 249,562,983 19.567 12.56 12.56 12.57 12.44 12.86 19,678,190 12.682 1.47%
2016-11-09 0 19.10 19.10 19.12 18.64 19.70 14,808,811 281,489,192 19.008 12.38 12.38 12.39 12.08 12.77 22,848,339 12.320 -2.15%
2016-11-08 0 19.52 19.52 19.54 19.16 19.54 8,686,888 168,418,268 19.388 12.65 12.65 12.66 12.42 12.66 13,402,897 12.566 1.67%
2016-11-07 0 19.20 19.20 19.24 18.82 19.36 8,173,282 156,939,866 19.202 12.44 12.44 12.47 12.20 12.55 12,610,460 12.445 0.00%
2016-11-04 0 19.20 19.18 19.20 19.04 19.32 4,304,192 82,506,346 19.169 12.44 12.43 12.44 12.34 12.52 6,640,887 12.424 0.00%
2016-11-03 0 19.20 19.18 19.20 19.02 19.42 7,373,352 141,918,822 19.248 12.44 12.43 12.44 12.33 12.59 11,376,257 12.475 0.31%
2016-11-02 0 19.14 19.12 19.14 19.02 19.22 9,363,228 179,192,941 19.138 12.41 12.39 12.41 12.33 12.46 14,446,413 12.404 -1.24%
2016-11-01 0 19.38 19.36 19.38 19.30 19.68 11,905,547 231,781,854 19.468 12.56 12.55 12.56 12.51 12.76 18,368,927 12.618 0.21%
2016-10-31 0 19.34 19.34 19.36 19.24 19.56 8,029,074 155,677,948 19.389 12.53 12.53 12.55 12.47 12.68 12,387,963 12.567 -0.62%
2016-10-28 0 19.46 19.44 19.46 19.28 19.74 8,575,179 166,342,057 19.398 12.61 12.60 12.61 12.50 12.79 13,230,542 12.573 -1.32%
2016-10-27 0 19.72 19.70 19.72 19.48 19.78 6,272,339 123,097,591 19.625 12.78 12.77 12.78 12.63 12.82 9,677,517 12.720 -0.40%
2016-10-26 0 19.80 19.78 19.80 19.60 19.90 10,434,909 205,733,325 19.716 12.83 12.82 12.83 12.70 12.90 16,099,897 12.779 -1.49%
2016-10-25 0 20.10 20.05 20.10 19.88 20.15 8,676,884 173,716,765 20.021 13.03 13.00 13.03 12.88 13.06 13,387,461 12.976 0.90%
2016-10-24 0 19.92 19.92 19.98 19.44 20.05 11,045,679 218,873,824 19.815 12.91 12.91 12.95 12.60 13.00 17,042,247 12.843 0.30%
2016-10-20 0 19.86 19.86 19.88 19.76 20.25 7,954,818 158,505,596 19.926 12.87 12.87 12.88 12.81 13.12 12,273,394 12.915 -0.70%
2016-10-19 0 20.00 19.98 20.00 19.78 20.25 19,992,395 399,171,558 19.966 12.96 12.95 12.96 12.82 13.12 30,846,029 12.941 -0.25%
2016-10-18 0 20.05 20.05 20.10 19.52 20.25 25,825,791 515,969,456 19.979 13.00 13.00 13.03 12.65 13.12 39,846,307 12.949 3.35%
2016-10-17 0 19.40 19.40 19.42 19.12 19.58 13,877,672 269,583,906 19.426 12.57 12.57 12.59 12.39 12.69 21,411,696 12.590 0.10%
2016-10-14 0 19.38 19.36 19.38 19.10 19.58 19,730,546 380,442,792 19.282 12.56 12.55 12.56 12.38 12.69 30,442,026 12.497 -0.10%
2016-10-13 0 19.40 19.38 19.40 19.22 19.58 23,524,074 455,904,701 19.380 12.57 12.56 12.57 12.46 12.69 36,295,015 12.561 -0.82%
2016-10-12 0 19.56 19.54 19.56 19.20 19.64 29,289,526 568,300,282 19.403 12.68 12.66 12.68 12.44 12.73 45,190,462 12.576 0.72%
2016-10-11 0 19.42 19.42 19.44 19.20 20.35 41,010,153 799,037,026 19.484 12.59 12.59 12.60 12.44 13.19 63,274,079 12.628 -3.86%
2016-10-07 0 20.20 20.15 20.20 20.10 20.55 18,854,900 382,002,045 20.260 13.09 13.06 13.09 13.03 13.32 29,091,002 13.131 -1.46%
2016-10-06 0 20.50 20.45 20.50 20.25 21.00 26,814,885 549,129,859 20.479 13.29 13.25 13.29 13.12 13.61 41,372,368 13.273 -1.68%
2016-10-05 0 20.85 20.80 20.85 20.35 21.05 19,878,564 413,424,596 20.798 13.51 13.48 13.51 13.19 13.64 30,670,401 13.480 -0.48%
2016-10-04 0 20.95 20.90 20.95 20.75 21.35 26,131,362 545,976,577 20.894 13.58 13.55 13.58 13.45 13.84 40,317,769 13.542 -2.10%
2016-10-03 0 21.40 21.35 21.40 21.10 21.90 16,197,595 344,809,098 21.288 13.87 13.84 13.87 13.68 14.19 24,991,077 13.797 -0.93%
2016-09-30 0 21.60 21.55 21.65 21.25 22.30 25,044,314 540,559,798 21.584 14.00 13.97 14.03 13.77 14.45 38,640,575 13.989 -4.00%
2016-09-29 0 22.50 22.45 22.50 22.15 23.30 11,063,500 248,787,945 22.487 14.58 14.55 14.58 14.36 15.10 17,069,743 14.575 -1.53%
2016-09-28 0 22.85 22.85 22.90 22.05 23.10 25,692,000 579,769,510 22.566 14.81 14.81 14.84 14.29 14.97 39,639,882 14.626 -0.22%
2016-09-27 0 22.90 22.90 22.95 22.25 23.00 17,477,020 399,649,155 22.867 14.84 14.84 14.87 14.42 14.91 26,965,087 14.821 2.00%
2016-09-26 0 22.45 22.40 22.45 22.30 23.15 16,288,081 369,221,683 22.668 14.55 14.52 14.55 14.45 15.00 25,130,687 14.692 -3.47%
2016-09-23 0 23.35 23.30 23.35 22.95 23.75 12,156,363 281,995,745 23.197 15.07 15.04 15.07 14.82 15.33 18,830,100 14.976 0.21%
2016-09-22 0 23.30 23.30 23.35 22.80 23.60 15,622,768 363,652,266 23.277 15.04 15.04 15.07 14.72 15.24 24,199,531 15.027 0.87%
2016-09-21 0 23.10 23.05 23.10 22.55 23.25 13,641,044 314,126,137 23.028 14.91 14.88 14.91 14.56 15.01 21,129,858 14.866 1.32%
2016-09-20 0 22.80 22.75 22.80 22.30 22.85 13,460,316 305,211,256 22.675 14.72 14.69 14.72 14.40 14.75 20,849,912 14.638 1.11%
2016-09-19 0 22.55 22.55 22.60 21.50 22.70 24,009,094 535,721,032 22.313 14.56 14.56 14.59 13.88 14.65 37,189,876 14.405 3.92%
2016-09-15 0 21.70 21.70 21.75 21.40 21.95 13,022,035 282,204,418 21.671 14.01 14.01 14.04 13.82 14.17 20,171,018 13.991 -0.91%
2016-09-14 0 21.90 21.85 21.90 21.40 22.15 9,001,986 196,637,399 21.844 14.14 14.11 14.14 13.82 14.30 13,943,997 14.102 0.69%
2016-09-13 0 21.75 21.75 21.80 21.70 22.65 16,291,904 359,523,791 22.068 14.04 14.04 14.07 14.01 14.62 25,236,017 14.246 -1.81%
2016-09-12 0 22.15 22.15 22.20 22.15 22.85 16,386,838 369,966,893 22.577 14.30 14.30 14.33 14.30 14.75 25,383,068 14.575 -5.94%
2016-09-09 0 23.55 23.50 23.55 22.85 23.85 18,173,455 427,998,654 23.551 15.20 15.17 15.20 14.75 15.40 28,150,523 15.204 2.17%
2016-09-08 0 23.05 23.00 23.05 22.85 23.20 14,331,944 330,268,347 23.044 14.88 14.85 14.88 14.75 14.98 22,200,056 14.877 -0.86%
2016-09-07 0 23.25 23.25 23.30 23.00 23.40 17,303,821 402,471,078 23.259 15.01 15.01 15.04 14.85 15.11 26,803,467 15.016 -0.43%
2016-09-06 0 23.35 23.30 23.35 22.55 23.35 12,746,081 293,757,376 23.047 15.07 15.04 15.07 14.56 15.07 19,743,568 14.879 1.30%
2016-09-05 0 23.05 23.05 23.10 22.65 23.25 17,028,330 389,931,377 22.899 14.88 14.88 14.91 14.62 15.01 26,376,734 14.783 3.13%
2016-09-02 0 22.35 22.35 22.40 21.60 22.60 16,665,699 372,938,613 22.378 14.43 14.43 14.46 13.94 14.59 25,815,022 14.447 2.05%
2016-09-01 0 21.90 21.90 21.95 21.60 22.10 11,249,581 246,744,087 21.934 14.14 14.14 14.17 13.94 14.27 17,425,502 14.160 0.23%
2016-08-31 0 21.85 21.85 21.90 21.50 22.30 21,509,717 469,988,584 21.850 14.11 14.11 14.14 13.88 14.40 33,318,363 14.106 -2.24%
2016-08-30 0 22.35 22.30 22.35 22.05 22.60 16,366,079 364,977,293 22.301 14.43 14.40 14.43 14.24 14.59 25,350,913 14.397 1.59%
2016-08-29 0 22.00 22.00 22.05 21.45 22.25 15,879,889 348,101,827 21.921 14.20 14.20 14.24 13.85 14.36 24,597,809 14.152 2.56%
2016-08-26 0 21.45 21.45 21.50 20.35 21.75 20,020,888 427,704,104 21.363 13.85 13.85 13.88 13.14 14.04 31,012,180 13.791 3.87%
2016-08-25 0 20.65 20.65 20.70 20.60 21.10 12,674,820 263,548,263 20.793 13.33 13.33 13.36 13.30 13.62 19,633,185 13.424 -2.36%
2016-08-24 0 21.15 21.15 21.20 20.90 21.60 10,936,645 232,015,482 21.215 13.65 13.65 13.69 13.49 13.94 16,940,767 13.696 -1.17%
2016-08-23 0 21.40 21.35 21.40 21.15 21.90 10,943,202 234,565,492 21.435 13.82 13.78 13.82 13.65 14.14 16,950,924 13.838 -2.06%
2016-08-22 0 21.85 21.80 21.85 21.50 22.00 13,243,214 288,108,437 21.755 14.11 14.07 14.11 13.88 14.20 20,513,622 14.045 -0.46%
2016-08-19 0 21.95 21.90 21.95 21.55 21.95 9,360,287 204,220,768 21.818 14.17 14.14 14.17 13.91 14.17 14,499,003 14.085 0.92%
2016-08-18 0 21.75 21.70 21.75 21.45 21.80 10,690,421 230,855,492 21.595 14.04 14.01 14.04 13.85 14.07 16,559,368 13.941 1.16%
2016-08-17 0 21.50 21.45 21.50 21.30 21.75 12,359,634 265,148,746 21.453 13.88 13.85 13.88 13.75 14.04 19,144,965 13.850 0.47%
2016-08-16 0 21.40 21.40 21.50 21.35 21.95 10,372,524 223,192,875 21.518 13.82 13.82 13.88 13.78 14.17 16,066,949 13.891 -2.06%
2016-08-15 0 21.85 21.80 21.85 21.15 21.95 17,598,042 381,575,778 21.683 14.11 14.07 14.11 13.65 14.17 27,259,213 13.998 2.82%
2016-08-12 0 21.25 21.20 21.25 20.90 21.50 9,578,597 202,530,866 21.144 13.72 13.69 13.72 13.49 13.88 14,837,163 13.650 0.00%
2016-08-11 0 21.25 21.15 21.25 21.00 21.55 14,515,458 308,649,261 21.263 13.72 13.65 13.72 13.56 13.91 22,484,317 13.727 0.95%
2016-08-10 0 21.05 21.05 21.10 20.75 21.70 24,927,212 528,929,710 21.219 13.59 13.59 13.62 13.40 14.01 38,612,033 13.699 -1.64%
2016-08-09 0 21.40 21.35 21.40 20.75 21.75 35,360,914 749,692,896 21.201 13.82 13.78 13.82 13.40 14.04 54,773,746 13.687 3.38%
2016-08-08 0 20.70 20.65 20.70 19.90 20.70 22,046,190 451,283,764 20.470 13.36 13.33 13.36 12.85 13.36 34,149,355 13.215 4.12%
2016-08-05 0 19.88 19.86 19.88 19.20 19.88 19,519,858 384,526,838 19.699 12.83 12.82 12.83 12.40 12.83 30,236,089 12.717 3.87%
2016-08-04 0 19.14 19.14 19.18 19.00 19.26 9,247,831 177,287,944 19.171 12.36 12.36 12.38 12.27 12.43 14,324,809 12.376 0.00%
2016-08-03 0 19.14 19.12 19.14 19.12 19.48 8,605,320 165,547,731 19.238 12.36 12.34 12.36 12.34 12.58 13,329,565 12.420 -2.05%
2016-08-01 0 19.54 19.50 19.54 19.32 19.54 8,383,911 163,220,996 19.468 12.61 12.59 12.61 12.47 12.61 12,986,605 12.568 1.35%
2016-07-29 0 19.28 19.20 19.28 19.16 19.50 10,129,571 195,197,997 19.270 12.45 12.40 12.45 12.37 12.59 15,690,617 12.440 -1.03%
2016-07-28 0 19.48 19.44 19.48 19.24 19.54 9,069,041 175,511,466 19.353 12.58 12.55 12.58 12.42 12.61 14,047,865 12.494 0.31%
2016-07-27 0 19.42 19.36 19.42 19.28 19.98 13,669,900 267,103,834 19.540 12.54 12.50 12.54 12.45 12.90 21,174,555 12.614 -2.12%
2016-07-26 0 19.84 19.78 19.84 19.40 19.88 9,346,895 184,687,639 19.759 12.81 12.77 12.81 12.52 12.83 14,478,258 12.756 1.22%
2016-07-25 0 19.60 19.54 19.60 19.40 19.90 10,187,192 199,295,898 19.563 12.65 12.61 12.65 12.52 12.85 15,779,871 12.630 -0.81%
2016-07-22 0 19.76 19.74 19.80 19.32 19.80 13,389,014 264,125,688 19.727 12.76 12.74 12.78 12.47 12.78 20,739,465 12.735 1.33%
2016-07-21 0 19.50 19.48 19.52 19.06 19.68 13,455,734 262,446,087 19.504 12.59 12.58 12.60 12.30 12.71 20,842,814 12.592 1.99%
2016-07-20 0 19.12 19.08 19.16 19.04 19.26 8,942,417 171,271,136 19.153 12.34 12.32 12.37 12.29 12.43 13,851,726 12.365 -0.52%
2016-07-19 0 19.22 19.18 19.22 19.00 19.36 8,454,637 162,222,883 19.187 12.41 12.38 12.41 12.27 12.50 13,096,159 12.387 0.42%
2016-07-18 0 19.14 19.12 19.16 18.96 19.32 10,431,113 199,106,541 19.088 12.36 12.34 12.37 12.24 12.47 16,157,703 12.323 -0.73%
2016-07-15 0 19.28 19.28 19.32 19.12 19.56 10,340,020 199,580,380 19.302 12.45 12.45 12.47 12.34 12.63 16,016,600 12.461 -0.21%
2016-07-14 0 19.32 19.32 19.36 19.06 19.36 8,755,519 168,642,106 19.261 12.47 12.47 12.50 12.30 12.50 13,562,222 12.435 0.52%
2016-07-13 0 19.22 19.20 19.26 19.04 19.62 13,229,110 254,574,696 19.244 12.41 12.40 12.43 12.29 12.67 20,491,775 12.423 0.10%
2016-07-12 0 19.20 19.18 19.20 18.62 19.34 21,371,545 405,102,114 18.955 12.40 12.38 12.40 12.02 12.49 33,104,336 12.237 4.01%
2016-07-11 0 18.46 18.42 18.48 18.34 18.74 9,264,866 171,037,601 18.461 11.92 11.89 11.93 11.84 12.10 14,351,196 11.918 2.21%
2016-07-08 0 18.06 18.04 18.08 17.84 18.08 5,273,816 94,672,661 17.951 11.66 11.65 11.67 11.52 11.67 8,169,095 11.589 0.11%
2016-07-07 0 18.04 18.00 18.08 18.00 18.32 8,468,867 153,388,579 18.112 11.65 11.62 11.67 11.62 11.83 13,118,201 11.693 0.45%
2016-07-06 0 17.96 17.96 18.02 17.80 18.06 8,724,735 156,356,225 17.921 11.59 11.59 11.63 11.49 11.66 13,514,538 11.569 -1.43%
2016-07-05 0 18.22 18.20 18.22 18.08 18.58 15,726,147 288,192,828 18.326 11.76 11.75 11.76 11.67 11.99 24,359,664 11.831 -0.98%
2016-07-04 0 18.40 18.34 18.40 18.26 18.90 19,309,162 358,868,312 18.585 11.88 11.84 11.88 11.79 12.20 29,909,723 11.998 1.66%
2016-06-30 0 18.10 18.10 18.12 17.44 18.18 24,093,427 433,263,237 17.983 11.69 11.69 11.70 11.26 11.74 37,320,507 11.609 4.87%
2016-06-29 0 17.26 17.28 17.32 17.10 17.34 8,585,688 147,859,815 17.222 11.14 11.16 11.18 11.04 11.19 13,299,155 11.118 0.82%
2016-06-28 0 17.12 17.12 17.14 16.90 17.16 11,144,412 189,596,897 17.013 11.05 11.05 11.07 10.91 11.08 17,262,597 10.983 -0.93%
2016-06-27 0 17.28 17.28 17.30 17.00 17.44 6,023,924 104,069,156 17.276 11.16 11.16 11.17 10.97 11.26 9,331,005 11.153 -0.12%
2016-06-24 0 17.30 17.26 17.36 16.50 18.14 22,471,934 384,834,544 17.125 11.17 11.14 11.21 10.65 11.71 34,808,829 11.056 -3.35%
2016-06-23 0 17.90 17.86 17.88 17.62 17.92 7,029,386 124,897,149 17.768 11.56 11.53 11.54 11.38 11.57 10,888,457 11.471 0.56%
2016-06-22 0 17.80 17.80 17.84 17.58 17.94 12,331,118 219,827,273 17.827 11.49 11.49 11.52 11.35 11.58 19,100,794 11.509 0.45%
2016-06-21 0 17.72 17.70 17.72 17.64 17.82 5,948,556 105,363,425 17.712 11.44 11.43 11.44 11.39 11.50 9,214,261 11.435 0.45%
2016-06-20 0 17.64 17.62 17.64 17.46 17.82 12,326,722 217,427,415 17.639 11.39 11.38 11.39 11.27 11.50 19,093,984 11.387 1.26%
2016-06-17 0 17.42 17.42 17.48 17.26 17.80 13,747,548 240,303,443 17.480 11.25 11.25 11.28 11.14 11.49 21,294,831 11.285 1.40%
2016-06-16 0 17.18 17.14 17.18 17.10 17.64 18,683,561 322,500,530 17.261 11.09 11.07 11.09 11.04 11.39 28,940,672 11.144 -3.27%
2016-06-15 0 17.76 17.70 17.76 17.60 17.86 11,598,706 206,415,640 17.796 11.47 11.43 11.47 11.36 11.53 17,966,294 11.489 -0.78%
2016-06-14 0 17.90 17.86 17.90 17.80 18.16 8,961,819 160,555,128 17.915 11.56 11.53 11.56 11.49 11.72 13,881,779 11.566 -0.44%
2016-06-13 0 17.98 17.94 18.00 17.84 18.02 8,859,348 158,871,471 17.933 11.61 11.58 11.62 11.52 11.63 13,723,052 11.577 -2.14%
2016-06-10 0 18.86 18.82 18.86 18.70 19.50 13,833,041 262,033,518 18.943 11.86 11.84 11.86 11.76 12.26 21,995,216 11.913 -3.28%
2016-06-08 0 19.50 19.46 19.54 19.32 19.58 13,163,088 256,118,772 19.457 12.26 12.24 12.29 12.15 12.31 20,929,958 12.237 0.72%
2016-06-07 0 19.36 19.32 19.34 18.98 19.38 12,695,978 243,228,082 19.158 12.18 12.15 12.16 11.94 12.19 20,187,230 12.049 2.87%
2016-06-06 0 18.82 18.82 18.84 18.72 19.04 8,103,800 152,703,912 18.843 11.84 11.84 11.85 11.77 11.97 12,885,441 11.851 -1.16%
2016-06-03 0 19.04 18.94 19.02 18.76 19.12 10,178,322 192,855,770 18.948 11.97 11.91 11.96 11.80 12.02 16,184,033 11.916 1.17%
2016-06-02 0 18.82 18.80 18.82 18.62 18.88 8,715,249 163,532,883 18.764 11.84 11.82 11.84 11.71 11.87 13,857,675 11.801 1.18%
2016-06-01 0 18.60 18.60 18.66 18.36 18.88 11,798,968 219,749,248 18.624 11.70 11.70 11.74 11.55 11.87 18,760,940 11.713 0.11%
2016-05-31 0 18.58 18.52 18.58 18.34 18.70 20,513,934 381,276,246 18.586 11.69 11.65 11.69 11.53 11.76 32,618,165 11.689 1.09%
2016-05-30 0 18.38 18.38 18.40 17.92 18.56 8,677,263 159,123,459 18.338 11.56 11.56 11.57 11.27 11.67 13,797,275 11.533 1.43%
2016-05-27 0 18.12 18.10 18.14 17.68 18.16 10,175,498 182,957,378 17.980 11.40 11.38 11.41 11.12 11.42 16,179,543 11.308 1.46%
2016-05-26 0 17.86 17.84 17.90 17.74 17.98 8,640,788 154,253,697 17.852 11.23 11.22 11.26 11.16 11.31 13,739,278 11.227 -1.11%
2016-05-25 0 18.06 18.02 18.06 17.90 18.08 9,866,650 177,599,332 18.000 11.36 11.33 11.36 11.26 11.37 15,688,459 11.320 1.92%
2016-05-24 0 17.72 17.70 17.72 17.40 17.82 8,722,377 154,340,300 17.695 11.14 11.13 11.14 10.94 11.21 13,869,009 11.128 -0.56%
2016-05-23 0 17.82 17.80 17.84 17.70 18.16 8,939,461 160,338,951 17.936 11.21 11.19 11.22 11.13 11.42 14,214,183 11.280 -1.44%
2016-05-20 0 18.08 18.06 18.10 17.14 18.16 17,153,673 307,557,569 17.930 11.37 11.36 11.38 10.78 11.42 27,275,185 11.276 4.99%
2016-05-19 0 17.22 17.20 17.24 17.18 17.52 11,533,353 199,432,180 17.292 10.83 10.82 10.84 10.80 11.02 18,338,599 10.875 -1.60%
2016-05-18 0 17.50 17.52 17.54 17.26 17.64 13,786,826 240,169,977 17.420 11.01 11.02 11.03 10.86 11.09 21,921,732 10.956 -1.24%
2016-05-17 0 17.72 17.72 17.76 17.30 17.76 11,500,000 202,069,380 17.571 11.14 11.14 11.17 10.88 11.17 18,285,566 11.051 1.37%
2016-05-16 0 17.48 17.46 17.50 17.24 17.66 13,131,800 229,099,713 17.446 10.99 10.98 11.01 10.84 11.11 20,880,209 10.972 0.00%
2016-05-13 0 17.48 17.46 17.52 17.42 18.04 15,092,710 266,351,686 17.648 10.99 10.98 11.02 10.96 11.35 23,998,152 11.099 -2.56%
2016-05-12 0 17.94 17.90 17.94 17.72 18.02 5,877,284 105,267,303 17.911 11.28 11.26 11.28 11.14 11.33 9,345,171 11.264 0.22%
2016-05-11 0 17.90 17.90 17.94 17.72 17.98 12,359,309 220,732,425 17.860 11.26 11.26 11.28 11.14 11.31 19,651,910 11.232 0.11%
2016-05-10 0 17.88 17.90 17.94 17.82 18.16 13,733,984 246,107,248 17.920 11.24 11.26 11.28 11.21 11.42 21,837,711 11.270 -0.67%
2016-05-09 0 18.00 18.00 18.04 17.94 18.46 15,104,425 273,095,402 18.080 11.32 11.32 11.35 11.28 11.61 24,016,780 11.371 -1.10%
2016-05-06 0 18.20 18.20 18.22 18.18 18.54 13,994,258 256,310,008 18.315 11.45 11.45 11.46 11.43 11.66 22,251,559 11.519 -2.47%
2016-05-05 0 18.66 18.66 18.68 18.64 18.94 8,210,827 154,239,618 18.785 11.74 11.74 11.75 11.72 11.91 13,055,619 11.814 -2.00%
2016-05-04 0 19.04 19.00 19.06 18.52 19.06 10,504,305 198,194,546 18.868 11.97 11.95 11.99 11.65 11.99 16,702,362 11.866 1.49%
2016-05-03 0 18.76 18.76 18.82 18.70 19.26 9,822,560 185,263,884 18.861 11.80 11.80 11.84 11.76 12.11 15,618,354 11.862 -2.09%
2016-04-29 0 19.16 19.14 19.20 18.74 19.20 9,744,089 185,713,421 19.059 12.05 12.04 12.08 11.79 12.08 15,493,581 11.986 0.95%
2016-04-28 0 18.98 18.94 18.98 18.82 19.50 18,270,680 349,334,166 19.120 11.94 11.91 11.94 11.84 12.26 29,051,281 12.025 -1.45%
2016-04-27 0 19.26 19.22 19.26 19.16 19.56 9,969,661 192,533,980 19.312 12.11 12.09 12.11 12.05 12.30 15,852,252 12.146 -0.93%
2016-04-26 0 19.44 19.42 19.50 19.14 19.74 9,862,622 190,982,585 19.364 12.23 12.21 12.26 12.04 12.41 15,682,055 12.178 -0.82%
2016-04-25 0 19.60 19.58 19.62 19.40 19.74 8,902,345 174,612,147 19.614 12.33 12.31 12.34 12.20 12.41 14,155,167 12.336 0.51%
2016-04-22 0 19.50 19.48 19.54 19.44 19.66 10,738,495 210,723,226 19.623 12.26 12.25 12.29 12.23 12.36 17,074,736 12.341 -1.52%
2016-04-21 0 19.80 19.74 19.78 19.68 19.96 11,815,695 234,273,862 19.827 12.45 12.41 12.44 12.38 12.55 18,787,537 12.470 0.61%
2016-04-20 0 19.68 19.66 19.70 19.58 19.80 10,203,460 200,719,941 19.672 12.38 12.36 12.39 12.31 12.45 16,224,004 12.372 0.00%
2016-04-19 0 19.68 19.66 19.70 19.48 20.00 12,151,655 239,202,211 19.685 12.38 12.36 12.39 12.25 12.58 19,321,730 12.380 -0.40%
2016-04-18 0 19.76 19.72 19.80 19.58 19.82 9,059,451 178,582,283 19.712 12.43 12.40 12.45 12.31 12.47 14,404,973 12.397 -0.60%
2016-04-15 0 19.88 19.86 19.88 19.82 20.20 8,409,640 168,154,479 19.995 12.50 12.49 12.50 12.47 12.70 13,371,742 12.575 -0.85%
2016-04-14 0 20.05 20.05 20.15 20.00 20.55 11,324,051 228,483,927 20.177 12.61 12.61 12.67 12.58 12.92 18,005,799 12.689 -0.50%
2016-04-13 0 20.15 20.10 20.20 19.82 20.25 18,731,876 375,744,102 20.059 12.67 12.64 12.70 12.47 12.74 29,784,605 12.615 2.08%
2016-04-12 0 19.74 19.76 19.78 19.74 20.30 8,991,042 179,270,593 19.939 12.41 12.43 12.44 12.41 12.77 14,296,200 12.540 -1.20%
2016-04-11 0 19.98 19.90 19.96 19.28 20.05 10,576,371 209,065,648 19.767 12.57 12.52 12.55 12.13 12.61 16,816,951 12.432 2.15%
2016-04-08 0 19.56 19.50 19.54 19.10 19.64 8,597,246 167,559,514 19.490 12.30 12.26 12.29 12.01 12.35 13,670,045 12.257 0.41%
2016-04-07 0 19.48 19.40 19.42 19.38 19.84 7,632,161 148,712,243 19.485 12.25 12.20 12.21 12.19 12.48 12,135,512 12.254 -0.61%
2016-04-06 0 19.60 19.52 19.60 19.34 19.68 7,031,083 137,649,315 19.577 12.33 12.28 12.33 12.16 12.38 11,179,768 12.312 0.20%
2016-04-05 0 19.56 19.54 19.56 18.88 19.70 13,618,639 264,862,498 19.449 12.30 12.29 12.30 11.87 12.39 21,654,307 12.231 0.82%
2016-04-01 0 19.40 19.38 19.44 19.22 19.90 13,104,141 254,304,830 19.406 12.20 12.19 12.23 12.09 12.52 20,836,229 12.205 -2.51%
2016-03-31 0 19.90 19.86 19.92 19.80 20.20 11,080,252 221,138,126 19.958 12.52 12.49 12.53 12.45 12.70 17,618,146 12.552 -0.75%
2016-03-30 0 20.05 20.00 20.05 19.74 20.40 19,739,727 393,121,134 19.915 12.61 12.58 12.61 12.41 12.83 31,387,138 12.525 2.93%
2016-03-29 0 19.48 19.46 19.48 19.04 20.15 26,618,711 519,613,224 19.521 12.25 12.24 12.25 11.97 12.67 42,325,061 12.277 -2.60%
2016-03-24 0 20.00 20.00 20.05 19.96 20.40 13,415,603 269,663,227 20.101 12.58 12.58 12.61 12.55 12.83 21,331,469 12.642 -2.68%
2016-03-23 0 20.55 20.50 20.60 20.25 20.80 16,016,210 329,676,685 20.584 12.92 12.89 12.96 12.74 13.08 25,466,563 12.945 0.24%
2016-03-22 0 20.50 20.45 20.50 20.10 20.80 12,244,294 250,513,405 20.460 12.89 12.86 12.89 12.64 13.08 19,469,030 12.867 0.99%
2016-03-21 0 20.30 20.25 20.30 20.15 21.00 12,807,982 262,877,470 20.525 12.77 12.74 12.77 12.67 13.21 20,365,322 12.908 -2.40%
2016-03-18 0 20.80 20.75 20.90 20.35 20.90 9,249,421 191,562,910 20.711 13.08 13.05 13.14 12.80 13.14 14,707,035 13.025 0.97%
2016-03-17 0 20.60 20.50 20.60 20.45 20.90 7,847,592 162,130,205 20.660 12.96 12.89 12.96 12.86 13.14 12,478,058 12.993 1.98%
2016-03-16 0 20.20 20.15 20.30 19.62 20.55 9,746,662 196,520,500 20.163 12.70 12.67 12.77 12.34 12.92 15,497,673 12.681 -0.49%
2016-03-15 0 20.30 20.35 20.40 19.98 20.45 7,806,802 158,353,501 20.284 12.77 12.80 12.83 12.57 12.86 12,413,200 12.757 -0.49%
2016-03-14 0 20.40 20.35 20.40 20.15 20.85 21,443,006 439,592,913 20.501 12.83 12.80 12.83 12.67 13.11 34,095,435 12.893 2.62%
2016-03-11 0 19.88 19.84 19.86 19.32 19.96 10,460,800 206,701,306 19.760 12.50 12.48 12.49 12.15 12.55 16,633,187 12.427 1.95%
2016-03-10 0 19.50 19.46 19.50 19.38 20.20 11,231,494 221,546,640 19.725 12.26 12.24 12.26 12.19 12.70 17,858,629 12.406 -1.71%
2016-03-09 0 19.84 19.80 19.86 19.22 19.90 15,902,019 312,387,820 19.645 12.48 12.45 12.49 12.09 12.52 25,284,993 12.355 -0.70%
2016-03-08 0 19.98 19.98 20.05 19.90 20.70 9,617,066 193,096,587 20.079 12.57 12.57 12.61 12.52 13.02 15,291,609 12.628 -3.48%
2016-03-07 0 20.70 20.70 20.75 20.20 20.85 17,362,029 356,719,555 20.546 13.02 13.02 13.05 12.70 13.11 27,606,481 12.922 2.48%
2016-03-04 0 20.20 20.15 20.25 19.88 20.35 14,696,567 295,073,782 20.078 12.70 12.67 12.74 12.50 12.80 23,368,265 12.627 1.20%
2016-03-03 0 19.96 19.90 19.96 19.68 20.60 19,994,700 398,617,948 19.936 12.55 12.52 12.55 12.38 12.96 31,792,558 12.538 -2.40%
2016-03-02 0 20.45 20.45 20.50 19.98 20.70 32,127,748 652,074,082 20.296 12.86 12.86 12.89 12.57 13.02 51,084,701 12.765 6.62%
2016-03-01 0 19.18 19.18 19.20 18.70 19.20 21,351,190 406,064,391 19.018 12.06 12.06 12.08 11.76 12.08 33,949,444 11.961 3.34%
2016-02-29 0 18.56 18.54 18.56 18.48 19.18 12,037,438 225,379,382 18.723 11.67 11.66 11.67 11.62 12.06 19,140,119 11.775 -2.21%
2016-02-26 0 18.98 18.96 19.02 18.34 19.02 9,254,384 173,139,529 18.709 11.94 11.92 11.96 11.53 11.96 14,714,926 11.766 4.86%
2016-02-25 0 18.10 18.10 18.12 18.04 18.68 7,112,092 130,369,767 18.331 11.38 11.38 11.40 11.35 11.75 11,308,577 11.528 -1.84%
2016-02-24 0 18.44 18.40 18.44 18.24 18.80 7,114,554 131,618,550 18.500 11.60 11.57 11.60 11.47 11.82 11,312,491 11.635 -1.28%
2016-02-23 0 18.68 18.68 18.70 18.60 19.00 7,952,764 149,198,877 18.761 11.75 11.75 11.76 11.70 11.95 12,645,286 11.799 -0.64%
2016-02-22 0 18.80 18.80 18.84 18.76 19.64 16,874,349 321,409,810 19.047 11.82 11.82 11.85 11.80 12.35 26,831,046 11.979 -2.19%
2016-02-19 0 19.22 19.26 19.28 18.62 19.26 13,250,760 251,311,731 18.966 12.09 12.11 12.13 11.71 12.11 21,069,361 11.928 1.16%
2016-02-18 0 19.00 19.00 19.02 18.84 19.10 13,095,291 248,294,341 18.961 11.95 11.95 11.96 11.85 12.01 20,822,158 11.925 3.37%
2016-02-17 0 18.38 18.36 18.40 18.36 18.98 12,661,151 236,106,605 18.648 11.56 11.55 11.57 11.55 11.94 20,131,854 11.728 -0.22%
2016-02-16 0 18.42 18.40 18.42 17.42 18.78 29,323,545 537,191,413 18.319 11.58 11.57 11.58 10.96 11.81 46,625,881 11.521 5.38%
2016-02-15 0 17.48 17.44 17.46 17.30 17.60 15,266,618 267,038,466 17.492 10.99 10.97 10.98 10.88 11.07 24,274,674 11.001 1.75%
2016-02-12 0 17.18 17.12 17.20 17.08 17.74 12,194,794 211,472,216 17.341 10.80 10.77 10.82 10.74 11.16 19,390,323 10.906 -1.26%
2016-02-11 0 17.40 17.38 17.40 17.16 17.50 9,558,932 166,151,114 17.382 10.94 10.93 10.94 10.79 11.01 15,199,173 10.932 -3.65%
2016-02-05 0 18.06 18.04 18.06 17.88 18.54 9,538,935 172,324,576 18.065 11.36 11.35 11.36 11.24 11.66 15,167,376 11.362 -0.55%
2016-02-04 0 18.16 18.08 18.16 18.02 18.50 7,068,590 129,308,724 18.293 11.42 11.37 11.42 11.33 11.63 11,239,406 11.505 0.55%
2016-02-03 0 18.06 18.02 18.08 17.84 18.26 12,703,353 229,037,161 18.030 11.36 11.33 11.37 11.22 11.48 20,198,957 11.339 -2.27%
2016-02-02 0 18.48 18.46 18.48 18.22 18.96 8,928,010 165,507,047 18.538 11.62 11.61 11.62 11.46 11.92 14,195,976 11.659 -1.39%
2016-02-01 0 18.74 18.72 18.74 18.58 19.10 13,452,809 253,164,104 18.819 11.79 11.77 11.79 11.69 12.01 21,390,629 11.835 -1.06%
2016-01-29 0 18.94 18.92 19.00 17.86 19.00 18,151,639 337,589,442 18.598 11.91 11.90 11.95 11.23 11.95 28,862,000 11.697 4.76%
2016-01-28 0 18.08 18.04 18.08 17.56 18.26 11,388,000 205,065,980 18.007 11.37 11.35 11.37 11.04 11.48 18,107,481 11.325 0.78%
2016-01-27 0 17.94 17.90 17.96 17.54 18.10 11,230,626 200,471,151 17.850 11.28 11.26 11.30 11.03 11.38 17,857,248 11.226 3.58%
2016-01-26 0 17.32 17.28 17.38 17.20 17.88 9,447,809 165,162,734 17.482 10.89 10.87 10.93 10.82 11.24 15,022,482 10.994 -4.10%
2016-01-25 0 18.06 18.04 18.10 17.86 18.60 12,635,430 230,021,294 18.204 11.36 11.35 11.38 11.23 11.70 20,090,956 11.449 0.44%
2016-01-22 0 17.98 17.96 17.98 17.36 18.08 19,549,505 345,172,028 17.656 11.31 11.30 11.31 10.92 11.37 31,084,676 11.104 5.76%
2016-01-21 0 17.00 16.94 17.00 16.92 18.04 20,199,208 351,433,067 17.398 10.69 10.65 10.69 10.64 11.35 32,117,735 10.942 -3.30%
2016-01-20 0 17.58 17.50 17.60 17.42 18.18 17,409,856 307,605,407 17.668 11.06 11.01 11.07 10.96 11.43 27,682,528 11.112 -5.18%
2016-01-19 0 18.54 18.52 18.54 17.72 18.64 15,161,464 277,018,568 18.271 11.66 11.65 11.66 11.14 11.72 24,107,474 11.491 3.46%
2016-01-18 0 17.92 17.88 17.94 17.42 18.20 11,818,888 211,537,667 17.898 11.27 11.24 11.28 10.96 11.45 18,792,614 11.256 1.24%
2016-01-15 0 17.70 17.70 17.74 17.70 18.56 17,717,120 318,482,818 17.976 11.13 11.13 11.16 11.13 11.67 28,171,093 11.305 -1.99%
2016-01-14 0 18.06 18.10 18.12 17.50 18.38 20,994,317 378,416,575 18.025 11.36 11.38 11.40 11.01 11.56 33,381,998 11.336 -1.31%
2016-01-13 0 18.30 18.28 18.30 18.18 19.24 22,933,816 427,470,665 18.639 11.51 11.50 11.51 11.43 12.10 36,465,897 11.722 2.23%
2016-01-12 0 17.90 17.90 17.98 17.86 19.20 31,173,767 571,451,342 18.331 11.26 11.26 11.31 11.23 12.08 49,567,825 11.529 -4.18%
2016-01-11 0 18.68 18.68 18.70 18.62 19.14 22,131,048 416,597,430 18.824 11.75 11.75 11.76 11.71 12.04 35,189,456 11.839 -6.22%
2016-01-08 0 19.92 19.92 19.94 19.86 20.40 14,631,293 293,701,105 20.073 12.53 12.53 12.54 12.49 12.83 23,264,476 12.624 -0.65%
2016-01-07 0 20.05 20.00 20.20 19.96 20.90 20,386,691 411,003,873 20.160 12.61 12.58 12.70 12.55 13.14 32,415,843 12.679 -4.98%
2016-01-06 0 21.10 21.05 21.15 20.60 21.25 14,067,335 295,057,587 20.975 13.27 13.24 13.30 12.96 13.36 22,367,755 13.191 -0.24%
2016-01-05 0 21.15 21.15 21.20 21.00 21.90 13,982,783 298,241,298 21.329 13.30 13.30 13.33 13.21 13.77 22,233,314 13.414 -1.86%
2016-01-04 0 21.55 21.55 21.65 21.50 22.55 14,696,819 319,134,901 21.715 13.55 13.55 13.62 13.52 14.18 23,368,666 13.657 -4.65%
2015-12-31 0 22.60 22.55 22.60 22.05 22.60 4,781,000 107,354,200 22.454 14.21 14.18 14.21 13.87 14.21 7,602,025 14.122 2.73%
2015-12-30 0 22.00 22.00 22.05 21.85 22.60 6,651,140 147,083,140 22.114 13.84 13.84 13.87 13.74 14.21 10,575,640 13.908 -2.00%
2015-12-29 0 22.45 22.40 22.45 22.15 22.55 7,361,258 165,268,347 22.451 14.12 14.09 14.12 13.93 14.18 11,704,763 14.120 1.81%
2015-12-28 0 22.05 22.00 22.05 21.90 22.30 4,784,500 105,622,480 22.076 13.87 13.84 13.87 13.77 14.02 7,607,591 13.884 0.23%
2015-12-24 0 22.00 21.95 22.05 21.85 22.55 4,331,877 95,572,112 22.063 13.84 13.80 13.87 13.74 14.18 6,887,898 13.875 -1.35%
2015-12-23 0 22.30 22.25 22.35 22.15 22.55 6,625,358 147,998,996 22.338 14.02 13.99 14.06 13.93 14.18 10,534,645 14.049 0.00%
2015-12-22 0 22.30 22.30 22.45 22.15 22.80 7,808,094 175,090,551 22.424 14.02 14.02 14.12 13.93 14.34 12,415,254 14.103 -0.22%
2015-12-21 0 22.35 22.25 22.40 21.95 22.60 7,045,339 157,741,767 22.390 14.06 13.99 14.09 13.80 14.21 11,202,436 14.081 0.90%
2015-12-18 0 22.15 22.10 22.15 21.70 22.45 12,698,029 281,570,786 22.174 13.93 13.90 13.93 13.65 14.12 20,190,491 13.946 -0.23%
2015-12-17 0 22.20 22.10 22.20 21.65 22.50 8,861,610 196,763,907 22.204 13.96 13.90 13.96 13.62 14.15 14,090,396 13.964 2.07%
2015-12-16 0 21.75 21.70 21.80 21.45 21.90 11,369,992 246,689,821 21.697 13.68 13.65 13.71 13.49 13.77 18,078,847 13.645 2.84%
2015-12-15 0 21.15 21.15 21.20 20.80 21.45 10,327,653 219,376,482 21.242 13.30 13.30 13.33 13.08 13.49 16,421,477 13.359 2.17%
2015-12-14 0 20.70 20.65 20.75 20.30 20.85 15,455,939 318,281,419 20.593 13.02 12.99 13.05 12.77 13.11 24,575,704 12.951 -2.13%
2015-12-11 0 21.15 21.15 21.20 21.10 21.80 10,302,312 219,584,436 21.314 13.30 13.30 13.33 13.27 13.71 16,381,183 13.405 -2.53%
2015-12-10 0 21.70 21.60 21.70 21.45 22.40 9,546,637 209,042,584 21.897 13.65 13.58 13.65 13.49 14.09 15,179,623 13.771 -1.81%
2015-12-09 0 22.10 22.10 22.15 21.45 22.50 8,353,000 184,290,936 22.063 13.90 13.90 13.93 13.49 14.15 13,281,681 13.876 2.08%
2015-12-08 0 21.65 21.60 21.65 21.35 21.95 12,637,739 272,287,142 21.546 13.62 13.58 13.62 13.43 13.80 20,094,627 13.550 -2.26%
2015-12-07 0 22.15 22.15 22.25 22.10 22.65 8,265,948 185,045,321 22.386 13.93 13.93 13.99 13.90 14.24 13,143,264 14.079 -1.99%
2015-12-04 0 22.60 22.60 22.65 22.00 22.65 8,389,008 187,684,355 22.373 14.21 14.21 14.24 13.84 14.24 13,338,936 14.070 0.22%
2015-12-03 0 22.55 22.50 22.60 22.20 23.20 21,043,407 474,883,029 22.567 14.18 14.15 14.21 13.96 14.59 33,460,053 14.193 -1.10%
2015-12-02 0 22.80 22.75 22.80 22.45 23.80 35,937,274 826,394,656 22.995 14.34 14.31 14.34 14.12 14.97 57,142,035 14.462 1.56%
2015-12-01 0 22.45 22.35 22.50 21.10 22.50 19,212,739 420,823,939 21.903 14.12 14.06 14.15 13.27 14.15 30,549,201 13.775 7.67%
2015-11-30 0 20.85 20.85 21.05 20.55 21.30 16,164,391 338,498,353 20.941 13.11 13.11 13.24 12.92 13.40 25,702,178 13.170 0.00%
2015-11-27 0 20.85 20.85 20.90 20.80 21.80 13,247,832 280,232,600 21.153 13.11 13.11 13.14 13.08 13.71 21,064,705 13.303 -4.58%
2015-11-26 0 21.85 21.80 21.85 21.80 22.35 11,164,191 247,091,835 22.133 13.74 13.71 13.74 13.71 14.06 17,751,613 13.919 0.46%
2015-11-25 0 21.75 21.60 21.75 21.40 21.85 7,141,153 154,572,004 21.645 13.68 13.58 13.68 13.46 13.74 11,354,785 13.613 0.93%
2015-11-24 0 21.55 21.50 21.60 21.35 21.75 5,563,649 119,695,479 21.514 13.55 13.52 13.58 13.43 13.68 8,846,476 13.530 -1.15%
2015-11-23 0 21.80 21.75 21.80 21.70 22.30 6,696,568 147,155,927 21.975 13.71 13.68 13.71 13.65 14.02 10,647,873 13.820 -1.13%
2015-11-20 0 22.05 22.05 22.10 21.45 22.10 6,256,047 136,222,127 21.774 13.87 13.87 13.90 13.49 13.90 9,947,423 13.694 2.80%
2015-11-19 0 21.45 21.35 21.45 21.35 21.85 8,589,612 185,367,235 21.580 13.49 13.43 13.49 13.43 13.74 13,657,906 13.572 1.18%
2015-11-18 0 21.20 21.15 21.20 20.85 21.50 12,746,283 271,264,514 21.282 13.33 13.30 13.33 13.11 13.52 20,267,218 13.384 1.92%
2015-11-17 0 20.80 20.80 20.90 20.55 21.20 14,238,043 296,848,223 20.849 13.08 13.08 13.14 12.92 13.33 22,639,190 13.112 1.96%
2015-11-16 0 20.40 20.40 20.45 20.00 20.50 10,443,832 211,905,816 20.290 12.83 12.83 12.86 12.58 12.89 16,606,207 12.761 -1.69%
2015-11-13 0 20.75 20.70 20.75 20.65 21.00 7,097,422 147,577,382 20.793 13.05 13.02 13.05 12.99 13.21 11,285,250 13.077 -3.26%
2015-11-12 0 21.45 21.40 21.55 21.05 21.60 8,739,776 186,483,888 21.337 13.49 13.46 13.55 13.24 13.58 13,896,674 13.419 2.63%
2015-11-11 0 20.90 20.85 20.95 20.60 21.10 8,308,925 173,052,718 20.827 13.14 13.11 13.18 12.96 13.27 13,211,600 13.099 0.97%
2015-11-10 0 20.70 20.70 20.75 20.70 21.40 13,534,500 283,740,100 20.964 13.02 13.02 13.05 13.02 13.46 21,520,521 13.185 -4.39%
2015-11-09 0 21.65 21.60 21.65 21.55 22.40 6,810,204 149,038,437 21.885 13.62 13.58 13.62 13.55 14.09 10,828,560 13.763 -1.81%
2015-11-06 0 22.05 22.05 22.10 21.85 22.65 7,817,609 174,525,261 22.325 13.87 13.87 13.90 13.74 14.24 12,430,383 14.040 -0.45%
2015-11-05 0 22.15 22.10 22.15 22.00 22.75 8,823,277 197,206,062 22.351 13.93 13.90 13.93 13.84 14.31 14,029,445 14.057 -1.34%
2015-11-04 0 22.45 22.45 22.60 21.40 22.60 24,315,130 539,844,564 22.202 14.12 14.12 14.21 13.46 14.21 38,662,254 13.963 5.15%
2015-11-03 0 21.35 21.30 21.35 21.15 21.55 12,824,652 273,671,506 21.339 13.43 13.40 13.43 13.30 13.55 20,391,828 13.421 2.40%
2015-11-02 0 20.85 20.80 20.85 19.94 21.55 18,974,348 400,916,234 21.129 13.11 13.08 13.11 12.54 13.55 30,170,148 13.289 2.96%
2015-10-30 0 20.25 20.25 20.40 19.98 20.85 11,576,178 236,364,675 20.418 12.74 12.74 12.83 12.57 13.11 18,406,693 12.841 -0.25%
2015-10-29 0 20.30 20.25 20.35 20.25 21.05 11,505,771 235,386,346 20.458 12.77 12.74 12.80 12.74 13.24 18,294,742 12.866 -2.64%
2015-10-28 0 20.85 20.80 20.90 20.80 21.45 8,511,370 178,514,962 20.974 13.11 13.08 13.14 13.08 13.49 13,533,497 13.191 -3.02%
2015-10-27 0 21.50 21.45 21.60 20.85 21.80 9,577,620 204,434,930 21.345 13.52 13.49 13.58 13.11 13.71 15,228,887 13.424 -1.38%
2015-10-26 0 21.80 21.75 21.85 21.20 21.85 12,560,594 271,812,106 21.640 13.71 13.68 13.74 13.33 13.74 19,971,963 13.610 2.11%
2015-10-23 0 21.35 21.25 21.35 21.05 21.40 6,913,219 146,593,526 21.205 13.43 13.36 13.43 13.24 13.46 10,992,359 13.336 1.67%
2015-10-22 0 21.00 20.90 21.00 20.60 21.05 6,103,482 127,590,145 20.904 13.21 13.14 13.21 12.96 13.24 9,704,837 13.147 -1.18%
2015-10-20 0 21.25 21.25 21.30 20.95 21.40 4,281,184 90,563,710 21.154 13.36 13.36 13.40 13.18 13.46 6,807,293 13.304 -0.47%
2015-10-19 0 21.35 21.30 21.35 20.80 21.65 10,344,553 219,151,490 21.185 13.43 13.40 13.43 13.08 13.62 16,448,349 13.324 -0.70%
2015-10-16 0 21.50 21.45 21.55 21.05 21.60 14,985,829 319,731,767 21.336 13.52 13.49 13.55 13.24 13.58 23,828,206 13.418 0.70%
2015-10-15 0 21.35 21.25 21.35 20.65 21.60 14,636,695 310,375,855 21.205 13.43 13.36 13.43 12.99 13.58 23,273,066 13.336 2.89%
2015-10-14 0 20.75 20.70 20.75 20.55 21.40 13,283,490 276,219,064 20.794 13.05 13.02 13.05 12.92 13.46 21,121,403 13.078 -2.81%
2015-10-13 0 21.35 21.25 21.30 21.10 21.80 12,637,760 270,288,536 21.387 13.43 13.36 13.40 13.27 13.71 20,094,661 13.451 -0.23%
2015-10-12 0 21.40 21.30 21.40 20.90 21.60 17,252,324 368,819,761 21.378 13.46 13.40 13.46 13.14 13.58 27,432,045 13.445 2.88%
2015-10-09 0 20.80 20.75 20.80 20.65 21.10 13,914,843 290,113,795 20.849 13.08 13.05 13.08 12.99 13.27 22,125,286 13.112 1.96%
2015-10-08 0 20.40 20.35 20.45 20.25 21.40 22,155,590 458,547,063 20.697 12.83 12.80 12.86 12.74 13.46 35,228,479 13.016 -1.21%
2015-10-07 0 20.65 20.60 20.65 19.56 20.65 14,407,787 292,521,651 20.303 12.99 12.96 12.99 12.30 12.99 22,909,091 12.769 5.46%
2015-10-06 0 19.58 19.56 19.62 19.40 20.35 7,563,629 148,469,034 19.629 12.31 12.30 12.34 12.20 12.80 12,026,543 12.345 -2.00%
2015-10-05 0 19.98 19.98 20.00 19.60 20.45 15,295,874 304,126,436 19.883 12.57 12.57 12.58 12.33 12.86 24,321,193 12.505 1.22%
2015-10-02 0 19.74 19.70 19.74 19.10 19.98 36,240,436 710,621,302 19.609 12.41 12.39 12.41 12.01 12.57 57,624,078 12.332 8.70%
2015-09-30 0 18.16 18.16 18.20 17.64 18.32 17,046,077 308,594,694 18.104 11.42 11.42 11.45 11.09 11.52 27,104,102 11.386 4.05%
2015-09-29 0 17.54 17.54 17.58 17.40 18.08 12,855,928 226,588,354 17.625 10.98 10.98 11.00 10.89 11.31 20,543,456 11.030 -5.50%
2015-09-25 0 18.56 18.52 18.62 18.08 18.66 10,256,583 189,026,458 18.430 11.61 11.59 11.65 11.31 11.68 16,389,767 11.533 1.31%
2015-09-24 0 18.32 18.34 18.40 18.24 18.90 9,333,000 172,801,054 18.515 11.46 11.48 11.51 11.41 11.83 14,913,904 11.587 -2.03%
2015-09-23 0 18.70 18.70 18.72 18.52 19.26 11,725,333 219,941,267 18.758 11.70 11.70 11.71 11.59 12.05 18,736,793 11.738 -3.51%
2015-09-22 0 19.38 19.30 19.32 19.30 19.88 11,554,000 226,106,880 19.570 12.13 12.08 12.09 12.08 12.44 18,463,007 12.246 0.73%
2015-09-21 0 19.24 19.20 19.26 18.70 19.28 7,994,867 152,854,003 19.119 12.04 12.02 12.05 11.70 12.07 12,775,600 11.965 1.48%
2015-09-18 0 18.96 18.92 19.08 18.62 19.12 17,066,680 323,361,373 18.947 11.87 11.84 11.94 11.65 11.97 27,272,134 11.857 2.27%
2015-09-17 0 18.54 18.50 18.54 18.50 18.96 19,510,505 364,188,783 18.666 11.60 11.58 11.60 11.58 11.87 31,177,306 11.681 -1.38%
2015-09-16 0 18.80 18.78 18.80 18.50 18.96 14,623,592 273,863,458 18.728 11.76 11.75 11.76 11.58 11.87 23,368,140 11.720 1.40%
2015-09-15 0 18.54 18.54 18.56 18.50 18.96 13,638,137 254,486,298 18.660 11.60 11.60 11.61 11.58 11.87 21,793,407 11.677 -1.49%
2015-09-14 0 18.82 18.84 18.86 18.74 19.48 15,692,360 298,199,934 19.003 11.78 11.79 11.80 11.73 12.19 25,076,004 11.892 -1.47%
2015-09-11 0 19.10 18.96 18.98 18.92 19.66 22,809,863 438,183,178 19.210 11.95 11.87 11.88 11.84 12.30 36,449,599 12.022 0.84%
2015-09-10 0 18.94 18.92 18.94 18.78 19.70 17,302,626 331,025,105 19.131 11.85 11.84 11.85 11.75 12.33 27,649,170 11.972 -5.02%
2015-09-09 0 19.94 19.90 19.96 19.30 20.15 18,898,638 374,443,283 19.813 12.48 12.45 12.49 12.08 12.61 30,199,558 12.399 4.40%
2015-09-08 0 19.10 19.06 19.10 18.10 19.30 13,620,433 255,177,167 18.735 11.95 11.93 11.95 11.33 12.08 21,765,116 11.724 5.76%
2015-09-07 0 18.06 18.02 18.06 17.96 18.72 8,765,187 160,530,803 18.315 11.30 11.28 11.30 11.24 11.71 14,006,553 11.461 -1.20%
2015-09-04 0 18.28 18.22 18.34 17.90 18.90 12,579,344 230,871,948 18.353 11.44 11.40 11.48 11.20 11.83 20,101,482 11.485 -1.30%
2015-09-02 0 18.52 18.46 18.52 18.12 19.28 13,703,602 255,097,656 18.615 11.59 11.55 11.59 11.34 12.07 21,898,018 11.649 -0.43%
2015-09-01 0 18.60 18.54 18.56 18.52 19.38 20,667,688 389,350,163 18.839 11.64 11.60 11.61 11.59 12.13 33,026,456 11.789 -3.83%
2015-08-31 0 19.34 19.38 19.48 18.54 19.58 19,311,939 368,986,211 19.107 12.10 12.13 12.19 11.60 12.25 30,860,002 11.957 -0.41%
2015-08-28 0 19.42 19.36 19.38 19.26 20.15 26,100,063 509,107,411 19.506 12.15 12.12 12.13 12.05 12.61 41,707,257 12.207 -1.72%
2015-08-27 0 19.76 19.76 19.78 18.30 19.86 36,059,769 684,483,534 18.982 12.37 12.37 12.38 11.45 12.43 57,622,622 11.879 10.51%
2015-08-26 0 17.88 17.84 17.86 17.84 19.10 31,430,530 580,310,572 18.463 11.19 11.16 11.18 11.16 11.95 50,225,212 11.554 -1.97%
2015-08-25 0 18.24 18.22 18.24 17.52 18.32 40,793,119 734,757,740 18.012 11.41 11.40 11.41 10.96 11.46 65,186,398 11.272 3.87%
2015-08-24 0 17.56 17.46 17.56 17.40 17.94 29,158,983 512,681,169 17.582 10.99 10.93 10.99 10.89 11.23 46,595,336 11.003 -5.08%
2015-08-21 0 18.50 18.46 18.60 18.06 18.64 15,732,232 288,619,119 18.346 11.58 11.55 11.64 11.30 11.66 25,139,719 11.481 -2.12%
2015-08-20 0 18.90 18.86 18.88 18.78 19.68 17,988,248 346,051,010 19.238 11.83 11.80 11.81 11.75 12.32 28,744,777 12.039 -1.36%
2015-08-19 0 19.16 19.16 19.18 18.78 19.84 26,282,396 501,893,893 19.096 11.99 11.99 12.00 11.75 12.42 41,998,621 11.950 -2.64%
2015-08-18 0 19.68 19.68 19.74 19.62 20.60 8,003,584 160,322,032 20.031 12.32 12.32 12.35 12.28 12.89 12,789,530 12.535 -2.57%
2015-08-17 0 20.20 20.15 20.20 20.00 20.40 6,575,731 132,621,070 20.168 12.64 12.61 12.64 12.52 12.77 10,507,856 12.621 -0.98%
2015-08-14 0 20.40 20.40 20.45 20.15 20.50 7,240,452 147,107,355 20.317 12.77 12.77 12.80 12.61 12.83 11,570,064 12.714 0.25%
2015-08-13 0 20.35 20.35 20.50 19.76 20.60 18,179,288 368,554,799 20.273 12.73 12.73 12.83 12.37 12.89 29,050,054 12.687 2.88%
2015-08-12 0 19.78 19.80 19.92 19.68 21.05 36,026,376 732,465,101 20.331 12.38 12.39 12.47 12.32 13.17 57,569,261 12.723 -8.00%
2015-08-11 0 21.50 21.45 21.50 21.45 22.50 20,258,005 445,024,882 21.968 13.45 13.42 13.45 13.42 14.08 32,371,793 13.747 0.70%
2015-08-10 0 21.35 21.30 21.40 20.65 21.50 7,638,219 162,267,044 21.244 13.36 13.33 13.39 12.92 13.45 12,205,686 13.294 0.71%
2015-08-07 0 21.20 21.20 21.25 21.00 21.70 8,782,766 187,429,954 21.341 13.27 13.27 13.30 13.14 13.58 14,034,644 13.355 -0.47%
2015-08-06 0 21.30 21.25 21.35 20.90 22.20 18,075,940 383,289,544 21.204 13.33 13.30 13.36 13.08 13.89 28,884,906 13.270 -1.84%
2015-08-05 0 21.70 21.70 21.85 21.20 21.95 4,719,930 102,104,285 21.633 13.58 13.58 13.67 13.27 13.74 7,542,332 13.537 0.46%
2015-08-04 0 21.60 21.50 21.65 20.80 21.65 9,634,780 204,430,742 21.218 13.52 13.45 13.55 13.02 13.55 15,396,141 13.278 1.89%
2015-08-03 0 21.20 21.20 21.25 20.95 21.85 11,028,200 233,827,143 21.203 13.27 13.27 13.30 13.11 13.67 17,622,792 13.268 -2.53%
2015-07-31 0 21.75 21.70 21.80 21.45 21.90 6,194,717 134,372,486 21.691 13.61 13.58 13.64 13.42 13.70 9,899,005 13.574 1.16%
2015-07-30 0 21.50 21.45 21.50 21.45 22.05 7,994,856 173,438,515 21.694 13.45 13.42 13.45 13.42 13.80 12,775,583 13.576 0.94%
2015-07-29 0 21.30 21.30 21.40 21.25 21.90 14,114,444 302,725,057 21.448 13.33 13.33 13.39 13.30 13.70 22,554,534 13.422 -0.47%
2015-07-28 0 21.40 21.45 21.50 21.35 22.65 18,859,962 409,879,401 21.733 13.39 13.42 13.45 13.36 14.17 30,137,754 13.600 -2.73%
2015-07-27 0 22.00 21.80 22.00 21.60 22.60 18,673,482 410,232,926 21.969 13.77 13.64 13.77 13.52 14.14 29,839,764 13.748 -4.97%
2015-07-24 0 23.15 23.10 23.20 22.70 23.20 5,247,462 120,721,658 23.006 14.49 14.46 14.52 14.21 14.52 8,385,315 14.397 -0.86%
2015-07-23 0 23.35 23.30 23.40 23.00 23.40 6,773,213 157,309,965 23.225 14.61 14.58 14.64 14.39 14.64 10,823,427 14.534 1.52%
2015-07-22 0 23.00 22.95 23.00 22.90 23.75 11,271,777 261,255,254 23.178 14.39 14.36 14.39 14.33 14.86 18,012,022 14.504 -4.17%
2015-07-21 0 24.00 23.95 24.00 23.10 24.00 12,387,977 294,520,369 23.775 15.02 14.99 15.02 14.46 15.02 19,795,682 14.878 3.23%
2015-07-20 0 23.25 23.25 23.35 22.80 23.45 10,355,744 240,317,459 23.206 14.55 14.55 14.61 14.27 14.67 16,548,224 14.522 1.53%
2015-07-17 0 22.90 22.90 22.95 22.90 23.40 10,807,368 249,669,634 23.102 14.33 14.33 14.36 14.33 14.64 17,269,908 14.457 -0.65%
2015-07-16 0 23.05 23.05 23.10 21.80 23.30 11,804,764 269,410,723 22.822 14.42 14.42 14.46 13.64 14.58 18,863,722 14.282 4.30%
2015-07-15 0 22.10 22.10 22.15 21.80 22.70 15,584,469 345,829,521 22.191 13.83 13.83 13.86 13.64 14.21 24,903,597 13.887 -0.90%
2015-07-14 0 22.30 22.20 22.30 21.75 22.80 11,714,682 261,257,045 22.302 13.96 13.89 13.96 13.61 14.27 18,719,773 13.956 0.00%
2015-07-13 0 22.30 22.30 22.40 21.40 22.60 14,655,105 324,787,182 22.162 13.96 13.96 14.02 13.39 14.14 23,418,497 13.869 0.90%
2015-07-10 0 22.10 22.15 22.20 21.20 22.70 20,889,122 462,531,396 22.142 13.83 13.86 13.89 13.27 14.21 33,380,302 13.856 2.55%
2015-07-09 0 21.55 21.50 21.60 18.46 21.85 43,982,146 904,698,602 20.570 13.49 13.45 13.52 11.55 13.67 70,282,385 12.872 11.77%
2015-07-08 0 19.28 19.24 19.42 18.22 20.20 44,910,544 869,699,596 19.365 12.07 12.04 12.15 11.40 12.64 71,765,942 12.119 -8.41%
2015-07-07 0 21.05 21.00 21.10 20.55 22.60 31,346,709 664,428,807 21.196 13.17 13.14 13.20 12.86 14.14 50,091,268 13.264 -5.39%
2015-07-06 0 22.25 22.20 22.35 21.25 24.20 35,888,328 792,196,177 22.074 13.92 13.89 13.99 13.30 15.14 57,348,663 13.814 -6.71%
2015-07-03 0 23.85 23.75 23.90 23.55 24.95 15,636,473 375,319,498 24.003 14.93 14.86 14.96 14.74 15.61 24,986,698 15.021 -4.02%
2015-07-02 0 24.85 24.85 24.95 24.50 25.35 12,460,579 309,518,875 24.840 15.55 15.55 15.61 15.33 15.86 19,911,698 15.545 -1.19%
2015-06-30 0 25.15 25.05 25.15 23.80 25.25 14,517,618 361,245,333 24.883 15.74 15.68 15.74 14.89 15.80 23,198,796 15.572 4.57%
2015-06-29 0 24.05 24.05 24.10 23.60 25.50 24,948,842 603,400,096 24.185 15.05 15.05 15.08 14.77 15.96 39,867,634 15.135 -3.41%
2015-06-26 0 24.90 24.95 25.00 24.75 25.55 11,977,539 299,995,467 25.047 15.58 15.61 15.64 15.49 15.99 19,139,812 15.674 -2.54%
2015-06-25 0 25.55 25.45 25.50 25.35 26.10 12,610,419 324,875,297 25.762 15.99 15.93 15.96 15.86 16.33 20,151,139 16.122 -0.78%
2015-06-24 0 25.75 25.70 25.85 25.55 26.30 11,631,414 301,154,656 25.891 16.11 16.08 16.18 15.99 16.46 18,586,713 16.203 0.39%
2015-06-23 0 25.65 25.60 25.70 24.95 25.90 22,681,165 581,270,135 25.628 16.05 16.02 16.08 15.61 16.21 36,243,943 16.038 2.81%
2015-06-22 0 24.95 24.95 25.00 24.50 25.10 9,689,962 240,528,492 24.822 15.61 15.61 15.64 15.33 15.71 15,484,320 15.534 1.01%
2015-06-19 0 24.70 24.55 24.70 24.45 25.35 30,553,960 758,519,536 24.826 15.46 15.36 15.46 15.30 15.86 48,824,475 15.536 -1.20%
2015-06-18 0 25.00 24.95 25.05 24.50 25.25 15,696,959 392,086,370 24.978 15.64 15.61 15.68 15.33 15.80 25,083,354 15.631 2.46%
2015-06-17 0 24.40 24.40 24.55 23.95 24.75 8,683,689 211,735,733 24.383 15.27 15.27 15.36 14.99 15.49 13,876,321 15.259 0.41%
2015-06-16 0 24.30 24.30 24.35 24.10 25.20 16,284,469 398,785,935 24.489 15.21 15.21 15.24 15.08 15.77 26,022,180 15.325 -3.38%
2015-06-15 0 25.15 25.10 25.20 24.65 25.50 10,989,815 276,177,068 25.130 15.74 15.71 15.77 15.43 15.96 17,561,453 15.726 -0.79%
2015-06-12 0 25.35 25.30 25.40 24.40 25.60 25,450,061 635,939,426 24.988 15.86 15.83 15.90 15.27 16.02 40,668,570 15.637 5.19%
2015-06-11 0 24.10 24.10 24.20 23.60 24.50 11,767,969 283,054,122 24.053 15.08 15.08 15.14 14.77 15.33 18,804,924 15.052 0.46%
2015-06-10 0 24.40 24.35 24.40 24.20 25.20 8,306,500 204,127,389 24.574 15.01 14.98 15.01 14.89 15.50 13,500,434 15.120 -1.81%
2015-06-09 0 24.85 24.80 24.85 24.65 25.45 12,555,406 313,507,228 24.970 15.29 15.26 15.29 15.17 15.66 20,406,119 15.363 -1.78%
2015-06-08 0 25.30 25.25 25.30 24.90 25.35 8,860,174 223,249,654 25.197 15.57 15.54 15.57 15.32 15.60 14,400,312 15.503 0.80%
2015-06-05 0 25.10 25.00 25.10 24.65 25.45 12,673,757 315,964,191 24.931 15.44 15.38 15.44 15.17 15.66 20,598,473 15.339 -0.99%
2015-06-04 0 25.35 25.30 25.35 24.30 25.55 20,768,999 521,325,328 25.101 15.60 15.57 15.60 14.95 15.72 33,755,552 15.444 1.81%
2015-06-03 0 24.90 24.80 25.00 24.65 25.20 7,836,167 195,135,510 24.902 15.32 15.26 15.38 15.17 15.50 12,736,008 15.322 -0.40%
2015-06-02 0 25.00 25.00 25.15 24.80 25.50 12,561,077 315,741,304 25.136 15.38 15.38 15.47 15.26 15.69 20,415,336 15.466 -1.96%
2015-06-01 0 25.50 25.45 25.55 24.65 25.60 15,442,386 390,914,901 25.314 15.69 15.66 15.72 15.17 15.75 25,098,286 15.575 1.59%
2015-05-29 0 25.10 24.65 24.70 24.45 25.15 41,064,669 1,023,804,159 24.932 15.44 15.17 15.20 15.04 15.47 66,741,810 15.340 0.40%
2015-05-28 0 25.00 25.00 25.05 24.55 25.70 30,967,029 775,349,539 25.038 15.38 15.38 15.41 15.11 15.81 50,330,262 15.405 -2.72%
2015-05-27 0 25.70 25.60 25.65 25.50 26.10 22,156,664 569,651,538 25.710 15.81 15.75 15.78 15.69 16.06 36,010,904 15.819 -0.39%
2015-05-26 0 25.80 25.75 25.85 25.40 25.95 27,216,328 699,277,430 25.693 15.87 15.84 15.90 15.63 15.97 44,234,302 15.808 1.98%
2015-05-22 0 25.30 25.30 25.35 24.40 25.40 19,384,076 483,581,901 24.947 15.57 15.57 15.60 15.01 15.63 31,504,657 15.350 3.90%
2015-05-21 0 24.35 24.30 24.45 24.20 24.55 14,337,413 349,912,190 24.406 14.98 14.95 15.04 14.89 15.11 23,302,389 15.016 -0.41%
2015-05-20 0 24.45 24.40 24.50 24.40 24.90 14,712,044 361,971,543 24.604 15.04 15.01 15.07 15.01 15.32 23,911,271 15.138 -1.81%
2015-05-19 0 24.90 24.90 24.95 24.20 25.00 17,378,402 429,833,164 24.734 15.32 15.32 15.35 14.89 15.38 28,244,864 15.218 2.26%
2015-05-18 0 24.35 24.35 24.40 24.30 25.05 19,913,128 487,824,926 24.498 14.98 14.98 15.01 14.95 15.41 32,364,518 15.073 -2.60%
2015-05-15 0 25.00 24.95 25.00 24.45 25.25 22,883,634 570,654,949 24.937 15.38 15.35 15.38 15.04 15.54 37,192,438 15.343 0.00%
2015-05-14 0 25.00 25.00 25.10 24.80 25.60 35,069,807 881,349,909 25.131 15.38 15.38 15.44 15.26 15.75 56,998,448 15.463 -1.77%
2015-05-13 0 25.45 25.35 25.50 25.25 25.65 460,569,215 11,638,396,123 25.270 15.66 15.60 15.69 15.54 15.78 748,556,454 15.548 -6.26%
2015-05-12 1 - - - - - 0 0 - 16.70 - - - - 0 - 0.00%
2015-05-11 0 27.15 27.05 27.20 26.55 27.75 15,944,653 435,020,183 27.283 16.70 16.64 16.74 16.34 17.07 25,914,613 16.787 1.88%
2015-05-08 0 26.65 26.60 26.75 25.95 26.95 11,839,492 315,291,847 26.631 16.40 16.37 16.46 15.97 16.58 19,242,554 16.385 3.90%
2015-05-07 0 25.65 25.70 25.85 25.65 26.70 14,617,146 379,001,875 25.929 15.78 15.81 15.90 15.78 16.43 23,757,035 15.953 -3.57%
2015-05-06 0 26.60 26.60 26.75 26.45 27.45 14,425,174 389,196,067 26.980 16.37 16.37 16.46 16.27 16.89 23,445,026 16.600 -1.66%
2015-05-05 0 27.05 26.95 27.05 26.25 27.75 17,474,076 472,632,828 27.048 16.64 16.58 16.64 16.15 17.07 28,400,362 16.642 -1.46%
2015-05-04 0 27.45 27.45 27.60 27.35 29.10 19,600,773 549,959,266 28.058 16.89 16.89 16.98 16.83 17.90 31,856,852 17.263 -2.83%
2015-04-30 0 28.25 28.05 28.30 26.10 28.35 26,272,447 724,146,478 27.563 17.38 17.26 17.41 16.06 17.44 42,700,226 16.959 7.41%
2015-04-29 0 26.30 26.25 26.40 25.80 26.55 9,817,526 257,050,770 26.183 16.18 16.15 16.24 15.87 16.34 15,956,282 16.110 -0.75%
2015-04-28 0 26.50 26.55 26.60 26.20 26.80 13,457,516 356,958,989 26.525 16.30 16.34 16.37 16.12 16.49 21,872,305 16.320 0.57%
2015-04-27 0 26.35 26.25 26.40 26.05 26.70 12,192,259 322,858,189 26.481 16.21 16.15 16.24 16.03 16.43 19,815,901 16.293 2.33%
2015-04-24 0 25.75 25.65 25.85 24.85 26.35 18,607,172 477,107,386 25.641 15.84 15.78 15.90 15.29 16.21 30,241,966 15.776 -0.39%
2015-04-23 0 25.85 25.80 25.90 25.80 26.65 22,863,899 599,511,545 26.221 15.90 15.87 15.94 15.87 16.40 37,160,363 16.133 0.98%
2015-04-22 0 25.60 25.65 25.70 24.60 26.00 21,853,216 557,195,566 25.497 15.75 15.78 15.81 15.14 16.00 35,517,714 15.688 5.57%
2015-04-21 0 24.25 24.25 24.40 23.95 24.40 7,707,266 186,281,534 24.170 14.92 14.92 15.01 14.74 15.01 12,526,507 14.871 2.54%
2015-04-20 0 23.65 23.60 23.80 23.30 25.45 20,878,179 509,423,865 24.400 14.55 14.52 14.64 14.34 15.66 33,933,001 15.013 -4.06%
2015-04-17 0 24.65 24.55 24.65 24.15 25.35 17,179,016 426,707,216 24.839 15.17 15.11 15.17 14.86 15.60 27,920,805 15.283 1.23%
2015-04-16 0 24.35 24.35 24.45 24.00 24.65 12,919,493 315,268,367 24.403 14.98 14.98 15.04 14.77 15.17 20,997,864 15.014 1.25%
2015-04-15 0 24.05 24.00 24.05 23.90 24.60 18,406,953 445,574,174 24.207 14.80 14.77 14.80 14.71 15.14 29,916,553 14.894 1.26%
2015-04-14 0 23.75 23.75 23.80 23.70 25.25 22,612,235 551,799,910 24.403 14.61 14.61 14.64 14.58 15.54 36,751,337 15.014 -6.50%
2015-04-13 0 25.40 25.35 25.50 24.50 25.50 21,963,449 553,846,642 25.217 15.63 15.60 15.69 15.07 15.69 35,696,875 15.515 2.42%
2015-04-10 0 24.80 24.70 24.85 24.10 25.35 23,676,893 583,566,949 24.647 15.26 15.20 15.29 14.83 15.60 38,481,710 15.165 -1.00%
2015-04-09 0 25.05 25.05 25.10 23.70 28.00 31,533,540 781,755,664 24.791 15.41 15.41 15.44 14.58 17.23 51,251,004 15.253 5.47%
2015-04-08 0 23.75 23.60 23.80 22.75 23.80 18,278,871 427,712,613 23.399 14.61 14.52 14.64 14.00 14.64 29,708,383 14.397 5.32%
2015-04-02 0 22.55 22.55 22.65 21.75 22.90 14,688,215 328,865,160 22.390 13.87 13.87 13.94 13.38 14.09 23,872,542 13.776 1.35%
2015-04-01 0 22.25 22.20 22.25 21.85 22.75 12,845,643 287,304,622 22.366 13.69 13.66 13.69 13.44 14.00 20,877,837 13.761 1.60%
2015-03-31 0 21.90 21.95 22.00 21.55 23.90 40,855,968 928,279,885 22.721 13.47 13.51 13.54 13.26 14.71 66,402,611 13.980 -1.35%
2015-03-30 0 22.20 22.20 22.25 21.70 22.85 29,938,412 667,249,830 22.287 13.66 13.66 13.69 13.35 14.06 48,658,466 13.713 1.37%
2015-03-27 0 21.90 21.90 22.00 20.85 22.30 30,377,174 658,787,533 21.687 13.47 13.47 13.54 12.83 13.72 49,371,580 13.343 5.04%
2015-03-26 0 20.85 20.80 20.90 20.55 21.20 10,704,640 224,027,502 20.928 12.83 12.80 12.86 12.64 13.04 17,398,096 12.877 -0.71%
2015-03-25 0 21.00 20.95 21.00 20.50 21.10 9,650,802 201,267,357 20.855 12.92 12.89 12.92 12.61 12.98 15,685,308 12.832 0.96%
2015-03-24 0 20.80 20.75 20.80 20.65 21.55 13,133,519 276,434,844 21.048 12.80 12.77 12.80 12.71 13.26 21,345,718 12.950 -0.95%
2015-03-23 0 21.00 20.95 21.00 20.50 21.30 16,001,553 335,648,493 20.976 12.92 12.89 12.92 12.61 13.11 26,007,092 12.906 3.19%
2015-03-20 0 20.35 20.20 20.45 20.00 20.80 12,330,808 251,349,997 20.384 12.52 12.43 12.58 12.31 12.80 20,041,083 12.542 0.74%
2015-03-19 0 20.20 20.10 20.25 19.66 20.25 9,433,778 188,611,387 19.993 12.43 12.37 12.46 12.10 12.46 15,332,582 12.301 1.81%
2015-03-18 0 19.84 19.82 19.90 19.72 20.00 10,209,017 202,907,544 19.875 12.21 12.19 12.24 12.13 12.31 16,592,567 12.229 -0.70%
2015-03-17 0 19.98 19.92 20.00 19.62 20.35 15,415,906 308,113,323 19.987 12.29 12.26 12.31 12.07 12.52 25,055,248 12.297 2.36%
2015-03-16 0 19.52 19.50 19.54 19.08 19.58 5,604,085 108,965,284 19.444 12.01 12.00 12.02 11.74 12.05 9,108,238 11.963 1.04%
2015-03-13 0 19.32 19.32 19.36 19.06 19.48 9,272,279 179,319,032 19.339 11.89 11.89 11.91 11.73 11.99 15,070,100 11.899 0.73%
2015-03-12 0 19.18 19.14 19.20 18.80 19.24 8,440,399 160,914,844 19.065 11.80 11.78 11.81 11.57 11.84 13,718,058 11.730 1.16%
2015-03-11 0 18.96 18.92 19.00 18.86 19.32 14,140,111 269,130,982 19.033 11.67 11.64 11.69 11.60 11.89 22,981,717 11.711 -0.94%
2015-03-10 0 19.14 19.14 19.18 19.08 19.76 9,347,435 180,094,950 19.267 11.78 11.78 11.80 11.74 12.16 15,192,250 11.854 -1.44%
2015-03-09 0 19.42 19.42 19.50 19.22 19.54 11,884,566 230,572,468 19.401 11.95 11.95 12.00 11.83 12.02 19,315,812 11.937 -0.61%
2015-03-06 0 19.54 19.54 19.64 19.42 20.05 14,182,549 279,579,569 19.713 12.02 12.02 12.08 11.95 12.34 23,050,691 12.129 -0.20%
2015-03-05 0 19.58 19.56 19.60 19.40 20.00 11,851,487 232,799,379 19.643 12.05 12.03 12.06 11.94 12.31 19,262,050 12.086 -1.31%
2015-03-04 0 19.84 19.84 19.86 19.80 20.60 12,317,011 246,897,705 20.045 12.21 12.21 12.22 12.18 12.67 20,018,659 12.333 -3.92%
2015-03-03 0 20.65 20.55 20.65 20.40 20.90 12,969,590 267,633,392 20.635 12.71 12.64 12.71 12.55 12.86 21,079,286 12.697 -0.96%
2015-03-02 0 20.85 20.75 20.95 20.55 21.30 15,574,100 324,311,471 20.824 12.83 12.77 12.89 12.64 13.11 25,312,358 12.812 1.21%
2015-02-27 0 20.60 20.55 20.60 20.55 21.30 15,389,964 321,233,766 20.873 12.67 12.64 12.67 12.64 13.11 25,013,085 12.843 -1.90%
2015-02-26 0 21.00 20.95 21.05 20.65 21.10 12,294,465 256,886,376 20.894 12.92 12.89 12.95 12.71 12.98 19,982,015 12.856 1.69%
2015-02-25 0 20.65 20.60 20.65 19.96 20.85 9,676,121 198,240,190 20.488 12.71 12.67 12.71 12.28 12.83 15,726,459 12.606 2.23%
2015-02-24 0 20.20 20.15 20.30 20.15 20.55 5,126,655 104,391,155 20.362 12.43 12.40 12.49 12.40 12.64 8,332,278 12.529 -1.22%
2015-02-23 0 20.45 20.35 20.45 19.98 20.50 3,931,393 79,910,453 20.326 12.58 12.52 12.58 12.29 12.61 6,389,636 12.506 1.24%
2015-02-18 0 20.20 20.15 20.25 20.05 20.35 4,445,380 89,783,243 20.197 12.43 12.40 12.46 12.34 12.52 7,225,012 12.427 -0.74%
2015-02-17 0 20.35 20.30 20.35 20.25 20.70 6,546,890 133,629,772 20.411 12.52 12.49 12.52 12.46 12.74 10,640,565 12.559 -1.21%
2015-02-16 0 20.60 20.55 20.60 20.15 20.75 11,857,426 244,328,045 20.605 12.67 12.64 12.67 12.40 12.77 19,271,702 12.678 1.23%
2015-02-13 0 20.35 20.25 20.35 19.68 20.50 19,092,566 384,008,785 20.113 12.52 12.46 12.52 12.11 12.61 31,030,870 12.375 3.72%
2015-02-12 0 19.62 19.60 19.66 19.20 19.74 9,035,701 176,122,037 19.492 12.07 12.06 12.10 11.81 12.15 14,685,594 11.993 0.62%
2015-02-11 0 19.50 19.48 19.50 19.46 20.00 12,994,119 254,885,310 19.615 12.00 11.99 12.00 11.97 12.31 21,119,153 12.069 -2.50%
2015-02-10 0 20.00 19.98 20.00 19.86 20.10 8,406,330 168,020,002 19.987 12.31 12.29 12.31 12.22 12.37 13,662,686 12.298 0.00%
2015-02-09 0 20.00 20.00 20.10 19.86 20.25 10,808,789 216,750,125 20.053 12.31 12.31 12.37 12.22 12.46 17,567,368 12.338 -1.72%
2015-02-06 0 20.35 20.30 20.45 20.10 20.70 12,384,410 253,763,641 20.491 12.52 12.49 12.58 12.37 12.74 20,128,202 12.607 -0.25%
2015-02-05 0 20.40 20.35 20.45 20.30 21.10 24,197,969 498,232,870 20.590 12.55 12.52 12.58 12.49 12.98 39,328,607 12.668 3.45%
2015-02-04 0 19.72 19.72 19.76 19.56 19.92 16,817,855 332,072,537 19.745 12.13 12.13 12.16 12.03 12.26 27,333,815 12.149 0.61%
2015-02-03 0 19.60 19.60 19.62 19.32 19.74 14,995,223 292,415,987 19.501 12.06 12.06 12.07 11.89 12.15 24,371,518 11.998 -0.20%
2015-02-02 0 19.64 19.64 19.70 19.18 19.96 13,131,115 257,410,596 19.603 12.08 12.08 12.12 11.80 12.28 21,341,810 12.061 -1.21%
2015-01-30 0 19.88 19.84 19.96 19.80 20.50 7,666,356 153,928,934 20.079 12.23 12.21 12.28 12.18 12.61 12,460,017 12.354 -1.58%
2015-01-29 0 20.20 20.10 20.25 20.00 20.80 13,159,101 266,932,192 20.285 12.43 12.37 12.46 12.31 12.80 21,387,296 12.481 -3.81%
2015-01-28 0 21.00 20.95 21.05 20.60 21.20 6,244,905 130,991,267 20.976 12.92 12.89 12.95 12.67 13.04 10,149,753 12.906 0.48%
2015-01-27 0 20.90 20.85 20.90 20.65 21.20 10,008,502 209,188,399 20.901 12.86 12.83 12.86 12.71 13.04 16,266,673 12.860 -0.48%
2015-01-26 0 21.00 21.00 21.05 20.80 21.45 6,657,606 139,747,147 20.991 12.92 12.92 12.95 12.80 13.20 10,820,510 12.915 -1.18%
2015-01-23 0 21.25 21.10 21.25 21.10 21.55 9,962,259 212,030,408 21.283 13.07 12.98 13.07 12.98 13.26 16,191,515 13.095 1.43%
2015-01-22 0 20.95 20.90 21.00 20.80 21.85 14,653,026 310,658,549 21.201 12.89 12.86 12.92 12.80 13.44 23,815,350 13.044 -1.64%
2015-01-21 0 21.30 21.25 21.35 20.25 21.40 12,982,303 273,188,946 21.043 13.11 13.07 13.14 12.46 13.17 21,099,948 12.947 4.41%
2015-01-20 0 20.40 20.35 20.45 19.74 20.65 12,224,967 248,763,749 20.349 12.55 12.52 12.58 12.15 12.71 19,869,061 12.520 1.75%
2015-01-19 0 20.05 20.00 20.05 19.54 20.65 18,172,214 361,135,546 19.873 12.34 12.31 12.34 12.02 12.71 29,535,035 12.227 -3.14%
2015-01-16 0 20.70 20.65 20.70 20.55 21.55 20,328,964 424,142,707 20.864 12.74 12.71 12.74 12.64 13.26 33,040,370 12.837 -3.94%
2015-01-15 0 21.55 21.40 21.50 20.70 21.70 13,024,016 276,031,257 21.194 13.26 13.17 13.23 12.74 13.35 21,167,744 13.040 1.89%
2015-01-14 0 21.15 21.15 21.20 21.00 21.90 20,693,609 442,021,841 21.360 13.01 13.01 13.04 12.92 13.47 33,633,022 13.142 0.24%
2015-01-13 0 21.10 21.05 21.15 21.00 21.85 16,886,824 361,207,060 21.390 12.98 12.95 13.01 12.92 13.44 27,445,910 13.161 -0.63%
2015-01-12 0 21.95 21.80 21.90 21.20 22.70 14,372,848 314,861,516 21.907 13.06 12.98 13.03 12.62 13.51 24,147,999 13.039 -0.45%
2015-01-09 0 22.05 22.00 22.20 22.00 22.60 11,484,683 256,847,956 22.364 13.12 13.09 13.21 13.09 13.45 19,295,557 13.311 0.68%
2015-01-08 0 21.90 21.85 21.95 21.85 22.80 8,785,639 194,079,985 22.091 13.03 13.01 13.06 13.01 13.57 14,760,860 13.148 -2.67%
2015-01-07 0 22.50 22.40 22.45 21.55 22.70 10,294,663 229,163,806 22.260 13.39 13.33 13.36 12.83 13.51 17,296,190 13.249 1.12%
2015-01-06 0 22.25 22.20 22.35 21.70 22.55 24,660,527 546,838,613 22.175 13.24 13.21 13.30 12.92 13.42 41,432,455 13.198 -3.05%
2015-01-05 0 22.95 22.85 22.95 21.70 23.60 29,384,058 676,207,380 23.013 13.66 13.60 13.66 12.92 14.05 49,368,518 13.697 4.79%
2015-01-02 0 21.90 21.85 21.90 20.80 22.15 26,940,393 583,084,651 21.644 13.03 13.01 13.03 12.38 13.18 45,262,886 12.882 7.09%
2014-12-31 0 20.45 20.40 20.45 20.20 20.75 8,897,579 181,604,615 20.411 12.17 12.14 12.17 12.02 12.35 14,948,932 12.148 0.00%
2014-12-30 0 20.45 20.40 20.45 19.94 20.80 26,077,036 532,293,288 20.412 12.17 12.14 12.17 11.87 12.38 43,812,349 12.149 2.45%
2014-12-29 0 19.96 19.96 20.00 19.64 20.25 12,735,502 254,739,990 20.002 11.88 11.88 11.90 11.69 12.05 21,397,074 11.905 2.25%
2014-12-24 0 19.52 19.52 19.60 19.22 19.84 3,618,561 70,981,037 19.616 11.62 11.62 11.67 11.44 11.81 6,079,589 11.675 0.41%
2014-12-23 0 19.44 19.40 19.42 19.20 19.60 5,308,640 103,149,570 19.431 11.57 11.55 11.56 11.43 11.67 8,919,111 11.565 0.41%
2014-12-22 0 19.36 19.34 19.42 18.98 19.68 9,608,313 186,344,562 19.394 11.52 11.51 11.56 11.30 11.71 16,143,045 11.543 2.54%
2014-12-19 0 18.88 18.86 18.96 18.82 19.52 10,882,201 207,353,416 19.054 11.24 11.23 11.28 11.20 11.62 18,283,320 11.341 -2.18%
2014-12-18 0 19.30 19.28 19.32 19.10 19.50 9,114,457 176,241,600 19.336 11.49 11.48 11.50 11.37 11.61 15,313,311 11.509 0.63%
2014-12-17 0 19.18 19.14 19.20 19.02 19.48 11,758,102 226,237,007 19.241 11.42 11.39 11.43 11.32 11.59 19,754,932 11.452 -0.21%
2014-12-16 0 19.22 19.20 19.22 18.96 19.58 10,991,864 211,589,315 19.250 11.44 11.43 11.44 11.28 11.65 18,467,566 11.457 -1.13%
2014-12-15 0 19.44 19.42 19.46 19.26 19.88 7,801,364 151,951,787 19.478 11.57 11.56 11.58 11.46 11.83 13,107,168 11.593 -2.31%
2014-12-12 0 19.90 19.88 19.90 19.50 20.45 10,077,990 202,495,244 20.093 11.84 11.83 11.84 11.61 12.17 16,932,155 11.959 1.22%
2014-12-11 0 19.66 19.66 19.68 19.26 19.86 11,552,685 226,073,902 19.569 11.70 11.70 11.71 11.46 11.82 19,409,808 11.647 -1.70%
2014-12-10 0 20.00 20.00 20.05 19.68 20.50 19,584,125 391,967,563 20.015 11.90 11.90 11.93 11.71 12.20 32,903,530 11.913 0.50%
2014-12-09 0 19.90 19.90 19.94 19.68 20.60 34,741,275 700,861,734 20.174 11.84 11.84 11.87 11.71 12.26 58,369,244 12.007 1.02%
2014-12-08 0 19.70 19.68 19.72 19.16 19.86 16,644,624 324,758,075 19.511 11.73 11.71 11.74 11.40 11.82 27,964,838 11.613 -0.81%
2014-12-05 0 19.86 19.80 19.86 19.38 20.05 12,869,367 254,258,393 19.757 11.82 11.78 11.82 11.53 11.93 21,621,982 11.759 -0.70%
2014-12-04 0 20.00 20.00 20.05 19.46 20.10 10,535,192 208,283,528 19.770 11.90 11.90 11.93 11.58 11.96 17,700,306 11.767 1.94%
2014-12-03 0 19.62 19.56 19.68 19.38 20.40 14,748,294 292,443,213 19.829 11.68 11.64 11.71 11.53 12.14 24,778,790 11.802 1.45%
2014-12-02 0 19.34 19.30 19.34 18.66 19.48 9,759,500 187,375,850 19.199 11.51 11.49 11.51 11.11 11.59 16,397,056 11.427 3.64%
2014-12-01 0 18.66 18.64 18.72 18.52 19.78 15,508,014 292,168,158 18.840 11.11 11.09 11.14 11.02 11.77 26,055,205 11.213 -4.80%
2014-11-28 0 19.60 19.58 19.70 18.82 19.92 13,368,345 261,168,772 19.536 11.67 11.65 11.73 11.20 11.86 22,460,321 11.628 2.51%
2014-11-27 0 19.12 19.04 19.14 19.00 19.68 8,280,847 159,449,034 19.255 11.38 11.33 11.39 11.31 11.71 13,912,753 11.461 -1.34%
2014-11-26 0 19.38 19.38 19.40 18.72 19.46 10,725,302 205,235,842 19.136 11.53 11.53 11.55 11.14 11.58 18,019,712 11.390 2.54%
2014-11-25 0 18.90 18.88 18.98 18.82 19.30 17,178,269 325,305,521 18.937 11.25 11.24 11.30 11.20 11.49 28,861,421 11.271 -1.46%
2014-11-24 0 19.18 19.16 19.18 18.40 19.34 50,315,473 954,700,240 18.974 11.42 11.40 11.42 10.95 11.51 84,535,646 11.293 10.36%
2014-11-21 0 17.38 17.40 17.44 16.78 17.46 21,415,180 369,423,313 17.251 10.34 10.36 10.38 9.987 10.39 35,979,908 10.267 3.58%
2014-11-20 0 16.78 16.74 16.80 16.68 17.04 11,093,000 186,242,276 16.789 9.987 9.964 9.999 9.928 10.14 18,637,486 9.9929 -1.64%
2014-11-19 0 17.06 17.02 17.06 16.80 17.20 5,395,396 91,661,301 16.989 10.15 10.13 10.15 9.999 10.24 9,064,871 10.112 0.24%
2014-11-18 0 17.02 17.00 17.02 16.92 17.30 6,106,790 104,065,336 17.041 10.13 10.12 10.13 10.07 10.30 10,260,093 10.143 -0.82%
2014-11-17 0 17.16 17.12 17.20 16.96 17.40 4,697,000 80,740,900 17.190 10.21 10.19 10.24 10.09 10.36 7,891,488 10.231 -0.81%
2014-11-14 0 17.30 17.28 17.34 17.02 17.38 7,056,080 121,489,428 17.218 10.30 10.29 10.32 10.13 10.34 11,855,007 10.248 1.05%
2014-11-13 0 17.12 17.10 17.14 16.98 17.34 10,620,103 181,743,605 17.113 10.19 10.18 10.20 10.11 10.32 17,842,966 10.186 -1.27%
2014-11-12 0 17.34 17.34 17.38 17.28 17.60 4,286,756 74,442,955 17.366 10.32 10.32 10.34 10.29 10.48 7,202,232 10.336 0.23%
2014-11-11 0 17.30 17.28 17.30 17.22 17.54 10,035,444 174,148,837 17.353 10.30 10.29 10.30 10.25 10.44 16,860,673 10.329 0.12%
2014-11-10 0 17.28 17.24 17.28 16.66 18.30 50,931,205 880,282,875 17.284 10.29 10.26 10.29 9.916 10.89 85,570,145 10.287 -4.11%
2014-11-07 0 18.02 17.98 18.04 17.78 18.38 9,382,053 169,204,063 18.035 10.73 10.70 10.74 10.58 10.94 15,762,903 10.734 -0.77%
2014-11-06 0 18.16 18.12 18.20 18.10 18.50 5,845,511 106,507,324 18.220 10.81 10.78 10.83 10.77 11.01 9,821,115 10.845 -0.87%
2014-11-05 0 18.32 18.28 18.40 18.24 18.98 9,319,539 171,421,588 18.394 10.90 10.88 10.95 10.86 11.30 15,657,872 10.948 -1.61%
2014-11-04 0 18.62 18.56 18.64 18.50 18.92 11,595,647 217,219,263 18.733 11.08 11.05 11.09 11.01 11.26 19,481,989 11.150 -0.64%
2014-11-03 0 18.74 18.68 18.70 18.62 18.86 13,710,948 257,182,015 18.757 11.15 11.12 11.13 11.08 11.23 23,035,933 11.164 1.63%
2014-10-31 0 18.44 18.38 18.48 18.14 18.48 13,848,168 254,333,671 18.366 10.98 10.94 11.00 10.80 11.00 23,266,478 10.931 1.88%
2014-10-30 0 18.10 18.02 18.10 17.76 18.10 10,458,460 188,528,804 18.026 10.77 10.73 10.77 10.57 10.77 17,571,387 10.729 0.89%
2014-10-29 0 17.94 17.90 18.00 17.80 18.08 14,846,975 266,478,065 17.948 10.68 10.65 10.71 10.59 10.76 24,944,586 10.683 1.13%
2014-10-28 0 17.74 17.72 17.74 17.46 17.88 8,396,450 148,560,959 17.693 10.56 10.55 10.56 10.39 10.64 14,106,979 10.531 0.80%
2014-10-27 0 17.60 17.58 17.64 17.38 17.68 4,336,119 76,300,893 17.597 10.48 10.46 10.50 10.34 10.52 7,285,167 10.473 -0.45%
2014-10-24 0 17.68 17.64 17.68 17.56 18.10 6,259,455 110,725,338 17.689 10.52 10.50 10.52 10.45 10.77 10,516,587 10.529 -1.67%
2014-10-23 0 17.98 17.94 17.98 17.86 18.14 5,426,000 97,617,480 17.991 10.70 10.68 10.70 10.63 10.80 9,116,289 10.708 -0.11%
2014-10-22 0 18.00 17.98 18.00 17.72 18.16 9,392,028 169,258,178 18.021 10.71 10.70 10.71 10.55 10.81 15,779,662 10.726 0.56%
2014-10-21 0 17.90 17.86 17.90 17.62 18.14 6,910,397 123,375,194 17.854 10.65 10.63 10.65 10.49 10.80 11,610,243 10.626 0.22%
2014-10-20 0 17.86 17.82 17.92 17.80 18.26 8,765,000 157,187,996 17.934 10.63 10.61 10.67 10.59 10.87 14,726,184 10.674 0.68%
2014-10-17 0 17.74 17.70 17.78 17.44 17.78 15,791,920 279,200,361 17.680 10.56 10.54 10.58 10.38 10.58 26,532,199 10.523 0.80%
2014-10-16 0 17.60 17.56 17.64 17.52 17.88 11,425,249 202,010,113 17.681 10.48 10.45 10.50 10.43 10.64 19,195,702 10.524 -1.90%
2014-10-15 0 17.94 17.92 17.96 17.52 18.20 20,368,464 365,294,629 17.934 10.68 10.67 10.69 10.43 10.83 34,221,307 10.674 0.67%
2014-10-14 0 17.82 17.80 17.84 17.28 18.00 18,071,744 322,504,297 17.846 10.61 10.59 10.62 10.29 10.71 30,362,560 10.622 2.41%
2014-10-13 0 17.40 17.34 17.42 16.98 17.46 6,791,116 116,701,447 17.184 10.36 10.32 10.37 10.11 10.39 11,409,838 10.228 -0.11%
2014-10-10 0 17.42 17.40 17.44 17.04 17.60 8,592,845 149,154,657 17.358 10.37 10.36 10.38 10.14 10.48 14,436,945 10.331 -0.68%
2014-10-09 0 17.54 17.48 17.54 17.08 17.68 19,370,965 338,866,288 17.494 10.44 10.40 10.44 10.17 10.52 32,545,397 10.412 3.06%
2014-10-08 0 17.02 17.00 17.04 16.82 17.10 8,315,714 141,055,168 16.962 10.13 10.12 10.14 10.01 10.18 13,971,333 10.096 0.12%
2014-10-07 0 17.00 17.00 17.06 16.66 17.40 17,602,592 298,866,715 16.979 10.12 10.12 10.15 9.916 10.36 29,574,332 10.106 -1.28%
2014-10-06 0 17.22 17.20 17.22 16.92 17.52 19,105,675 329,859,494 17.265 10.25 10.24 10.25 10.07 10.43 32,099,680 10.276 2.50%
2014-10-03 0 16.80 16.80 16.86 16.10 17.32 32,195,864 542,287,762 16.843 9.999 9.999 10.04 9.583 10.31 54,092,668 10.025 5.00%
2014-09-30 0 16.00 16.00 16.04 15.78 16.24 8,572,023 136,918,247 15.973 9.523 9.523 9.547 9.392 9.666 14,401,961 9.5069 -2.05%
2014-09-29 0 16.42 16.42 16.44 15.94 16.46 12,865,000 209,185,106 16.260 9.723 9.723 9.734 9.438 9.746 21,727,118 9.6278 -1.79%
2014-09-26 0 16.72 16.72 16.74 16.56 16.86 5,363,319 89,649,665 16.715 9.900 9.900 9.912 9.805 9.983 9,057,867 9.8974 -0.24%
2014-09-25 0 16.76 16.66 16.78 16.56 16.96 10,106,459 169,134,274 16.735 9.924 9.865 9.936 9.805 10.04 17,068,342 9.9092 -0.24%
2014-09-24 0 16.80 16.78 16.84 16.60 17.02 8,585,497 144,759,202 16.861 9.948 9.936 9.971 9.829 10.08 14,499,658 9.9836 0.60%
2014-09-23 0 16.70 16.66 16.72 16.64 17.34 18,505,496 314,189,634 16.978 9.888 9.865 9.900 9.853 10.27 31,253,097 10.053 -0.36%
2014-09-22 0 16.76 16.72 16.74 16.34 17.16 15,327,294 254,435,908 16.600 9.924 9.900 9.912 9.675 10.16 25,885,575 9.8293 -3.12%
2014-09-19 0 17.30 17.12 17.14 17.08 17.60 18,634,814 322,306,605 17.296 10.24 10.14 10.15 10.11 10.42 31,471,496 10.241 -0.35%
2014-09-18 0 17.36 17.34 17.38 17.12 17.86 8,219,660 142,543,618 17.342 10.28 10.27 10.29 10.14 10.58 13,881,813 10.268 -2.80%
2014-09-17 0 17.86 17.86 17.88 17.78 18.12 6,353,511 113,907,572 17.928 10.58 10.58 10.59 10.53 10.73 10,730,158 10.616 1.13%
2014-09-16 0 17.66 17.66 17.70 17.62 18.20 6,345,314 113,005,055 17.809 10.46 10.46 10.48 10.43 10.78 10,716,314 10.545 -1.89%
2014-09-15 0 18.00 18.00 18.02 17.82 18.08 5,863,696 105,516,093 17.995 10.66 10.66 10.67 10.55 10.71 9,902,932 10.655 0.11%
2014-09-12 0 17.98 17.92 18.00 17.86 18.24 8,651,450 155,599,730 17.985 10.65 10.61 10.66 10.58 10.80 14,611,043 10.649 -0.77%
2014-09-11 0 18.12 18.10 18.16 17.92 18.24 8,264,518 149,557,995 18.096 10.73 10.72 10.75 10.61 10.80 13,957,571 10.715 1.23%
2014-09-10 0 17.90 17.94 18.00 17.68 18.68 11,696,278 210,238,839 17.975 10.60 10.62 10.66 10.47 11.06 19,753,316 10.643 -4.79%
2014-09-08 0 18.80 18.76 18.82 18.46 18.90 5,869,993 110,006,822 18.741 11.13 11.11 11.14 10.93 11.19 9,913,566 11.097 0.53%
2014-09-05 0 18.70 18.66 18.72 18.60 19.00 10,858,000 203,841,665 18.773 11.07 11.05 11.08 11.01 11.25 18,337,586 11.116 0.00%
2014-09-04 0 18.70 18.66 18.70 18.36 18.72 18,593,500 345,147,152 18.563 11.07 11.05 11.07 10.87 11.08 31,401,723 10.991 1.52%
2014-09-03 0 18.42 18.40 18.44 17.60 18.48 16,197,523 296,083,044 18.280 10.91 10.89 10.92 10.42 10.94 27,355,265 10.824 4.19%
2014-09-02 0 17.68 17.64 17.72 17.56 17.96 6,821,609 121,111,800 17.754 10.47 10.44 10.49 10.40 10.63 11,520,708 10.513 -0.45%
2014-09-01 0 17.76 17.72 17.80 17.70 18.02 8,019,900 143,289,716 17.867 10.52 10.49 10.54 10.48 10.67 13,544,447 10.579 0.11%
2014-08-29 0 17.74 17.70 17.72 17.62 18.02 10,985,329 196,087,699 17.850 10.50 10.48 10.49 10.43 10.67 18,552,626 10.569 -0.56%
2014-08-28 0 17.84 17.76 17.86 17.54 18.50 20,902,950 370,539,197 17.727 10.56 10.52 10.58 10.39 10.95 35,302,049 10.496 -2.73%
2014-08-27 0 18.34 18.32 18.40 18.22 18.50 8,264,657 151,858,064 18.374 10.86 10.85 10.89 10.79 10.95 13,957,806 10.880 0.66%
2014-08-26 0 18.22 18.20 18.22 18.20 18.82 13,975,700 257,658,488 18.436 10.79 10.78 10.79 10.78 11.14 23,602,929 10.916 -2.15%
2014-08-25 0 18.62 18.60 18.66 18.44 18.82 8,419,747 156,511,457 18.589 11.03 11.01 11.05 10.92 11.14 14,219,731 11.007 -1.06%
2014-08-22 0 18.82 18.78 18.86 18.56 18.98 14,867,148 279,802,029 18.820 11.14 11.12 11.17 10.99 11.24 25,108,455 11.144 1.40%
2014-08-21 0 18.56 18.56 18.66 18.14 18.82 22,901,196 422,361,317 18.443 10.99 10.99 11.05 10.74 11.14 38,676,796 10.920 0.00%
2014-08-20 0 18.56 18.56 18.60 18.40 18.94 40,024,111 746,138,972 18.642 10.99 10.99 11.01 10.89 11.21 67,594,915 11.038 2.09%
2014-08-19 0 18.18 18.20 18.24 16.90 18.44 42,980,859 769,476,910 17.903 10.76 10.78 10.80 10.01 10.92 72,588,433 10.601 7.57%
2014-08-18 0 16.90 16.88 16.90 16.72 17.08 9,821,791 166,147,187 16.916 10.01 9.995 10.01 9.900 10.11 16,587,579 10.016 -1.17%
2014-08-15 0 17.10 17.10 17.14 16.98 17.30 8,709,152 149,348,959 17.149 10.13 10.13 10.15 10.05 10.24 14,708,494 10.154 -1.16%
2014-08-14 0 17.30 17.26 17.32 17.18 17.74 9,349,024 162,219,939 17.352 10.24 10.22 10.26 10.17 10.50 15,789,145 10.274 -2.26%
2014-08-13 0 17.70 17.68 17.70 17.44 17.78 8,468,400 149,221,194 17.621 10.48 10.47 10.48 10.33 10.53 14,301,899 10.434 0.00%
2014-08-12 0 17.70 17.66 17.70 17.40 17.80 11,210,535 197,736,881 17.638 10.48 10.46 10.48 10.30 10.54 18,932,967 10.444 -0.56%
2014-08-11 0 17.80 17.78 17.82 16.98 17.94 23,788,985 421,481,534 17.718 10.54 10.53 10.55 10.05 10.62 40,176,143 10.491 5.70%
2014-08-08 0 16.84 16.84 16.86 16.62 17.00 8,107,908 136,517,815 16.838 9.971 9.971 9.983 9.841 10.07 13,693,080 9.9698 -0.71%
2014-08-07 0 16.96 16.92 16.98 16.82 17.10 10,997,629 186,501,731 16.958 10.04 10.02 10.05 9.959 10.13 18,573,399 10.041 -0.82%
2014-08-06 0 17.10 17.08 17.12 16.82 17.28 18,017,769 307,358,768 17.059 10.13 10.11 10.14 9.959 10.23 30,429,397 10.101 -1.27%
2014-08-05 0 17.32 17.30 17.32 17.10 17.90 19,534,479 337,521,048 17.278 10.26 10.24 10.26 10.13 10.60 32,990,900 10.231 -3.02%
2014-08-04 0 17.86 17.82 17.88 17.78 18.02 14,859,709 265,611,899 17.875 10.58 10.55 10.59 10.53 10.67 25,095,892 10.584 -1.00%
2014-08-01 0 18.04 18.00 18.02 17.56 18.24 25,445,314 456,082,398 17.924 10.68 10.66 10.67 10.40 10.80 42,973,442 10.613 -0.88%
2014-07-31 0 18.20 18.18 18.26 17.60 18.56 35,761,888 648,370,820 18.130 10.78 10.76 10.81 10.42 10.99 60,396,638 10.735 3.64%
2014-07-30 0 17.56 17.56 17.60 17.26 17.96 38,351,801 674,215,866 17.580 10.40 10.40 10.42 10.22 10.63 64,770,626 10.409 1.04%
2014-07-29 0 17.38 17.38 17.40 17.16 17.64 22,794,307 395,970,207 17.371 10.29 10.29 10.30 10.16 10.44 38,496,276 10.286 1.05%
2014-07-28 0 17.20 17.16 17.18 16.78 17.26 30,215,246 515,623,048 17.065 10.18 10.16 10.17 9.936 10.22 51,029,165 10.104 0.94%
2014-07-25 0 17.04 17.02 17.06 16.70 17.48 23,943,254 406,939,725 16.996 10.09 10.08 10.10 9.888 10.35 40,436,681 10.064 -1.62%
2014-07-24 0 17.32 17.32 17.36 16.60 17.42 46,317,432 795,844,163 17.182 10.26 10.26 10.28 9.829 10.31 78,223,420 10.174 2.73%
2014-07-23 0 16.86 16.82 16.84 15.80 16.94 53,897,646 891,019,555 16.532 9.983 9.959 9.971 9.355 10.03 91,025,302 9.7887 7.53%
2014-07-22 0 15.68 15.66 15.68 15.08 15.76 24,241,002 377,457,409 15.571 9.284 9.273 9.284 8.929 9.332 40,939,534 9.2199 3.16%
2014-07-21 0 15.20 15.20 15.22 15.18 15.40 4,257,184 64,888,991 15.242 9.000 9.000 9.012 8.988 9.119 7,189,766 9.0252 -0.91%
2014-07-18 0 15.34 15.28 15.36 15.00 15.40 9,736,224 148,652,711 15.268 9.083 9.048 9.095 8.882 9.119 16,443,069 9.0404 0.00%
2014-07-17 0 15.34 15.30 15.38 15.22 15.54 10,293,219 158,107,937 15.360 9.083 9.059 9.107 9.012 9.202 17,383,753 9.0952 -0.65%
2014-07-16 0 15.44 15.36 15.46 15.36 15.54 10,539,563 162,525,931 15.421 9.142 9.095 9.154 9.095 9.202 17,799,792 9.1308 0.26%
2014-07-15 0 15.40 15.36 15.40 15.30 15.52 10,366,265 159,755,942 15.411 9.119 9.095 9.119 9.059 9.190 17,507,117 9.1252 0.26%
2014-07-14 0 15.36 15.36 15.38 15.30 15.54 10,985,429 169,243,828 15.406 9.095 9.095 9.107 9.059 9.202 18,552,795 9.1223 0.79%
2014-07-11 0 15.24 15.24 15.26 15.08 15.48 9,662,303 147,786,159 15.295 9.024 9.024 9.036 8.929 9.166 16,318,227 9.0565 0.40%
2014-07-10 0 15.18 15.14 15.18 15.04 15.30 6,914,155 104,783,998 15.155 8.988 8.965 8.988 8.905 9.059 11,677,004 8.9735 0.53%
2014-07-09 0 15.10 15.08 15.10 14.96 15.24 14,388,788 217,001,000 15.081 8.941 8.929 8.941 8.858 9.024 24,300,575 8.9299 -1.82%
2014-07-08 0 15.38 15.38 15.40 15.14 15.52 12,091,098 185,134,119 15.312 9.107 9.107 9.119 8.965 9.190 20,420,110 9.0663 -0.13%
2014-07-07 0 15.40 15.38 15.40 15.26 15.74 18,309,155 284,186,083 15.522 9.119 9.107 9.119 9.036 9.320 30,921,505 9.1906 1.58%
2014-07-04 0 15.16 15.14 15.18 14.68 15.40 29,525,734 447,952,566 15.172 8.976 8.965 8.988 8.692 9.119 49,864,679 8.9834 3.27%
2014-07-03 0 14.68 14.66 14.68 14.36 14.86 18,540,655 272,034,104 14.672 8.692 8.680 8.692 8.503 8.799 31,312,475 8.6877 2.23%
2014-07-02 0 14.36 14.38 14.42 14.14 14.48 12,312,102 176,760,115 14.357 8.503 8.515 8.538 8.373 8.574 20,793,353 8.5008 1.27%
2014-06-30 0 14.18 14.14 14.20 13.84 14.28 9,948,191 140,312,123 14.104 8.396 8.373 8.408 8.195 8.455 16,801,051 8.3514 2.01%
2014-06-27 0 13.90 13.86 13.90 13.80 14.08 6,129,806 85,125,969 13.887 8.230 8.207 8.230 8.171 8.337 10,352,353 8.2229 -0.29%
2014-06-26 0 13.94 13.92 13.94 13.72 13.96 6,933,000 96,173,980 13.872 8.254 8.242 8.254 8.124 8.266 11,708,831 8.2138 1.60%
2014-06-25 0 13.72 13.70 13.76 13.62 13.90 10,719,138 146,771,459 13.692 8.124 8.112 8.148 8.065 8.230 18,103,068 8.1075 -0.58%
2014-06-24 0 13.80 13.76 13.80 13.66 13.92 8,921,347 123,154,955 13.805 8.171 8.148 8.171 8.088 8.242 15,066,860 8.1739 0.29%
2014-06-23 0 13.76 13.76 13.78 13.74 14.14 15,442,443 214,578,697 13.895 8.148 8.148 8.159 8.136 8.373 26,080,045 8.2277 -2.27%
2014-06-20 0 14.08 14.04 14.06 13.94 14.24 15,534,921 218,963,328 14.095 8.337 8.313 8.325 8.254 8.432 26,236,227 8.3458 -1.12%
2014-06-19 0 14.24 14.22 14.24 14.06 14.76 20,892,085 297,991,670 14.263 8.432 8.420 8.432 8.325 8.740 35,283,699 8.4456 -3.00%
2014-06-18 0 14.68 14.60 14.68 14.60 14.88 10,347,587 152,006,565 14.690 8.692 8.645 8.692 8.645 8.811 17,475,573 8.6982 -1.21%
2014-06-17 0 14.86 14.84 14.86 14.78 15.04 6,584,390 97,888,403 14.867 8.799 8.787 8.799 8.751 8.905 11,120,079 8.8029 -0.54%
2014-06-16 0 14.94 14.92 14.98 14.76 15.14 10,820,597 162,181,223 14.988 8.846 8.834 8.870 8.740 8.965 18,274,418 8.8748 0.81%
2014-06-13 0 14.82 14.84 14.88 14.66 15.24 16,325,604 243,557,424 14.919 8.775 8.787 8.811 8.680 9.024 27,571,576 8.8336 0.27%
2014-06-12 0 14.78 14.74 14.80 14.48 14.82 10,455,300 153,820,288 14.712 8.751 8.728 8.763 8.574 8.775 17,657,484 8.7113 0.54%
2014-06-11 0 14.70 14.70 14.74 14.54 14.92 12,991,932 190,914,041 14.695 8.704 8.704 8.728 8.609 8.834 21,941,488 8.7011 0.00%
2014-06-10 0 14.70 14.70 14.72 14.64 14.98 12,327,818 181,853,520 14.751 8.704 8.704 8.716 8.669 8.870 20,819,895 8.7346 -1.05%
2014-06-09 0 15.22 15.22 15.24 15.08 15.48 8,050,487 122,727,115 15.245 8.796 8.796 8.808 8.716 8.947 13,929,234 8.8108 -0.78%
2014-06-06 0 15.34 15.36 15.44 15.32 15.74 11,706,856 181,695,973 15.520 8.866 8.877 8.924 8.854 9.097 20,255,612 8.9702 -1.29%
2014-06-05 0 15.54 15.54 15.58 15.30 15.68 7,442,574 115,637,215 15.537 8.981 8.981 9.005 8.843 9.062 12,877,402 8.9799 1.04%
2014-06-04 0 15.38 15.38 15.40 15.38 15.76 6,214,439 96,148,459 15.472 8.889 8.889 8.901 8.889 9.109 10,752,440 8.9420 -2.29%
2014-06-03 0 15.74 15.72 15.74 15.72 15.86 6,615,685 104,282,104 15.763 9.097 9.085 9.097 9.085 9.166 11,446,690 9.1102 0.25%
2014-05-30 0 15.70 15.70 15.76 15.52 15.84 8,328,136 130,451,849 15.664 9.074 9.074 9.109 8.970 9.155 14,409,632 9.0531 0.26%
2014-05-29 0 15.66 15.64 15.66 15.52 15.78 12,981,437 203,488,484 15.675 9.051 9.039 9.051 8.970 9.120 22,460,937 9.0597 0.51%
2014-05-28 0 15.58 15.56 15.60 15.30 15.78 10,532,804 164,443,193 15.612 9.005 8.993 9.016 8.843 9.120 18,224,226 9.0233 1.30%
2014-05-27 0 15.38 15.38 15.40 15.24 15.52 9,013,260 138,730,804 15.392 8.889 8.889 8.901 8.808 8.970 15,595,058 8.8958 0.00%
2014-05-26 0 15.38 15.32 15.36 15.30 15.58 9,821,000 151,528,902 15.429 8.889 8.854 8.877 8.843 9.005 16,992,638 8.9173 0.26%
2014-05-23 0 15.34 15.32 15.34 14.94 15.78 46,679,700 712,558,614 15.265 8.866 8.854 8.866 8.635 9.120 80,766,850 8.8224 3.93%
2014-05-22 0 14.76 14.76 14.82 14.62 14.86 19,130,868 282,176,931 14.750 8.531 8.531 8.565 8.450 8.588 33,100,897 8.5248 -0.67%
2014-05-21 0 14.86 14.80 14.86 14.54 14.90 6,736,005 99,554,414 14.779 8.588 8.554 8.588 8.403 8.612 11,654,872 8.5419 0.68%
2014-05-20 0 14.76 14.76 14.78 14.74 15.20 8,677,500 129,343,160 14.906 8.531 8.531 8.542 8.519 8.785 15,014,114 8.6148 -2.38%
2014-05-19 0 15.12 15.08 15.12 14.88 15.30 3,318,540 49,737,765 14.988 8.739 8.716 8.739 8.600 8.843 5,741,854 8.6623 -1.18%
2014-05-16 0 15.30 15.28 15.32 15.02 15.38 9,220,655 139,896,602 15.172 8.843 8.831 8.854 8.681 8.889 15,953,900 8.7688 -1.80%
2014-05-15 0 15.58 15.56 15.58 15.46 15.88 11,314,503 176,066,029 15.561 9.005 8.993 9.005 8.935 9.178 19,576,749 8.9936 -2.75%
2014-05-14 0 16.02 15.98 16.00 15.02 16.04 33,064,000 518,733,650 15.689 9.259 9.236 9.247 8.681 9.270 57,208,490 9.0674 5.95%
2014-05-13 0 15.12 15.10 15.12 14.20 15.16 49,763,857 727,026,416 14.610 8.739 8.727 8.739 8.207 8.762 86,103,167 8.4437 5.29%
2014-05-12 0 14.36 14.32 14.36 14.16 14.56 13,010,361 187,441,084 14.407 8.299 8.276 8.299 8.184 8.415 22,510,982 8.3267 0.42%
2014-05-09 0 14.30 14.28 14.30 14.24 14.58 11,118,070 159,867,453 14.379 8.265 8.253 8.265 8.230 8.427 19,236,874 8.3105 -1.52%
2014-05-08 0 14.52 14.52 14.56 14.20 14.78 13,237,210 193,024,336 14.582 8.392 8.392 8.415 8.207 8.542 22,903,484 8.4277 -2.29%
2014-05-07 0 14.86 14.82 14.86 14.72 15.42 13,031,199 194,814,508 14.950 8.588 8.565 8.588 8.508 8.912 22,547,036 8.6404 -4.74%
2014-05-05 0 15.60 15.60 15.62 15.48 15.88 4,518,862 70,562,136 15.615 9.016 9.016 9.028 8.947 9.178 7,818,693 9.0248 -1.64%
2014-05-02 0 15.86 15.88 15.90 15.70 16.02 5,632,022 89,529,932 15.897 9.166 9.178 9.190 9.074 9.259 9,744,722 9.1875 -0.63%
2014-04-30 0 15.96 15.94 15.96 15.60 16.00 9,703,635 154,207,642 15.892 9.224 9.213 9.224 9.016 9.247 16,789,569 9.1847 0.76%
2014-04-29 0 15.84 15.80 15.84 15.38 15.88 12,758,600 199,030,928 15.600 9.155 9.132 9.155 8.889 9.178 22,075,376 9.0160 1.80%
2014-04-28 0 15.56 15.56 15.60 15.50 15.88 7,291,800 113,876,530 15.617 8.993 8.993 9.016 8.958 9.178 12,616,528 9.0260 -1.89%
2014-04-25 0 15.86 15.86 15.90 15.84 16.28 13,869,700 221,328,700 15.958 9.166 9.166 9.190 9.155 9.409 23,997,840 9.2229 -2.94%
2014-04-24 0 16.34 16.32 16.36 16.04 16.58 9,190,560 150,528,964 16.379 9.444 9.432 9.455 9.270 9.583 15,901,828 9.4661 2.25%
2014-04-23 0 15.98 15.96 16.00 15.84 16.36 17,378,750 277,584,297 15.973 9.236 9.224 9.247 9.155 9.455 30,069,321 9.2315 -1.72%
2014-04-22 0 16.26 16.28 16.30 16.06 16.38 19,407,800 313,812,862 16.169 9.398 9.409 9.421 9.282 9.467 33,580,055 9.3452 -2.98%
2014-04-17 0 16.76 16.76 16.78 16.66 16.98 6,141,403 102,972,626 16.767 9.687 9.687 9.698 9.629 9.814 10,626,070 9.6906 -0.59%
2014-04-16 0 16.86 16.88 16.90 16.76 17.00 5,806,600 97,938,296 16.867 9.744 9.756 9.767 9.687 9.825 10,046,782 9.7482 -0.59%
2014-04-15 0 16.96 16.96 17.02 16.80 17.50 11,964,353 203,952,191 17.047 9.802 9.802 9.837 9.710 10.11 20,701,142 9.8522 -3.20%
2014-04-14 0 17.52 17.56 17.58 17.44 17.98 7,093,800 124,673,056 17.575 10.13 10.15 10.16 10.08 10.39 12,273,941 10.158 -1.46%
2014-04-11 0 17.78 17.78 17.80 17.64 18.20 6,366,756 113,342,255 17.802 10.28 10.28 10.29 10.20 10.52 11,015,984 10.289 -0.67%
2014-04-10 0 17.90 17.84 17.98 17.68 18.30 54,268,799 961,760,846 17.722 10.35 10.31 10.39 10.22 10.58 93,897,775 10.243 -3.35%
2014-04-09 0 18.52 18.48 18.54 18.20 19.08 20,876,271 390,390,507 18.700 10.70 10.68 10.72 10.52 11.03 36,120,855 10.808 2.09%
2014-04-08 0 18.14 18.08 18.16 17.24 18.16 12,783,469 227,573,207 17.802 10.48 10.45 10.50 9.964 10.50 22,118,405 10.289 4.61%
2014-04-07 0 17.34 17.34 17.38 17.20 17.68 7,311,402 127,543,043 17.444 10.02 10.02 10.04 9.941 10.22 12,650,444 10.082 -0.12%
2014-04-04 0 17.36 17.30 17.36 17.22 17.58 7,055,592 122,288,784 17.332 10.03 9.999 10.03 9.952 10.16 12,207,832 10.017 -0.69%
2014-04-03 0 17.48 17.48 17.50 17.44 18.44 10,469,730 185,118,533 17.681 10.10 10.10 10.11 10.08 10.66 18,115,093 10.219 -2.56%
2014-04-02 0 17.94 17.94 17.98 17.08 18.26 19,647,300 350,047,422 17.817 10.37 10.37 10.39 9.871 10.55 33,994,446 10.297 4.67%
2014-04-01 0 17.14 17.12 17.16 16.82 17.30 9,985,023 169,470,424 16.972 9.906 9.895 9.918 9.721 9.999 17,276,436 9.8093 0.71%
2014-03-31 0 17.02 16.94 17.08 16.74 17.08 4,978,900 84,235,864 16.919 9.837 9.791 9.871 9.675 9.871 8,614,667 9.7782 0.71%
2014-03-28 0 16.90 16.88 16.94 16.60 17.18 7,719,892 130,455,748 16.899 9.767 9.756 9.791 9.594 9.929 13,357,227 9.7667 1.81%
2014-03-27 0 16.60 16.58 16.62 16.30 16.74 6,123,349 101,464,807 16.570 9.594 9.583 9.606 9.421 9.675 10,594,833 9.5768 1.10%
2014-03-26 0 16.42 16.42 16.46 16.30 16.62 7,186,800 118,209,354 16.448 9.490 9.490 9.513 9.421 9.606 12,434,853 9.5063 0.61%
2014-03-25 0 16.32 16.32 16.34 16.22 16.60 5,923,200 96,773,240 16.338 9.432 9.432 9.444 9.374 9.594 10,248,528 9.4426 -1.69%
2014-03-24 0 16.60 16.58 16.62 15.96 16.62 10,635,337 174,659,794 16.423 9.594 9.583 9.606 9.224 9.606 18,401,632 9.4915 3.11%
2014-03-21 0 16.10 16.04 16.12 15.12 16.30 15,319,515 244,678,825 15.972 9.305 9.270 9.317 8.739 9.421 26,506,361 9.2309 6.48%
2014-03-20 0 15.12 15.12 15.16 15.06 15.40 5,648,850 85,703,641 15.172 8.739 8.739 8.762 8.704 8.901 9,773,838 8.7687 -1.82%
2014-03-19 0 15.40 15.36 15.38 15.00 15.64 5,794,700 88,884,920 15.339 8.901 8.877 8.889 8.669 9.039 10,026,193 8.8653 -0.52%
2014-03-18 0 15.48 15.42 15.46 14.94 15.56 16,041,753 245,445,910 15.300 8.947 8.912 8.935 8.635 8.993 27,756,002 8.8430 -0.51%
2014-03-17 0 15.56 15.56 15.60 15.50 16.04 3,275,810 51,347,225 15.675 8.993 8.993 9.016 8.958 9.270 5,667,921 9.0593 -1.39%
2014-03-14 0 15.78 15.76 15.78 15.48 16.22 9,559,155 151,959,739 15.897 9.120 9.109 9.120 8.947 9.374 16,539,584 9.1876 0.51%
2014-03-13 0 15.70 15.62 15.74 15.56 16.46 13,351,738 212,945,004 15.949 9.074 9.028 9.097 8.993 9.513 23,101,644 9.2177 -3.33%
2014-03-12 0 16.24 16.20 16.26 16.08 16.48 15,019,409 243,768,367 16.230 9.386 9.363 9.398 9.294 9.525 25,987,107 9.3804 -1.69%
2014-03-11 0 16.52 16.50 16.54 16.42 16.92 8,532,337 141,255,450 16.555 9.548 9.536 9.559 9.490 9.779 14,762,948 9.5682 -2.36%
2014-03-10 0 16.92 16.88 16.90 16.70 17.10 5,200,227 87,373,338 16.802 9.779 9.756 9.767 9.652 9.883 8,997,615 9.7107 -2.20%
2014-03-07 0 17.30 17.26 17.28 17.16 17.68 7,608,059 132,170,064 17.372 9.999 9.976 9.987 9.918 10.22 13,163,730 10.040 -0.69%
2014-03-06 0 17.42 17.38 17.42 16.64 17.58 9,455,030 162,281,105 17.163 10.07 10.04 10.07 9.617 10.16 16,359,424 9.9197 2.35%
2014-03-05 0 17.02 17.00 17.02 16.92 17.20 4,915,172 83,815,441 17.052 9.837 9.825 9.837 9.779 9.941 8,504,403 9.8555 -0.23%
2014-03-04 0 17.06 17.04 17.10 16.90 17.18 8,345,734 142,158,295 17.034 9.860 9.848 9.883 9.767 9.929 14,440,081 9.8447 0.24%
2014-03-03 0 17.02 17.02 17.06 16.96 17.40 10,198,100 174,070,914 17.069 9.837 9.837 9.860 9.802 10.06 17,645,109 9.8651 -3.08%
2014-02-28 0 17.56 17.54 17.64 17.54 17.88 8,185,003 144,597,469 17.666 10.15 10.14 10.20 10.14 10.33 14,161,979 10.210 -0.68%
2014-02-27 0 17.68 17.66 17.72 17.24 17.72 7,140,408 124,943,737 17.498 10.22 10.21 10.24 9.964 10.24 12,354,584 10.113 0.23%
2014-02-26 0 17.64 17.64 17.68 17.10 17.76 9,975,500 174,032,740 17.446 10.20 10.20 10.22 9.883 10.26 17,259,959 10.083 1.97%
2014-02-25 0 17.30 17.28 17.32 17.12 17.54 11,750,365 202,942,230 17.271 9.999 9.987 10.01 9.895 10.14 20,330,893 9.9820 -0.57%
2014-02-24 0 17.40 17.46 17.48 16.96 18.30 26,366,200 454,031,850 17.220 10.06 10.09 10.10 9.802 10.58 45,619,722 9.9525 -5.74%
2014-02-21 0 18.46 18.44 18.50 18.30 18.70 6,591,750 121,313,448 18.404 10.67 10.66 10.69 10.58 10.81 11,405,276 10.637 -0.43%
2014-02-20 0 18.54 18.48 18.54 18.20 18.80 5,444,433 100,391,705 18.439 10.72 10.68 10.72 10.52 10.87 9,420,148 10.657 -0.96%
2014-02-19 0 18.72 18.70 18.76 18.48 18.88 2,400,000 44,779,920 18.658 10.82 10.81 10.84 10.68 10.91 4,152,564 10.784 0.54%
2014-02-18 0 18.62 18.60 18.64 18.38 18.72 2,013,968 37,352,304 18.547 10.76 10.75 10.77 10.62 10.82 3,484,638 10.719 -0.75%
2014-02-17 0 18.76 18.76 18.78 18.72 18.98 1,854,007 34,833,808 18.788 10.84 10.84 10.85 10.82 10.97 3,207,868 10.859 0.32%
2014-02-14 0 18.70 18.68 18.70 18.64 19.14 5,036,566 94,748,465 18.812 10.81 10.80 10.81 10.77 11.06 8,714,443 10.873 -0.85%
2014-02-13 0 18.86 18.84 18.86 18.82 19.22 6,702,586 127,247,916 18.985 10.90 10.89 10.90 10.88 11.11 11,597,049 10.972 -1.57%
2014-02-12 0 19.16 19.10 19.22 18.04 19.48 16,995,334 324,586,927 19.099 11.07 11.04 11.11 10.43 11.26 29,405,922 11.038 4.70%
2014-02-11 0 18.30 18.26 18.34 17.62 18.46 12,720,696 231,780,293 18.221 10.58 10.55 10.60 10.18 10.67 22,009,793 10.531 3.62%
2014-02-10 0 17.66 17.64 17.66 17.56 18.04 3,075,242 54,577,434 17.747 10.21 10.20 10.21 10.15 10.43 5,320,891 10.257 -1.45%
2014-02-07 0 17.92 17.88 17.92 17.62 17.98 6,225,713 111,224,465 17.865 10.36 10.33 10.36 10.18 10.39 10,771,946 10.325 -0.22%
2014-02-06 0 17.96 17.94 18.00 17.60 18.22 6,352,188 114,104,768 17.963 10.38 10.37 10.40 10.17 10.53 10,990,778 10.382 1.47%
2014-02-05 0 17.70 17.68 17.70 17.50 17.86 6,073,319 107,258,395 17.661 10.23 10.22 10.23 10.11 10.32 10,508,269 10.207 -0.23%
2014-02-04 0 17.74 17.68 17.80 17.14 17.80 8,272,206 144,931,829 17.520 10.25 10.22 10.29 9.906 10.29 14,312,860 10.126 -2.95%
2014-01-30 0 18.28 18.20 18.28 17.76 18.34 5,961,150 107,073,837 17.962 10.57 10.52 10.57 10.26 10.60 10,314,190 10.381 0.00%
2014-01-29 0 18.28 18.28 18.30 18.14 18.44 5,159,400 94,360,428 18.289 10.57 10.57 10.58 10.48 10.66 8,926,974 10.570 0.00%
2014-01-28 0 18.28 18.26 18.28 18.12 18.54 6,592,170 120,555,018 18.288 10.57 10.55 10.57 10.47 10.72 11,406,003 10.569 -0.54%
2014-01-27 0 18.38 18.32 18.38 18.10 18.56 10,110,841 184,925,765 18.290 10.62 10.59 10.62 10.46 10.73 17,494,131 10.571 -2.85%
2014-01-24 0 18.92 18.90 19.00 18.90 19.20 6,488,608 123,397,927 19.018 10.93 10.92 10.98 10.92 11.10 11,226,817 10.991 -1.77%
2014-01-23 0 19.26 19.24 19.26 19.08 20.00 9,113,290 176,292,926 19.345 11.13 11.12 11.13 11.03 11.56 15,768,133 11.180 -1.83%
2014-01-22 0 19.62 19.60 19.62 18.96 19.92 9,479,745 185,905,873 19.611 11.34 11.33 11.34 10.96 11.51 16,402,186 11.334 2.29%
2014-01-21 0 19.18 19.16 19.18 18.94 19.40 6,288,415 120,441,164 19.153 11.09 11.07 11.09 10.95 11.21 10,880,436 11.070 1.37%
2014-01-20 0 18.92 18.90 18.92 18.80 19.26 7,188,631 136,333,230 18.965 10.93 10.92 10.93 10.87 11.13 12,438,021 10.961 -2.47%
2014-01-17 0 19.40 19.38 19.40 19.10 19.48 5,458,624 105,443,052 19.317 11.21 11.20 11.21 11.04 11.26 9,444,702 11.164 -0.51%
2014-01-16 0 19.50 19.48 19.50 19.46 19.86 4,973,690 97,522,313 19.608 11.27 11.26 11.27 11.25 11.48 8,605,652 11.332 -1.12%
2014-01-15 0 19.72 19.70 19.74 19.52 19.88 5,123,492 100,781,309 19.670 11.40 11.39 11.41 11.28 11.49 8,864,845 11.369 -0.50%
2014-01-14 0 19.82 19.78 19.80 19.04 19.84 5,882,000 115,268,940 19.597 11.46 11.43 11.44 11.00 11.47 10,177,242 11.326 1.54%
2014-01-13 0 19.52 19.52 19.60 19.34 20.05 4,809,376 94,325,725 19.613 11.28 11.28 11.33 11.18 11.59 8,321,351 11.335 -2.01%
2014-01-10 0 19.92 19.88 19.92 19.50 20.10 9,678,044 192,409,850 19.881 11.51 11.49 11.51 11.27 11.62 16,745,290 11.490 1.94%
2014-01-09 0 19.54 19.56 19.58 19.10 19.90 14,427,264 283,100,861 19.623 11.29 11.30 11.32 11.04 11.50 24,962,557 11.341 2.84%
2014-01-08 0 19.00 18.96 19.00 18.74 19.24 10,362,150 196,576,020 18.971 10.98 10.96 10.98 10.83 11.12 17,928,955 10.964 1.50%
2014-01-07 0 18.72 18.70 18.72 18.50 18.78 5,528,000 102,770,040 18.591 10.82 10.81 10.82 10.69 10.85 9,564,739 10.745 -0.64%
2014-01-06 0 18.84 18.82 18.86 18.54 19.02 11,206,157 210,988,889 18.828 10.89 10.88 10.90 10.72 10.99 19,389,285 10.882 -1.46%
2014-01-03 0 19.12 19.10 19.12 19.00 19.34 6,978,800 133,455,752 19.123 11.05 11.04 11.05 10.98 11.18 12,074,964 11.052 -2.35%
2014-01-02 0 19.58 19.56 19.58 19.16 19.64 4,448,635 86,467,764 19.437 11.32 11.30 11.32 11.07 11.35 7,697,184 11.234 1.87%
2013-12-31 0 19.22 19.18 19.22 19.04 19.72 4,674,124 90,127,316 19.282 11.11 11.09 11.11 11.00 11.40 8,087,333 11.144 0.10%
2013-12-30 0 19.20 19.18 19.22 18.94 19.30 5,133,420 98,076,387 19.105 11.10 11.09 11.11 10.95 11.15 8,882,023 11.042 -0.10%
2013-12-27 0 19.22 19.18 19.24 19.02 19.30 2,370,690 45,507,264 19.196 11.11 11.09 11.12 10.99 11.15 4,101,851 11.094 -0.31%
2013-12-24 0 19.28 19.28 19.30 19.00 19.38 2,231,552 42,929,735 19.238 11.14 11.14 11.15 10.98 11.20 3,861,109 11.118 1.37%
2013-12-23 0 19.02 19.02 19.08 19.00 19.44 4,774,404 91,135,932 19.088 10.99 10.99 11.03 10.98 11.24 8,260,841 11.032 -1.14%
2013-12-20 0 19.24 19.22 19.28 19.06 19.52 6,958,200 133,676,940 19.211 11.12 11.11 11.14 11.02 11.28 12,039,321 11.103 -0.93%
2013-12-19 0 19.42 19.42 19.46 19.38 20.35 9,391,831 186,138,242 19.819 11.22 11.22 11.25 11.20 11.76 16,250,075 11.455 -2.51%
2013-12-18 0 19.92 19.82 19.92 19.54 20.15 6,966,049 138,465,510 19.877 11.51 11.46 11.51 11.29 11.65 12,052,902 11.488 1.43%
2013-12-17 0 19.64 19.66 19.68 19.44 19.80 6,215,111 122,287,874 19.676 11.35 11.36 11.37 11.24 11.44 10,753,603 11.372 0.51%
2013-12-16 0 19.54 19.50 19.56 19.28 19.68 5,930,635 115,986,376 19.557 11.29 11.27 11.30 11.14 11.37 10,261,392 11.303 0.51%
2013-12-13 0 19.44 19.42 19.50 19.32 19.80 6,745,272 131,719,615 19.528 11.24 11.22 11.27 11.17 11.44 11,670,906 11.286 -0.51%
2013-12-12 0 19.54 19.50 19.52 19.26 19.90 20,814,110 405,700,335 19.492 11.29 11.27 11.28 11.13 11.50 36,013,301 11.265 -3.27%
2013-12-11 0 20.20 20.15 20.20 20.05 20.40 4,867,343 98,162,810 20.168 11.67 11.65 11.67 11.59 11.79 8,421,647 11.656 0.50%
2013-12-10 0 20.10 20.10 20.15 20.00 20.30 5,166,205 104,149,515 20.160 11.62 11.62 11.65 11.56 11.73 8,938,749 11.651 -0.50%
2013-12-09 0 20.20 20.20 20.25 20.00 20.80 9,914,767 200,555,338 20.228 11.67 11.67 11.70 11.56 12.02 17,154,877 11.691 -1.94%
2013-12-06 0 20.60 20.55 20.60 20.55 20.80 4,342,055 89,807,712 20.683 11.91 11.88 11.91 11.88 12.02 7,512,775 11.954 -0.96%
2013-12-05 0 20.80 20.75 20.85 20.40 20.90 6,947,463 143,593,063 20.668 12.02 11.99 12.05 11.79 12.08 12,020,744 11.945 0.00%
2013-12-04 0 20.80 20.75 20.80 20.70 21.00 9,188,148 191,406,177 20.832 12.02 11.99 12.02 11.96 12.14 15,897,655 12.040 -1.89%
2013-12-03 0 21.20 21.20 21.25 21.05 21.30 4,231,315 89,634,398 21.184 12.25 12.25 12.28 12.17 12.31 7,321,169 12.243 -1.17%
2013-12-02 0 21.45 21.40 21.45 21.15 21.70 4,678,000 100,225,946 21.425 12.40 12.37 12.40 12.22 12.54 8,094,039 12.383 0.47%
2013-11-29 0 21.35 21.25 21.45 21.05 21.45 6,657,200 141,487,730 21.253 12.34 12.28 12.40 12.17 12.40 11,518,520 12.283 1.43%
2013-11-28 0 21.05 21.00 21.05 20.40 21.35 13,168,098 275,899,905 20.952 12.17 12.14 12.17 11.79 12.34 22,783,904 12.109 2.43%
2013-11-27 0 20.55 20.50 20.55 20.50 21.00 10,973,976 226,689,255 20.657 11.88 11.85 11.88 11.85 12.14 18,987,557 11.939 -1.91%
2013-11-26 0 20.95 21.05 21.10 20.70 21.25 6,399,383 134,610,188 21.035 12.11 12.17 12.19 11.96 12.28 11,072,436 12.157 0.72%
2013-11-25 0 20.80 20.75 20.80 20.70 21.20 5,455,330 114,277,181 20.948 12.02 11.99 12.02 11.96 12.25 9,439,003 12.107 -1.19%
2013-11-22 0 21.05 21.05 21.15 21.00 21.40 3,733,998 79,008,747 21.159 12.17 12.17 12.22 12.14 12.37 6,460,694 12.229 -0.47%
2013-11-21 0 21.15 21.15 21.25 21.00 21.50 9,480,050 200,485,967 21.148 12.22 12.22 12.28 12.14 12.43 16,402,714 12.223 -1.63%
2013-11-20 0 21.50 21.50 21.55 21.05 21.80 13,365,000 285,516,668 21.363 12.43 12.43 12.45 12.17 12.60 23,124,591 12.347 0.23%
2013-11-19 0 21.45 21.45 21.50 21.45 22.55 11,515,530 250,089,371 21.718 12.40 12.40 12.43 12.40 13.03 19,924,573 12.552 -4.67%
2013-11-18 0 22.50 22.45 22.50 21.60 22.55 14,174,542 313,364,663 22.108 13.00 12.98 13.00 12.48 13.03 24,525,289 12.777 5.14%
2013-11-15 0 21.40 21.35 21.40 20.80 21.55 5,599,131 119,483,314 21.340 12.37 12.34 12.37 12.02 12.45 9,687,812 12.333 2.64%
2013-11-14 0 20.85 20.80 20.90 20.55 20.95 3,748,130 77,742,891 20.742 12.05 12.02 12.08 11.88 12.11 6,485,146 11.988 1.46%
2013-11-13 0 20.55 20.55 20.60 20.50 20.95 7,531,925 155,633,111 20.663 11.88 11.88 11.91 11.85 12.11 13,032,000 11.942 -1.67%
2013-11-12 0 20.90 20.90 21.00 20.75 21.45 7,189,000 151,473,600 21.070 12.08 12.08 12.14 11.99 12.40 12,438,659 12.178 0.72%
2013-11-11 0 20.75 20.70 20.80 20.50 21.25 16,652,000 345,174,350 20.729 11.99 11.96 12.02 11.85 12.28 28,811,873 11.980 -1.43%
2013-11-08 0 21.05 21.05 21.15 20.90 21.25 7,724,588 162,874,001 21.085 12.17 12.17 12.22 12.08 12.28 13,365,352 12.186 -1.86%
2013-11-07 0 21.45 21.40 21.50 21.35 21.70 3,374,044 72,465,652 21.477 12.40 12.37 12.43 12.34 12.54 5,837,889 12.413 -0.69%
2013-11-06 0 21.60 21.55 21.65 21.30 21.90 4,485,700 96,916,083 21.606 12.48 12.45 12.51 12.31 12.66 7,761,315 12.487 -0.69%
2013-11-05 0 21.75 21.65 21.70 21.50 21.95 3,171,716 68,908,247 21.726 12.57 12.51 12.54 12.43 12.69 5,487,814 12.557 -0.68%
2013-11-04 0 21.90 21.85 21.90 21.70 22.80 5,682,667 125,317,926 22.053 12.66 12.63 12.66 12.54 13.18 9,832,349 12.745 -3.52%
2013-11-01 0 22.70 22.60 22.70 22.50 22.80 6,639,276 150,855,888 22.722 13.12 13.06 13.12 13.00 13.18 11,487,508 13.132 1.11%
2013-10-31 0 22.45 22.45 22.60 21.90 22.75 13,487,700 304,704,009 22.591 12.98 12.98 13.06 12.66 13.15 23,336,890 13.057 0.67%
2013-10-30 0 22.30 22.25 22.35 21.75 22.35 6,215,145 137,244,508 22.082 12.89 12.86 12.92 12.57 12.92 10,753,661 12.763 2.53%
2013-10-29 0 21.75 21.65 21.75 21.10 21.85 7,744,000 167,359,400 21.611 12.57 12.51 12.57 12.19 12.63 13,398,940 12.490 2.11%
2013-10-28 0 21.30 21.25 21.35 20.80 21.35 5,717,600 120,655,700 21.103 12.31 12.28 12.34 12.02 12.34 9,892,792 12.196 1.91%
2013-10-25 0 20.90 20.85 20.95 20.80 21.40 11,094,477 232,886,737 20.991 12.08 12.05 12.11 12.02 12.37 19,196,052 12.132 -2.11%
2013-10-24 0 21.35 21.25 21.35 21.00 21.75 11,864,100 251,867,837 21.229 12.34 12.28 12.34 12.14 12.57 20,527,681 12.270 -2.06%
2013-10-23 0 21.80 21.80 21.85 21.80 22.45 8,491,107 187,048,779 22.029 12.60 12.60 12.63 12.60 12.98 14,691,610 12.732 -2.90%
2013-10-22 0 22.45 22.45 22.50 22.40 22.75 3,365,200 75,804,719 22.526 12.98 12.98 13.00 12.95 13.15 5,822,587 13.019 -1.00%
2013-10-21 0 22.75 22.65 22.75 22.60 22.90 2,250,965 51,171,823 22.733 13.11 13.05 13.11 13.02 13.19 3,907,236 13.097 0.00%
2013-10-18 0 22.75 22.70 22.75 22.55 23.20 5,030,750 114,489,259 22.758 13.11 13.08 13.11 12.99 13.37 8,732,400 13.111 -0.66%
2013-10-17 0 22.90 22.80 22.90 22.80 23.40 3,300,525 76,194,718 23.086 13.19 13.14 13.19 13.14 13.48 5,729,067 13.300 -0.22%
2013-10-16 0 22.95 22.90 23.00 22.70 23.35 5,047,198 115,634,843 22.911 13.22 13.19 13.25 13.08 13.45 8,760,951 13.199 -1.71%
2013-10-15 0 23.35 23.35 23.40 23.10 23.50 6,228,194 145,175,904 23.309 13.45 13.45 13.48 13.31 13.54 10,810,929 13.429 0.00%
2013-10-11 0 23.35 23.25 23.45 23.20 23.45 5,390,154 125,803,115 23.339 13.45 13.39 13.51 13.37 13.51 9,356,255 13.446 1.52%
2013-10-10 0 23.00 23.00 23.10 22.60 23.15 3,493,602 79,959,457 22.887 13.25 13.25 13.31 13.02 13.34 6,064,211 13.185 0.22%
2013-10-09 0 22.95 22.90 22.95 22.45 23.40 10,845,384 249,529,681 23.008 13.22 13.19 13.22 12.93 13.48 18,825,470 13.255 0.66%
2013-10-08 0 22.80 22.75 22.80 21.75 22.90 9,269,524 207,252,663 22.359 13.14 13.11 13.14 12.53 13.19 16,090,084 12.881 4.11%
2013-10-07 0 21.90 21.85 21.90 21.70 22.05 6,740,766 147,567,957 21.892 12.62 12.59 12.62 12.50 12.70 11,700,654 12.612 -0.45%
2013-10-04 0 22.00 22.00 22.05 21.85 22.10 6,072,389 133,662,029 22.011 12.67 12.67 12.70 12.59 12.73 10,540,482 12.681 -0.90%
2013-10-03 0 22.20 22.10 22.20 21.90 22.30 5,106,346 112,737,200 22.078 12.79 12.73 12.79 12.62 12.85 8,863,620 12.719 0.45%
2013-10-02 0 22.10 22.10 22.25 21.70 22.30 6,218,850 137,248,945 22.070 12.73 12.73 12.82 12.50 12.85 10,794,710 12.714 0.23%
2013-09-30 0 22.05 22.10 22.15 21.80 22.15 5,020,000 110,429,482 21.998 12.70 12.73 12.76 12.56 12.76 8,713,740 12.673 -0.45%
2013-09-27 0 22.15 22.10 22.20 22.00 22.60 4,540,353 101,283,497 22.307 12.76 12.73 12.79 12.67 13.02 7,881,167 12.851 1.14%
2013-09-26 0 21.90 21.90 21.95 21.65 22.10 7,564,400 165,667,400 21.901 12.62 12.62 12.65 12.47 12.73 13,130,322 12.617 -0.68%
2013-09-25 0 22.05 21.90 22.05 21.85 22.60 10,785,412 238,076,592 22.074 12.70 12.62 12.70 12.59 13.02 18,721,370 12.717 -2.22%
2013-09-24 0 22.55 22.50 22.55 22.40 23.50 7,443,100 168,332,416 22.616 12.99 12.96 12.99 12.90 13.54 12,919,769 13.029 -3.43%
2013-09-23 0 23.35 23.30 23.45 23.10 23.60 3,728,013 86,925,255 23.317 13.45 13.42 13.51 13.31 13.60 6,471,103 13.433 -0.43%
2013-09-19 0 23.45 23.50 23.60 23.40 23.90 7,153,575 169,255,673 23.660 13.51 13.54 13.60 13.48 13.77 12,417,210 13.631 1.30%
2013-09-18 0 23.15 23.10 23.15 22.55 23.35 7,564,715 174,124,196 23.018 13.34 13.31 13.34 12.99 13.45 13,130,869 13.261 -0.22%
2013-09-17 0 23.20 23.00 23.20 22.75 23.20 6,975,585 160,679,432 23.035 13.37 13.25 13.37 13.11 13.37 12,108,254 13.270 1.75%
2013-09-16 0 22.80 22.75 22.85 22.60 23.10 6,636,885 151,292,602 22.796 13.14 13.11 13.16 13.02 13.31 11,520,337 13.133 1.56%
2013-09-13 0 22.45 22.35 22.50 22.05 22.65 6,691,392 148,972,378 22.263 12.93 12.88 12.96 12.70 13.05 11,614,951 12.826 -0.22%
2013-09-12 0 22.50 22.45 22.55 22.45 23.00 9,203,324 209,227,324 22.734 12.96 12.93 12.99 12.93 13.25 15,975,174 13.097 0.00%
2013-09-11 0 22.50 22.40 22.50 22.20 22.85 6,736,459 151,609,888 22.506 12.96 12.90 12.96 12.79 13.16 11,693,178 12.966 0.00%
2013-09-10 0 22.50 22.50 22.60 22.00 22.65 13,790,400 308,523,515 22.372 12.96 12.96 13.02 12.67 13.05 23,937,443 12.889 3.21%
2013-09-09 0 21.80 21.70 21.85 21.45 22.20 8,604,450 186,757,715 21.705 12.56 12.50 12.59 12.36 12.79 14,935,646 12.504 0.93%
2013-09-06 0 21.60 21.55 21.70 21.50 22.40 5,383,778 116,853,934 21.705 12.44 12.41 12.50 12.39 12.90 9,345,188 12.504 -2.04%
2013-09-05 0 22.05 22.05 22.10 21.75 22.20 7,959,336 174,868,490 21.970 12.70 12.70 12.73 12.53 12.79 13,815,854 12.657 2.56%
2013-09-04 0 21.50 21.45 21.50 21.45 21.90 6,217,036 134,709,750 21.668 12.39 12.36 12.39 12.36 12.62 10,791,561 12.483 -1.83%
2013-09-03 0 21.90 21.90 21.95 21.55 22.05 9,088,000 197,773,935 21.762 12.62 12.62 12.65 12.41 12.70 15,774,994 12.537 2.10%
2013-09-02 0 21.45 21.45 21.50 21.20 22.00 9,124,281 196,797,224 21.569 12.36 12.36 12.39 12.21 12.67 15,837,971 12.426 1.18%
2013-08-30 0 21.20 21.15 21.30 20.45 21.25 13,798,564 288,498,412 20.908 12.21 12.18 12.27 11.78 12.24 23,951,614 12.045 0.24%
2013-08-29 0 21.15 21.05 21.20 20.30 21.20 13,450,300 279,891,148 20.809 12.18 12.13 12.21 11.69 12.21 23,347,096 11.988 2.17%
2013-08-28 0 20.70 20.60 20.75 20.15 21.05 18,599,000 380,867,347 20.478 11.93 11.87 11.95 11.61 12.13 32,284,234 11.797 -3.27%
2013-08-27 0 21.40 21.35 21.40 21.30 21.75 8,866,598 190,268,984 21.459 12.33 12.30 12.33 12.27 12.53 15,390,684 12.363 -1.38%
2013-08-26 0 21.70 21.70 21.75 21.60 22.30 11,792,927 257,570,477 21.841 12.50 12.50 12.53 12.44 12.85 20,470,220 12.583 -2.69%
2013-08-23 0 22.30 22.20 22.30 22.05 22.50 3,625,400 80,581,975 22.227 12.85 12.79 12.85 12.70 12.96 6,292,987 12.805 0.68%
2013-08-22 0 22.15 22.05 22.15 21.60 22.50 6,943,991 152,805,861 22.005 12.76 12.70 12.76 12.44 12.96 12,053,413 12.677 0.45%
2013-08-21 0 22.05 22.05 22.15 21.70 22.25 8,227,700 181,137,230 22.016 12.70 12.70 12.76 12.50 12.82 14,281,681 12.683 -0.68%
2013-08-20 0 22.20 22.15 22.20 22.15 23.00 5,570,400 125,262,828 22.487 12.79 12.76 12.79 12.76 13.25 9,669,127 12.955 -2.84%
2013-08-19 0 22.85 22.80 22.85 22.80 23.20 3,033,600 69,789,360 23.005 13.16 13.14 13.16 13.14 13.37 5,265,738 13.253 -0.87%
2013-08-16 0 23.05 23.05 23.10 22.80 23.75 10,785,198 249,269,241 23.112 13.28 13.28 13.31 13.14 13.68 18,720,999 13.315 -3.35%
2013-08-15 0 23.85 23.65 23.80 23.30 24.20 14,632,739 347,756,350 23.766 13.74 13.62 13.71 13.42 13.94 25,399,579 13.691 -0.42%
2013-08-13 0 23.95 23.90 23.95 22.70 24.00 12,773,261 300,317,331 23.511 13.80 13.77 13.80 13.08 13.83 22,171,888 13.545 5.97%
2013-08-12 0 22.60 22.60 22.70 22.10 22.80 7,439,054 167,992,537 22.583 13.02 13.02 13.08 12.73 13.14 12,912,746 13.010 2.26%
2013-08-09 0 22.10 22.10 22.15 21.65 22.30 5,138,000 113,272,792 22.046 12.73 12.73 12.76 12.47 12.85 8,918,565 12.701 1.84%
2013-08-08 0 21.70 21.65 21.70 21.65 22.35 5,479,908 120,114,132 21.919 12.50 12.47 12.50 12.47 12.88 9,512,051 12.628 -0.91%
2013-08-07 0 21.90 21.85 21.90 21.75 22.55 3,318,042 73,527,554 22.160 12.62 12.59 12.62 12.53 12.99 5,759,473 12.766 -1.35%
2013-08-06 0 22.20 22.15 22.20 21.90 22.60 5,420,455 120,349,007 22.203 12.79 12.76 12.79 12.62 13.02 9,408,852 12.791 -1.99%
2013-08-05 0 22.65 22.55 22.65 22.40 22.90 6,745,929 152,825,771 22.655 13.05 12.99 13.05 12.90 13.19 11,709,616 13.051 1.34%
2013-08-02 0 22.35 22.35 22.40 21.90 22.75 12,101,856 270,318,115 22.337 12.88 12.88 12.90 12.62 13.11 21,006,460 12.868 3.71%
2013-08-01 0 21.55 21.50 21.60 21.30 21.75 4,944,182 106,380,689 21.516 12.41 12.39 12.44 12.27 12.53 8,582,135 12.396 1.17%
2013-07-31 0 21.30 21.30 21.40 20.75 22.00 20,846,620 446,617,131 21.424 12.27 12.27 12.33 11.95 12.67 36,185,664 12.342 3.40%
2013-07-30 0 20.60 20.55 20.70 19.98 20.75 8,172,000 167,135,802 20.452 11.87 11.84 11.93 11.51 11.95 14,184,997 11.783 1.48%
2013-07-29 0 20.30 20.25 20.30 20.15 20.75 7,468,951 152,011,325 20.352 11.69 11.67 11.69 11.61 11.95 12,964,641 11.725 -2.87%
2013-07-26 0 20.90 20.85 20.95 20.65 21.10 7,410,132 154,597,617 20.863 12.04 12.01 12.07 11.90 12.16 12,862,543 12.019 -0.48%
2013-07-25 0 21.00 20.90 20.95 20.45 21.20 6,937,076 145,425,075 20.963 12.10 12.04 12.07 11.78 12.21 12,041,410 12.077 0.96%
2013-07-24 0 20.80 20.80 20.85 20.35 20.90 8,338,579 172,355,265 20.670 11.98 11.98 12.01 11.72 12.04 14,474,146 11.908 1.71%
2013-07-23 0 20.45 20.45 20.50 19.60 20.60 20,679,236 419,315,847 20.277 11.78 11.78 11.81 11.29 11.87 35,895,118 11.682 4.76%
2013-07-22 0 19.52 19.52 19.56 19.34 20.40 12,497,567 245,316,266 19.629 11.25 11.25 11.27 11.14 11.75 21,693,337 11.308 -1.01%
2013-07-19 0 19.72 19.70 19.74 19.66 20.30 19,864,336 396,223,315 19.946 11.36 11.35 11.37 11.33 11.69 34,480,610 11.491 -2.62%
2013-07-18 0 20.25 20.20 20.25 20.20 20.90 15,142,000 310,590,923 20.512 11.67 11.64 11.67 11.64 12.04 26,283,557 11.817 -3.34%
2013-07-17 0 20.95 20.90 21.00 20.40 21.70 15,971,200 331,741,552 20.771 12.07 12.04 12.10 11.75 12.50 27,722,886 11.966 -1.18%
2013-07-16 0 21.20 21.30 21.35 20.95 22.00 8,119,387 172,540,115 21.250 12.21 12.27 12.30 12.07 12.67 14,093,671 12.242 -2.97%
2013-07-15 0 21.85 21.75 22.00 21.70 22.20 3,599,031 78,953,149 21.937 12.59 12.53 12.67 12.50 12.79 6,247,215 12.638 0.23%
2013-07-12 0 21.80 21.70 21.80 21.50 22.30 6,700,513 146,407,422 21.850 12.56 12.50 12.56 12.39 12.85 11,630,783 12.588 -0.46%
2013-07-11 0 21.90 21.85 21.90 20.90 22.25 16,258,919 353,984,969 21.772 12.62 12.59 12.62 12.04 12.82 28,222,310 12.543 6.57%
2013-07-10 0 20.55 20.60 20.65 20.20 20.90 6,710,000 137,901,550 20.552 11.84 11.87 11.90 11.64 12.04 11,647,250 11.840 -0.24%
2013-07-09 0 20.60 20.50 20.55 20.30 20.95 10,571,453 218,234,122 20.644 11.87 11.81 11.84 11.69 12.07 18,349,979 11.893 1.23%
2013-07-08 0 20.35 20.30 20.50 19.80 20.55 7,542,047 151,720,777 20.117 11.72 11.69 11.81 11.41 11.84 13,091,522 11.589 -1.21%
2013-07-05 0 20.60 20.60 20.70 20.35 21.00 4,928,380 102,088,614 20.714 11.87 11.87 11.93 11.72 12.10 8,554,706 11.934 1.48%
2013-07-04 0 20.30 20.30 20.35 19.30 20.50 9,070,498 181,401,674 19.999 11.69 11.69 11.72 11.12 11.81 15,744,614 11.522 4.53%
2013-07-03 0 19.42 19.40 19.50 19.08 20.00 15,264,274 295,843,761 19.381 11.19 11.18 11.23 10.99 11.52 26,495,800 11.166 -3.62%
2013-07-02 0 20.15 20.05 20.15 19.96 21.70 12,854,642 261,645,934 20.354 11.61 11.55 11.61 11.50 12.50 22,313,150 11.726 -4.95%
2013-06-28 0 21.20 21.15 21.25 20.45 21.25 15,938,292 334,062,715 20.960 12.21 12.18 12.24 11.78 12.24 27,665,764 12.075 4.18%
2013-06-27 0 20.35 20.25 20.45 19.24 20.50 13,950,922 280,092,244 20.077 11.72 11.67 11.78 11.08 11.81 24,216,078 11.566 5.11%
2013-06-26 0 19.36 19.30 19.40 19.02 19.58 20,676,388 398,664,569 19.281 11.15 11.12 11.18 10.96 11.28 35,890,174 11.108 1.47%
2013-06-25 0 19.08 19.02 19.08 18.12 19.60 18,453,950 352,788,318 19.117 10.99 10.96 10.99 10.44 11.29 32,032,455 11.013 0.95%
2013-06-24 0 18.90 18.78 18.90 18.66 19.38 14,220,582 269,619,236 18.960 10.89 10.82 10.89 10.75 11.16 24,684,155 10.923 -0.21%
2013-06-21 0 18.94 18.96 18.98 18.58 19.40 27,486,050 524,294,947 19.075 10.91 10.92 10.93 10.70 11.18 47,710,418 10.989 -1.97%
2013-06-20 0 19.32 19.32 19.34 19.30 20.50 22,690,325 446,166,057 19.663 11.13 11.13 11.14 11.12 11.81 39,385,976 11.328 -6.89%
2013-06-19 0 20.75 20.65 20.70 20.50 21.45 8,729,334 181,707,456 20.816 11.95 11.90 11.93 11.81 12.36 15,152,420 11.992 -3.26%
2013-06-18 0 21.45 21.40 21.45 20.75 21.60 10,547,056 223,093,020 21.152 12.36 12.33 12.36 11.95 12.44 18,307,631 12.186 -1.15%
2013-06-17 0 21.70 21.60 21.70 21.20 22.15 8,291,869 180,648,429 21.786 12.50 12.44 12.50 12.21 12.76 14,393,066 12.551 2.84%
2013-06-14 0 21.10 21.05 21.15 20.95 21.60 10,297,126 218,515,742 21.221 12.16 12.13 12.18 12.07 12.44 17,873,801 12.225 0.00%
2013-06-13 0 21.10 21.05 21.15 20.50 21.40 14,932,068 312,032,649 20.897 12.16 12.13 12.18 11.81 12.33 25,919,156 12.039 -2.31%
2013-06-11 0 21.60 21.65 21.70 21.35 22.25 14,485,200 314,929,768 21.741 12.44 12.47 12.50 12.30 12.82 25,143,480 12.525 -3.36%
2013-06-10 0 22.35 22.35 22.40 22.15 22.95 7,817,893 175,878,187 22.497 12.88 12.88 12.90 12.76 13.22 13,570,336 12.960 -2.83%
2013-06-07 0 23.00 22.95 23.00 22.55 23.20 5,276,352 120,912,379 22.916 13.25 13.22 13.25 12.99 13.37 9,158,717 13.202 0.10%
2013-06-06 0 23.25 23.25 23.30 23.05 23.70 8,489,674 197,169,390 23.225 13.24 13.24 13.27 13.12 13.49 14,911,507 13.223 -1.90%
2013-06-05 0 23.70 23.70 23.75 23.50 23.80 7,821,478 185,286,544 23.689 13.49 13.49 13.52 13.38 13.55 13,737,868 13.487 -0.63%
2013-06-04 0 23.85 23.80 23.90 23.30 24.10 10,195,927 243,004,795 23.834 13.58 13.55 13.61 13.27 13.72 17,908,419 13.569 -0.42%
2013-06-03 0 23.95 23.90 24.05 23.65 24.70 10,211,546 247,611,696 24.248 13.64 13.61 13.69 13.46 14.06 17,935,852 13.805 0.42%
2013-05-31 0 23.85 23.65 23.85 23.00 24.15 14,553,516 345,011,352 23.706 13.58 13.46 13.58 13.09 13.75 25,562,213 13.497 1.27%
2013-05-30 0 23.55 23.50 23.60 23.35 24.50 8,768,575 209,656,903 23.910 13.41 13.38 13.44 13.29 13.95 15,401,377 13.613 -0.63%
2013-05-29 0 23.70 23.55 23.85 23.55 24.30 10,079,224 241,341,640 23.944 13.49 13.41 13.58 13.41 13.83 17,703,438 13.632 -1.25%
2013-05-28 0 24.00 23.95 24.00 23.30 24.15 9,202,000 219,169,610 23.818 13.66 13.64 13.66 13.27 13.75 16,162,657 13.560 3.23%
2013-05-27 0 23.25 23.20 23.30 23.05 23.60 5,356,188 124,888,483 23.317 13.24 13.21 13.27 13.12 13.44 9,407,762 13.275 0.22%
2013-05-24 0 23.20 23.15 23.20 22.85 23.60 8,280,735 191,299,055 23.102 13.21 13.18 13.21 13.01 13.44 14,544,521 13.153 -0.43%
2013-05-23 0 23.30 23.20 23.30 23.00 23.65 8,962,532 208,596,462 23.274 13.27 13.21 13.27 13.09 13.46 15,742,048 13.251 -1.69%
2013-05-22 0 23.70 23.65 23.80 23.55 24.20 5,775,832 137,645,670 23.831 13.49 13.46 13.55 13.41 13.78 10,144,837 13.568 -0.84%
2013-05-21 0 23.90 23.90 23.95 23.30 24.00 12,098,800 287,660,346 23.776 13.61 13.61 13.64 13.27 13.66 21,250,680 13.537 1.06%
2013-05-20 0 23.65 23.60 23.65 23.20 23.95 10,858,000 256,603,173 23.633 13.46 13.44 13.46 13.21 13.64 19,071,303 13.455 3.73%
2013-05-16 0 22.80 22.75 22.80 22.35 23.10 9,087,965 206,310,138 22.701 12.98 12.95 12.98 12.72 13.15 15,962,363 12.925 -0.65%
2013-05-15 0 22.95 22.90 22.95 22.70 23.10 9,589,381 220,152,085 22.958 13.07 13.04 13.07 12.92 13.15 16,843,064 13.071 1.55%
2013-05-14 0 22.60 22.60 22.70 22.55 23.60 12,938,000 295,291,800 22.824 12.87 12.87 12.92 12.84 13.44 22,724,674 12.994 -3.00%
2013-05-13 0 23.30 23.30 23.35 23.05 24.00 7,526,942 176,007,905 23.384 13.27 13.27 13.29 13.12 13.66 13,220,537 13.313 -2.51%
2013-05-10 0 23.90 23.85 23.90 23.40 24.20 7,820,000 185,848,581 23.766 13.61 13.58 13.61 13.32 13.78 13,735,272 13.531 -0.83%
2013-05-09 0 24.10 24.05 24.10 24.00 24.25 7,160,175 172,619,050 24.108 13.72 13.69 13.72 13.66 13.81 12,576,337 13.726 0.21%
2013-05-08 0 24.05 23.95 24.05 23.85 24.05 4,565,078 109,422,404 23.969 13.69 13.64 13.69 13.58 13.69 8,018,234 13.647 0.63%
2013-05-07 0 23.90 23.85 23.90 23.70 24.15 7,011,136 167,440,303 23.882 13.61 13.58 13.61 13.49 13.75 12,314,560 13.597 0.63%
2013-05-06 0 23.75 23.75 23.80 23.75 24.00 6,136,898 146,602,125 23.889 13.52 13.52 13.55 13.52 13.66 10,779,024 13.601 1.06%
2013-05-03 0 23.50 23.50 23.55 23.35 24.25 8,255,557 196,684,922 23.825 13.38 13.38 13.41 13.29 13.81 14,500,297 13.564 -0.63%
2013-05-02 0 23.65 23.60 23.65 23.05 23.80 4,258,729 100,431,192 23.582 13.46 13.44 13.46 13.12 13.55 7,480,154 13.426 0.64%
2013-04-30 0 23.50 23.45 23.65 23.40 23.80 5,390,479 127,421,189 23.638 13.38 13.35 13.46 13.32 13.55 9,467,992 13.458 0.00%
2013-04-29 0 23.50 23.40 23.55 23.30 23.80 4,465,700 104,842,608 23.477 13.38 13.32 13.41 13.27 13.55 7,843,684 13.367 1.08%
2013-04-26 0 23.25 23.25 23.30 23.00 23.55 8,821,087 205,771,737 23.327 13.24 13.24 13.27 13.09 13.41 15,493,610 13.281 0.65%
2013-04-25 0 23.10 23.05 23.15 22.85 23.30 7,564,734 174,328,938 23.045 13.15 13.12 13.18 13.01 13.27 13,286,916 13.120 0.43%
2013-04-24 0 23.00 22.95 23.00 22.60 23.25 5,823,939 133,793,215 22.973 13.09 13.07 13.09 12.87 13.24 10,229,334 13.079 2.68%
2013-04-23 0 22.40 22.30 22.40 22.25 23.25 7,741,000 174,502,679 22.543 12.75 12.70 12.75 12.67 13.24 13,596,515 12.834 -2.82%
2013-04-22 0 23.05 23.00 23.10 22.90 23.70 5,701,734 131,737,626 23.105 13.12 13.09 13.15 13.04 13.49 10,014,689 13.154 -1.28%
2013-04-19 0 23.35 23.30 23.35 22.00 23.85 10,382,941 240,032,149 23.118 13.29 13.27 13.29 12.53 13.58 18,236,896 13.162 5.42%
2013-04-18 0 22.15 22.15 22.30 21.50 22.75 12,382,846 274,968,757 22.206 12.61 12.61 12.70 12.24 12.95 21,749,586 12.642 2.31%
2013-04-17 0 21.65 21.65 21.75 21.60 22.25 8,675,510 190,868,912 22.001 12.33 12.33 12.38 12.30 12.67 15,237,915 12.526 -0.69%
2013-04-16 0 21.80 21.70 21.80 21.20 22.00 6,355,920 138,045,772 21.719 12.41 12.35 12.41 12.07 12.53 11,163,720 12.366 0.46%
2013-04-15 0 21.70 21.65 21.70 21.30 21.90 4,875,128 105,685,948 21.679 12.35 12.33 12.35 12.13 12.47 8,562,815 12.342 -0.23%
2013-04-12 0 21.75 21.65 21.75 21.65 22.10 3,632,854 79,274,404 21.822 12.38 12.33 12.38 12.33 12.58 6,380,849 12.424 -0.23%
2013-04-11 0 21.80 21.75 21.80 21.50 22.00 5,721,030 124,625,226 21.784 12.41 12.38 12.41 12.24 12.53 10,048,581 12.402 1.40%
2013-04-10 0 21.50 21.45 21.65 20.95 21.80 7,992,087 171,412,789 21.448 12.24 12.21 12.33 11.93 12.41 14,037,531 12.211 3.37%
2013-04-09 0 20.80 20.80 20.85 20.70 21.15 4,907,795 102,656,238 20.917 11.84 11.84 11.87 11.79 12.04 8,620,192 11.909 -0.24%
2013-04-08 0 20.85 20.85 20.90 20.50 21.15 4,309,053 89,934,271 20.871 11.87 11.87 11.90 11.67 12.04 7,568,544 11.883 -0.71%
2013-04-05 0 21.00 20.90 21.00 20.65 21.60 7,289,647 152,686,916 20.946 11.96 11.90 11.96 11.76 12.30 12,803,745 11.925 -4.11%
2013-04-03 0 21.90 21.75 21.95 21.75 22.35 3,434,301 75,545,990 21.997 12.47 12.38 12.50 12.38 12.72 6,032,105 12.524 -0.23%
2013-04-02 0 21.95 21.95 22.00 21.20 22.30 4,954,100 108,681,020 21.938 12.50 12.50 12.53 12.07 12.70 8,701,523 12.490 1.15%
2013-03-28 0 21.70 21.65 21.70 21.30 22.10 6,644,261 144,468,651 21.743 12.35 12.33 12.35 12.13 12.58 11,670,171 12.379 -0.91%
2013-03-27 0 21.90 21.80 21.95 21.50 22.20 7,690,704 168,574,278 21.919 12.47 12.41 12.50 12.24 12.64 13,508,173 12.479 2.10%
2013-03-26 0 21.45 21.45 21.50 21.00 21.60 8,415,200 180,703,848 21.474 12.21 12.21 12.24 11.96 12.30 14,780,699 12.226 0.94%
2013-03-25 0 21.25 21.20 21.30 20.95 21.30 3,689,500 78,001,100 21.141 12.10 12.07 12.13 11.93 12.13 6,480,344 12.037 1.67%
2013-03-22 0 20.90 20.85 20.90 20.60 21.30 12,471,634 261,637,479 20.979 11.90 11.87 11.90 11.73 12.13 21,905,536 11.944 -0.71%
2013-03-21 0 21.05 21.00 21.05 20.50 21.35 14,470,006 304,697,939 21.057 11.98 11.96 11.98 11.67 12.16 25,415,534 11.989 1.69%
2013-03-20 0 20.70 20.70 20.75 19.62 20.85 13,474,470 277,759,021 20.614 11.79 11.79 11.81 11.17 11.87 23,666,946 11.736 4.02%
2013-03-19 0 19.90 19.88 19.96 19.62 20.10 9,069,583 180,527,760 19.905 11.33 11.32 11.36 11.17 11.44 15,930,076 11.333 0.40%
2013-03-18 0 19.82 19.76 19.90 18.82 19.96 20,653,561 401,661,877 19.448 11.28 11.25 11.33 10.71 11.36 36,276,507 11.072 2.16%
2013-03-15 0 19.40 19.20 19.40 19.14 20.30 26,902,385 530,867,062 19.733 11.05 10.93 11.05 10.90 11.56 47,252,121 11.235 -5.37%
2013-03-14 0 20.50 20.45 20.60 19.68 20.60 12,759,461 256,256,394 20.084 11.67 11.64 11.73 11.20 11.73 22,411,083 11.434 0.74%
2013-03-13 0 20.35 20.35 20.40 19.86 21.00 18,982,469 387,266,833 20.401 11.59 11.59 11.61 11.31 11.96 33,341,353 11.615 -4.01%
2013-03-12 0 21.20 21.15 21.20 21.00 21.45 6,824,891 144,613,260 21.189 12.07 12.04 12.07 11.96 12.21 11,987,434 12.064 0.71%
2013-03-11 0 21.05 21.00 21.10 20.95 21.60 6,558,600 139,617,422 21.288 11.98 11.96 12.01 11.93 12.30 11,519,713 12.120 -0.24%
2013-03-08 0 21.10 21.05 21.15 20.80 21.25 11,609,827 244,585,034 21.067 12.01 11.98 12.04 11.84 12.10 20,391,833 11.994 1.44%
2013-03-07 0 20.80 20.75 20.80 20.40 20.95 12,520,066 259,524,621 20.729 11.84 11.81 11.84 11.61 11.93 21,990,603 11.802 1.22%
2013-03-06 0 20.55 20.50 20.60 20.40 20.95 17,419,360 359,216,778 20.622 11.70 11.67 11.73 11.61 11.93 30,595,864 11.741 1.73%
2013-03-05 0 20.20 20.20 20.25 19.64 20.45 56,791,142 1,138,764,040 20.052 11.50 11.50 11.53 11.18 11.64 99,749,592 11.416 -1.94%
2013-03-04 0 20.60 20.50 20.60 20.40 21.90 35,714,125 743,871,978 20.829 11.73 11.67 11.73 11.61 12.47 62,729,314 11.858 -8.85%
2013-03-01 0 22.60 22.40 22.60 22.35 22.70 5,824,796 131,169,290 22.519 12.87 12.75 12.87 12.72 12.92 10,230,839 12.821 -0.22%
2013-02-28 0 22.65 22.60 22.75 21.85 22.90 10,022,201 225,940,684 22.544 12.90 12.87 12.95 12.44 13.04 17,603,281 12.835 3.66%
2013-02-27 0 21.85 21.80 21.90 21.30 22.10 6,779,866 147,933,339 21.820 12.44 12.41 12.47 12.13 12.58 11,908,351 12.423 1.39%
2013-02-26 0 21.55 21.55 21.60 21.50 22.05 6,636,345 143,938,053 21.689 12.27 12.27 12.30 12.24 12.55 11,656,267 12.349 -1.37%
2013-02-25 0 21.85 21.75 21.85 21.65 22.35 6,131,188 134,216,826 21.891 12.44 12.38 12.44 12.33 12.72 10,768,995 12.463 -1.35%
2013-02-22 0 22.15 22.15 22.25 21.50 22.40 10,186,394 225,649,986 22.152 12.61 12.61 12.67 12.24 12.75 17,891,675 12.612 1.84%
2013-02-21 0 21.75 21.60 21.75 21.05 22.00 11,647,452 251,807,677 21.619 12.38 12.30 12.38 11.98 12.53 20,457,919 12.309 1.40%
2013-02-20 0 21.45 21.40 21.45 21.15 21.65 7,150,075 153,087,182 21.411 12.21 12.18 12.21 12.04 12.33 12,558,597 12.190 -0.23%
2013-02-19 0 21.50 21.50 21.60 21.50 22.45 9,354,112 203,453,269 21.750 12.24 12.24 12.30 12.24 12.78 16,429,831 12.383 -4.44%
2013-02-18 0 22.50 22.45 22.55 22.45 22.95 7,911,480 179,015,900 22.627 12.81 12.78 12.84 12.78 13.07 13,895,951 12.883 0.45%
2013-02-15 0 22.40 22.35 22.40 21.65 22.55 8,334,942 186,185,126 22.338 12.75 12.72 12.75 12.33 12.84 14,639,731 12.718 2.05%
2013-02-14 0 21.95 21.90 21.95 21.50 22.55 11,200,632 247,597,612 22.106 12.50 12.47 12.50 12.24 12.84 19,673,111 12.586 3.29%
2013-02-08 0 21.25 21.15 21.20 20.90 21.80 10,178,904 217,158,221 21.334 12.10 12.04 12.07 11.90 12.41 17,878,519 12.146 0.47%
2013-02-07 0 21.15 21.15 21.25 21.00 21.85 19,064,500 404,219,591 21.203 12.04 12.04 12.10 11.96 12.44 33,485,435 12.072 -3.20%
2013-02-06 0 21.85 21.80 21.85 21.75 22.70 8,824,844 195,530,809 22.157 12.44 12.41 12.44 12.38 12.92 15,500,209 12.615 -2.46%
2013-02-05 0 22.40 22.35 22.40 22.20 22.75 12,758,351 285,912,202 22.410 12.75 12.72 12.75 12.64 12.95 22,409,134 12.759 -1.54%
2013-02-04 0 22.75 22.70 22.85 22.50 23.60 8,563,099 197,553,967 23.070 12.95 12.92 13.01 12.81 13.44 15,040,473 13.135 -1.09%
2013-02-01 0 23.00 22.95 23.00 22.85 23.50 9,774,502 225,859,960 23.107 13.09 13.07 13.09 13.01 13.38 17,168,216 13.156 -2.54%
2013-01-31 0 23.60 23.50 23.55 23.50 24.50 7,865,780 187,652,793 23.857 13.44 13.38 13.41 13.38 13.95 13,815,682 13.583 -2.48%
2013-01-30 0 24.20 24.15 24.20 23.80 24.50 9,902,030 239,843,642 24.222 13.78 13.75 13.78 13.55 13.95 17,392,210 13.790 2.11%
2013-01-29 0 23.70 23.65 23.70 23.20 23.75 5,764,618 135,387,324 23.486 13.49 13.46 13.49 13.21 13.52 10,125,140 13.371 1.72%
2013-01-28 0 23.30 23.30 23.40 22.90 23.40 7,209,150 167,521,791 23.237 13.27 13.27 13.32 13.04 13.32 12,662,358 13.230 2.19%
2013-01-25 0 22.80 22.75 22.85 22.45 23.00 8,749,942 198,878,038 22.729 12.98 12.95 13.01 12.78 13.09 15,368,649 12.941 0.66%
2013-01-24 0 22.65 22.55 22.70 22.35 23.15 10,740,221 244,473,680 22.762 12.90 12.84 12.92 12.72 13.18 18,864,432 12.960 -1.31%
2013-01-23 0 22.95 22.90 23.00 22.60 23.50 4,314,572 99,217,860 22.996 13.07 13.04 13.09 12.87 13.38 7,578,238 13.092 -1.92%
2013-01-22 0 23.40 23.35 23.45 22.90 23.70 11,864,410 276,203,230 23.280 13.32 13.29 13.35 13.04 13.49 20,838,990 13.254 0.86%
2013-01-21 0 23.20 23.15 23.20 22.90 23.50 3,532,304 82,003,744 23.215 13.21 13.18 13.21 13.04 13.38 6,204,240 13.217 0.22%
2013-01-18 0 23.15 23.00 23.20 22.65 23.20 13,168,000 301,704,506 22.912 13.18 13.09 13.21 12.90 13.21 23,128,653 13.045 2.66%
2013-01-17 0 22.55 22.50 22.55 22.10 23.00 17,763,994 397,142,992 22.357 12.84 12.81 12.84 12.58 13.09 31,201,189 12.728 -1.74%
2013-01-16 0 22.95 22.85 22.95 22.70 23.20 5,975,743 137,091,387 22.941 13.07 13.01 13.07 12.92 13.21 10,495,966 13.061 -0.86%
2013-01-15 0 23.15 23.05 23.20 23.00 23.60 4,860,715 112,714,785 23.189 13.18 13.12 13.21 13.09 13.44 8,537,499 13.202 -1.07%
2013-01-14 0 23.40 23.40 23.45 22.50 23.50 8,327,323 193,209,838 23.202 13.32 13.32 13.35 12.81 13.38 14,626,349 13.210 3.31%
2013-01-11 0 22.65 22.50 22.70 22.00 22.80 13,473,673 301,931,467 22.409 12.90 12.81 12.92 12.53 12.98 23,665,546 12.758 -0.88%
2013-01-10 0 22.85 22.80 22.85 22.55 23.55 14,120,871 324,099,673 22.952 13.01 12.98 13.01 12.84 13.41 24,802,303 13.067 -0.87%
2013-01-09 0 23.05 23.00 23.05 22.75 23.20 13,346,000 307,120,312 23.012 13.12 13.09 13.12 12.95 13.21 23,441,297 13.102 0.00%
2013-01-08 0 23.05 23.00 23.05 22.80 23.70 12,954,780 297,955,708 23.000 13.12 13.09 13.12 12.98 13.49 22,754,147 13.095 -2.74%
2013-01-07 0 23.70 23.70 23.75 23.25 24.35 15,341,586 367,168,147 23.933 13.49 13.49 13.52 13.24 13.86 26,946,402 13.626 0.85%
2013-01-04 0 23.50 23.35 23.50 22.45 23.50 8,794,188 202,407,961 23.016 13.38 13.29 13.38 12.78 13.38 15,446,364 13.104 0.86%
2013-01-03 0 23.30 23.25 23.35 22.40 23.90 14,675,704 342,100,828 23.311 13.27 13.24 13.29 12.75 13.61 25,776,828 13.272 4.02%
2013-01-02 0 22.40 22.40 22.50 21.10 22.90 11,923,697 265,203,928 22.242 12.75 12.75 12.81 12.01 13.04 20,943,124 12.663 6.16%
2012-12-31 0 21.10 20.95 21.10 20.80 21.30 2,258,000 47,681,448 21.117 12.01 11.93 12.01 11.84 12.13 3,966,016 12.023 0.00%
2012-12-28 0 21.10 21.00 21.15 20.85 21.25 4,267,263 89,759,185 21.034 12.01 11.96 12.04 11.87 12.10 7,495,143 11.976 0.96%
2012-12-27 0 20.90 20.85 20.90 20.75 21.25 5,231,000 109,327,000 20.900 11.90 11.87 11.90 11.81 12.10 9,187,879 11.899 0.00%
2012-12-24 0 20.90 20.75 20.90 20.55 21.05 3,233,996 67,267,165 20.800 11.90 11.81 11.90 11.70 11.98 5,680,283 11.842 -0.48%
2012-12-21 0 21.00 20.90 21.10 20.30 21.15 11,193,252 232,506,566 20.772 11.96 11.90 12.01 11.56 12.04 19,660,149 11.826 2.19%
2012-12-20 0 20.55 20.50 20.60 20.10 20.65 12,033,174 245,383,441 20.392 11.70 11.67 11.73 11.44 11.76 21,135,412 11.610 1.48%
2012-12-19 0 20.25 20.25 20.35 20.00 20.45 11,486,956 232,612,981 20.250 11.53 11.53 11.59 11.39 11.64 20,176,019 11.529 1.45%
2012-12-18 0 19.96 19.88 19.90 19.88 20.35 11,054,484 221,605,565 20.047 11.36 11.32 11.33 11.32 11.59 19,416,413 11.413 -1.92%
2012-12-17 0 20.35 20.25 20.35 20.10 20.70 9,479,907 192,872,827 20.345 11.59 11.53 11.59 11.44 11.79 16,650,781 11.583 -0.97%
2012-12-14 0 20.55 20.55 20.60 20.40 20.85 12,031,404 248,050,119 20.617 11.70 11.70 11.73 11.61 11.87 21,132,303 11.738 -0.48%
2012-12-13 0 20.65 20.60 20.70 20.45 22.00 15,950,799 333,305,727 20.896 11.76 11.73 11.79 11.64 12.53 28,016,441 11.897 -2.13%
2012-12-12 0 21.10 21.05 21.20 21.00 21.60 14,887,353 316,083,923 21.232 12.01 11.98 12.07 11.96 12.30 26,148,574 12.088 0.72%
2012-12-11 0 20.95 20.90 21.00 20.70 21.90 15,437,464 328,485,451 21.278 11.93 11.90 11.96 11.79 12.47 27,114,805 12.115 -3.01%
2012-12-10 0 21.60 21.55 21.60 21.40 22.25 11,203,372 243,816,374 21.763 12.30 12.27 12.30 12.18 12.67 19,677,924 12.390 2.13%
2012-12-07 0 21.15 21.20 21.25 21.10 21.90 19,685,977 423,425,916 21.509 12.04 12.07 12.10 12.01 12.47 34,577,015 12.246 0.48%
2012-12-06 0 21.05 21.00 21.05 20.80 21.60 12,865,100 273,356,323 21.248 11.98 11.96 11.98 11.84 12.30 22,596,631 12.097 1.69%
2012-12-05 0 20.70 20.60 20.70 20.00 21.15 14,781,505 307,133,462 20.778 11.79 11.73 11.79 11.39 12.04 25,962,660 11.830 2.48%
2012-12-04 0 20.20 20.10 20.20 20.05 20.50 9,216,960 186,721,536 20.258 11.50 11.44 11.50 11.42 11.67 16,188,933 11.534 0.25%
2012-12-03 0 20.15 20.10 20.20 20.00 21.50 13,737,108 282,333,574 20.553 11.47 11.44 11.50 11.39 12.24 24,128,251 11.701 -2.66%
2012-11-30 0 20.70 20.70 20.80 19.98 21.15 18,170,090 376,963,189 20.746 11.79 11.79 11.84 11.38 12.04 31,914,468 11.812 3.50%
2012-11-29 0 20.00 19.98 20.00 19.82 20.80 16,614,951 334,978,185 20.161 11.39 11.38 11.39 11.28 11.84 29,182,977 11.479 1.42%
2012-11-28 0 19.72 19.70 19.74 19.58 20.20 10,749,070 212,960,616 19.812 11.23 11.22 11.24 11.15 11.50 18,879,975 11.280 -0.40%
2012-11-27 0 19.80 19.78 19.88 19.76 20.50 8,283,370 165,252,473 19.950 11.27 11.26 11.32 11.25 11.67 14,549,149 11.358 -1.25%
2012-11-26 0 20.05 20.05 20.10 20.00 20.50 8,074,576 162,723,853 20.153 11.42 11.42 11.44 11.39 11.67 14,182,417 11.474 -0.25%
2012-11-23 0 20.10 20.05 20.10 19.62 20.35 11,552,959 232,234,798 20.102 11.44 11.42 11.44 11.17 11.59 20,291,949 11.445 2.34%
2012-11-22 0 19.64 19.60 19.62 19.14 19.80 11,151,569 218,765,101 19.617 11.18 11.16 11.17 10.90 11.27 19,586,936 11.169 3.48%
2012-11-21 0 18.98 18.94 19.00 18.62 19.00 3,766,035 71,052,382 18.867 10.81 10.78 10.82 10.60 10.82 6,614,772 10.741 2.04%
2012-11-20 0 18.60 18.62 18.64 18.54 19.08 7,051,714 133,159,302 18.883 10.59 10.60 10.61 10.56 10.86 12,385,833 10.751 -0.64%
2012-11-19 0 18.72 18.70 18.72 18.42 18.76 3,645,896 67,852,638 18.611 10.66 10.65 10.66 10.49 10.68 6,403,756 10.596 0.32%
2012-11-16 0 18.66 18.64 18.66 18.52 18.94 4,223,000 78,726,727 18.642 10.62 10.61 10.62 10.54 10.78 7,417,398 10.614 0.21%
2012-11-15 0 18.62 18.62 18.66 18.30 18.80 7,577,867 141,537,464 18.678 10.60 10.60 10.62 10.42 10.70 13,309,983 10.634 -0.11%
2012-11-14 0 18.64 18.64 18.66 18.04 18.88 10,579,456 196,008,841 18.527 10.61 10.61 10.62 10.27 10.75 18,582,060 10.548 3.33%
2012-11-13 0 18.04 17.98 18.06 17.84 18.38 9,270,771 167,701,154 18.089 10.27 10.24 10.28 10.16 10.46 16,283,448 10.299 -1.53%
2012-11-12 0 18.32 18.30 18.34 17.84 18.38 5,963,007 108,687,093 18.227 10.43 10.42 10.44 10.16 10.46 10,473,597 10.377 1.66%
2012-11-09 0 18.02 17.98 18.04 17.52 18.12 7,551,220 135,926,923 18.001 10.26 10.24 10.27 9.975 10.32 13,263,180 10.248 1.81%
2012-11-08 0 17.70 17.68 17.72 17.58 18.34 14,491,347 259,948,058 17.938 10.08 10.07 10.09 10.01 10.44 25,453,018 10.213 -3.80%
2012-11-07 0 18.40 18.38 18.42 18.00 18.78 12,191,296 223,598,145 18.341 10.48 10.46 10.49 10.25 10.69 21,413,142 10.442 -1.08%
2012-11-06 0 18.60 18.58 18.66 18.16 18.80 6,093,232 112,931,829 18.534 10.59 10.58 10.62 10.34 10.70 10,702,328 10.552 0.54%
2012-11-05 0 18.50 18.52 18.54 18.42 18.90 6,194,532 115,262,565 18.607 10.53 10.54 10.56 10.49 10.76 10,880,254 10.594 -0.54%
2012-11-02 0 18.60 18.62 18.64 17.78 18.70 14,208,733 261,133,425 18.378 10.59 10.60 10.61 10.12 10.65 24,956,626 10.463 4.97%
2012-11-01 0 17.72 17.70 17.74 17.30 17.86 7,928,794 140,235,561 17.687 10.09 10.08 10.10 9.850 10.17 13,926,361 10.070 0.11%
2012-10-31 0 17.70 17.68 17.72 17.26 17.74 10,631,363 186,170,867 17.511 10.08 10.07 10.09 9.827 10.10 18,673,231 9.9699 1.61%
2012-10-30 0 17.42 17.32 17.44 17.04 17.44 6,444,918 111,425,191 17.289 9.918 9.861 9.929 9.702 9.929 11,320,039 9.8432 1.87%
2012-10-29 0 17.10 17.10 17.12 16.76 17.12 4,726,125 80,462,521 17.025 9.736 9.736 9.747 9.542 9.747 8,301,102 9.6930 0.94%
2012-10-26 0 16.94 16.94 16.96 16.92 17.38 4,198,367 71,726,989 17.084 9.645 9.645 9.656 9.633 9.895 7,374,132 9.7268 -1.28%
2012-10-25 0 17.16 17.12 17.18 16.96 17.26 4,054,477 69,550,514 17.154 9.770 9.747 9.781 9.656 9.827 7,121,400 9.7664 1.20%
2012-10-24 0 17.02 17.02 17.06 16.96 17.20 6,430,820 109,608,772 17.044 9.654 9.654 9.677 9.620 9.756 11,337,242 9.6680 -0.82%
2012-10-22 0 17.16 17.08 17.18 16.82 17.22 6,849,146 116,898,674 17.068 9.734 9.688 9.745 9.541 9.768 12,074,732 9.6813 1.18%
2012-10-19 0 16.96 16.92 16.98 16.80 17.12 15,562,654 263,647,421 16.941 9.620 9.598 9.632 9.529 9.711 27,436,248 9.6095 -1.28%
2012-10-18 0 17.18 17.14 17.22 17.14 17.44 8,660,000 149,929,086 17.313 9.745 9.722 9.768 9.722 9.892 15,267,184 9.8203 -0.35%
2012-10-17 0 17.24 17.16 17.28 17.02 17.38 9,711,980 167,170,700 17.213 9.779 9.734 9.802 9.654 9.858 17,121,777 9.7636 0.23%
2012-10-16 0 17.20 17.10 17.12 16.38 17.30 15,252,022 260,323,500 17.068 9.756 9.700 9.711 9.291 9.813 26,888,618 9.6815 5.13%
2012-10-15 0 16.36 16.34 16.36 16.28 16.52 3,753,673 61,409,119 16.360 9.280 9.269 9.280 9.234 9.371 6,617,554 9.2797 -0.85%
2012-10-12 0 16.50 16.52 16.56 16.32 16.66 4,729,600 78,226,140 16.540 9.359 9.371 9.393 9.257 9.450 8,338,069 9.3818 -0.12%
2012-10-11 0 16.52 16.50 16.52 16.22 16.60 4,841,618 79,686,528 16.459 9.371 9.359 9.371 9.200 9.416 8,535,551 9.3358 0.73%
2012-10-10 0 16.40 16.38 16.40 16.30 16.54 4,756,000 77,936,712 16.387 9.303 9.291 9.303 9.246 9.382 8,384,611 9.2952 -1.09%
2012-10-09 0 16.58 16.54 16.58 16.44 16.86 5,344,383 88,854,703 16.626 9.405 9.382 9.405 9.325 9.563 9,421,903 9.4307 0.12%
2012-10-08 0 16.56 16.50 16.66 16.50 17.02 8,356,207 139,380,433 16.680 9.393 9.359 9.450 9.359 9.654 14,731,611 9.4613 -3.38%
2012-10-05 0 17.14 17.12 17.14 16.94 17.34 5,065,823 87,327,580 17.239 9.722 9.711 9.722 9.609 9.836 8,930,815 9.7782 0.82%
2012-10-04 0 17.00 16.98 17.04 16.72 17.12 5,590,500 94,993,740 16.992 9.643 9.632 9.666 9.484 9.711 9,855,796 9.6384 0.95%
2012-10-03 0 16.84 16.84 16.86 16.72 17.08 7,160,520 120,938,688 16.890 9.552 9.552 9.563 9.484 9.688 12,623,670 9.5803 -1.41%
2012-09-28 0 17.08 17.00 17.08 16.78 17.20 5,376,747 91,407,756 17.001 9.688 9.643 9.688 9.518 9.756 9,478,959 9.6432 0.47%
2012-09-27 0 17.00 16.96 16.98 16.58 17.20 5,192,326 88,205,915 16.988 9.643 9.620 9.632 9.405 9.756 9,153,834 9.6360 1.80%
2012-09-26 0 16.70 16.68 16.70 16.50 16.76 8,250,976 137,279,117 16.638 9.473 9.461 9.473 9.359 9.507 14,546,094 9.4375 -0.24%
2012-09-25 0 16.74 16.72 16.74 16.46 16.76 6,300,838 104,913,555 16.651 9.495 9.484 9.495 9.337 9.507 11,108,090 9.4448 1.45%
2012-09-24 0 16.50 16.46 16.50 16.20 16.56 3,783,200 62,153,904 16.429 9.359 9.337 9.359 9.189 9.393 6,669,609 9.3190 0.24%
2012-09-21 0 16.46 16.46 16.50 16.28 16.76 14,137,902 233,783,975 16.536 9.337 9.337 9.359 9.234 9.507 24,924,475 9.3797 0.49%
2012-09-20 0 16.38 16.34 16.40 16.32 16.70 9,986,307 164,703,703 16.493 9.291 9.269 9.303 9.257 9.473 17,605,403 9.3553 -1.44%
2012-09-19 0 16.62 16.58 16.64 16.22 16.88 25,401,202 418,080,648 16.459 9.427 9.405 9.439 9.200 9.575 44,781,159 9.3361 -2.24%
2012-09-18 0 17.00 16.98 17.00 16.54 17.24 9,161,193 155,603,593 16.985 9.643 9.632 9.643 9.382 9.779 16,150,765 9.6344 0.00%
2012-09-17 0 17.00 16.94 17.02 16.72 17.50 14,305,368 242,772,427 16.971 9.643 9.609 9.654 9.484 9.927 25,219,710 9.6263 -3.41%
2012-09-14 0 17.60 17.56 17.60 17.46 17.90 9,969,042 176,255,970 17.680 9.983 9.961 9.983 9.904 10.15 17,574,966 10.029 2.09%
2012-09-13 0 17.24 17.16 17.20 16.42 17.32 16,494,399 280,669,757 17.016 9.779 9.734 9.756 9.314 9.824 29,078,872 9.6520 4.48%
2012-09-12 0 16.50 16.48 16.50 16.26 16.60 6,169,720 101,562,309 16.461 9.359 9.348 9.359 9.223 9.416 10,876,935 9.3374 2.23%
2012-09-11 0 16.14 16.12 16.14 15.98 16.24 3,982,000 64,085,880 16.094 9.155 9.144 9.155 9.064 9.212 7,020,084 9.1289 -0.62%
2012-09-10 0 16.24 16.18 16.22 15.96 16.30 6,711,000 108,487,397 16.166 9.212 9.178 9.200 9.053 9.246 11,831,186 9.1696 0.62%
2012-09-07 0 16.14 16.14 16.16 15.68 16.20 10,091,755 161,710,119 16.024 9.155 9.155 9.166 8.894 9.189 17,791,303 9.0893 3.07%
2012-09-06 0 15.66 15.62 15.66 15.60 15.86 11,531,918 181,300,312 15.722 8.883 8.860 8.883 8.849 8.996 20,330,245 8.9178 1.42%
2012-09-05 0 15.44 15.40 15.44 15.30 15.52 12,714,908 196,038,442 15.418 8.758 8.735 8.758 8.679 8.803 22,415,802 8.7455 -1.03%
2012-09-04 0 15.60 15.58 15.60 15.52 15.86 8,661,737 135,582,199 15.653 8.849 8.837 8.849 8.803 8.996 15,270,247 8.8788 -0.64%
2012-09-03 0 15.70 15.70 15.72 14.90 15.80 16,268,000 251,979,192 15.489 8.906 8.906 8.917 8.452 8.962 28,679,741 8.7860 4.81%
2012-08-31 0 14.98 14.96 14.98 14.90 15.16 5,459,303 81,837,453 14.990 8.497 8.486 8.497 8.452 8.599 9,624,502 8.5030 0.13%
2012-08-30 0 14.96 14.92 14.96 14.86 15.10 4,232,185 63,174,802 14.927 8.486 8.463 8.486 8.429 8.565 7,461,149 8.4672 -0.40%
2012-08-29 0 15.02 15.02 15.06 14.88 15.20 7,865,961 117,607,737 14.951 8.520 8.520 8.542 8.440 8.622 13,867,330 8.4809 -0.79%
2012-08-28 0 15.14 15.12 15.16 14.90 15.22 4,623,300 69,802,528 15.098 8.588 8.577 8.599 8.452 8.633 8,150,667 8.5640 -0.92%
2012-08-27 0 15.28 15.28 15.34 15.12 15.34 5,350,190 81,646,024 15.260 8.667 8.667 8.701 8.577 8.701 9,432,141 8.6562 0.13%
2012-08-24 0 15.26 15.24 15.26 15.06 15.30 8,018,000 122,058,920 15.223 8.656 8.645 8.656 8.542 8.679 14,135,368 8.6350 -0.39%
2012-08-23 0 15.32 15.28 15.32 15.04 15.36 6,279,402 95,645,271 15.232 8.690 8.667 8.690 8.531 8.713 11,070,299 8.6398 2.68%
2012-08-22 0 14.92 14.90 14.92 14.78 15.14 5,155,345 77,064,937 14.949 8.463 8.452 8.463 8.384 8.588 9,088,638 8.4793 -0.13%
2012-08-21 0 14.94 14.92 14.94 14.76 15.12 5,956,000 89,130,710 14.965 8.474 8.463 8.474 8.372 8.577 10,500,156 8.4885 0.95%
2012-08-20 0 14.80 14.78 14.80 14.74 15.18 13,028,172 194,556,943 14.934 8.395 8.384 8.395 8.361 8.611 22,968,072 8.4708 -0.80%
2012-08-17 0 14.92 14.92 14.94 14.82 15.06 7,156,664 106,805,868 14.924 8.463 8.463 8.474 8.406 8.542 12,616,872 8.4653 0.27%
2012-08-16 0 14.88 14.84 14.88 14.82 15.10 4,831,172 72,003,057 14.904 8.440 8.418 8.440 8.406 8.565 8,517,136 8.4539 -0.67%
2012-08-15 0 14.98 14.94 14.98 14.80 15.02 8,521,187 126,947,017 14.898 8.497 8.474 8.497 8.395 8.520 15,022,463 8.4505 -0.13%
2012-08-14 0 15.00 14.98 15.00 14.90 15.42 8,759,436 131,269,405 14.986 8.508 8.497 8.508 8.452 8.747 15,442,486 8.5005 -1.19%
2012-08-13 0 15.18 15.16 15.18 15.12 15.68 3,714,449 56,552,874 15.225 8.611 8.599 8.611 8.577 8.894 6,548,404 8.6361 -2.69%
2012-08-10 0 15.60 15.56 15.60 15.34 15.62 4,628,000 71,739,896 15.501 8.849 8.826 8.849 8.701 8.860 8,158,953 8.7928 0.39%
2012-08-09 0 15.54 15.56 15.58 15.18 15.60 9,189,000 141,602,517 15.410 8.815 8.826 8.837 8.611 8.849 16,199,787 8.7410 2.64%
2012-08-08 0 15.14 15.12 15.14 15.10 15.60 8,603,700 131,077,515 15.235 8.588 8.577 8.588 8.565 8.849 15,167,930 8.6418 -1.30%
2012-08-07 0 15.34 15.32 15.36 15.20 15.48 5,390,634 82,768,933 15.354 8.701 8.690 8.713 8.622 8.781 9,503,442 8.7094 0.26%
2012-08-06 0 15.30 15.30 15.32 15.18 15.40 8,353,724 127,904,420 15.311 8.679 8.679 8.690 8.611 8.735 14,727,234 8.6849 2.68%
2012-08-03 0 14.90 14.90 15.00 14.68 15.06 13,568,367 202,606,517 14.932 8.452 8.452 8.508 8.327 8.542 23,920,411 8.4700 0.54%
2012-08-02 0 14.82 14.80 14.84 14.80 15.62 14,600,269 218,729,695 14.981 8.406 8.395 8.418 8.395 8.860 25,739,607 8.4978 -4.63%
2012-08-01 0 15.54 15.50 15.56 15.36 15.72 5,651,466 87,798,101 15.535 8.815 8.792 8.826 8.713 8.917 9,963,276 8.8122 -1.27%
2012-07-31 0 15.74 15.70 15.72 15.32 15.80 11,344,000 176,137,150 15.527 8.928 8.906 8.917 8.690 8.962 19,998,954 8.8073 2.61%
2012-07-30 0 15.34 15.26 15.34 15.16 15.66 9,586,300 147,034,174 15.338 8.701 8.656 8.701 8.599 8.883 16,900,209 8.7001 -1.29%
2012-07-27 0 15.54 15.50 15.54 15.06 15.56 12,345,234 190,495,606 15.431 8.815 8.792 8.815 8.542 8.826 21,764,084 8.7528 4.58%
2012-07-26 0 14.86 14.82 14.84 14.78 15.26 9,831,566 147,820,834 15.035 8.429 8.406 8.418 8.384 8.656 17,332,602 8.5285 0.81%
2012-07-25 0 14.74 14.70 14.74 14.60 15.02 10,342,725 152,526,624 14.747 8.361 8.338 8.361 8.282 8.520 18,233,752 8.3651 -0.94%
2012-07-24 0 14.88 14.88 14.92 14.74 15.10 6,167,907 91,619,396 14.854 8.440 8.440 8.463 8.361 8.565 10,873,738 8.4257 -0.13%
2012-07-23 0 14.90 14.86 14.96 14.84 15.18 5,327,851 79,587,433 14.938 8.452 8.429 8.486 8.418 8.611 9,392,758 8.4733 -1.32%
2012-07-20 0 15.10 15.08 15.10 14.80 15.28 12,472,928 188,283,100 15.095 8.565 8.554 8.565 8.395 8.667 21,989,202 8.5625 1.34%
2012-07-19 0 14.90 14.86 14.92 14.80 15.16 15,650,243 233,415,026 14.914 8.452 8.429 8.463 8.395 8.599 27,590,664 8.4599 -0.13%
2012-07-18 0 14.92 14.90 14.94 14.90 15.76 14,571,803 219,996,004 15.097 8.463 8.452 8.474 8.452 8.940 25,689,423 8.5637 -5.93%
2012-07-17 0 15.86 15.84 15.86 15.32 15.86 7,015,980 109,822,389 15.653 8.996 8.985 8.996 8.690 8.996 12,368,852 8.8789 2.72%
2012-07-16 0 15.44 15.38 15.46 15.32 15.60 4,172,567 64,399,465 15.434 8.758 8.724 8.769 8.690 8.849 7,356,045 8.7546 0.00%
2012-07-13 0 15.44 15.42 15.48 15.40 15.66 7,018,728 109,022,369 15.533 8.758 8.747 8.781 8.735 8.883 12,373,697 8.8108 0.13%
2012-07-12 0 15.42 15.38 15.40 15.26 15.78 8,860,308 137,500,528 15.519 8.747 8.724 8.735 8.656 8.951 15,620,318 8.8027 -0.90%
2012-07-11 0 15.56 15.56 15.62 15.50 16.00 10,789,871 169,529,039 15.712 8.826 8.826 8.860 8.792 9.076 19,022,050 8.9122 -2.87%
2012-07-10 0 16.02 15.98 16.00 15.52 16.10 10,831,985 171,226,454 15.807 9.087 9.064 9.076 8.803 9.132 19,096,295 8.9665 0.63%
2012-07-09 0 15.92 15.88 15.92 15.80 16.24 11,859,800 190,321,153 16.048 9.030 9.008 9.030 8.962 9.212 20,908,286 9.1027 -2.81%
2012-07-06 0 16.38 16.36 16.38 16.32 16.82 23,728,444 393,054,807 16.565 9.291 9.280 9.291 9.257 9.541 41,832,163 9.3960 0.99%
2012-07-05 0 16.22 16.22 16.24 16.04 16.36 11,828,772 191,789,465 16.214 9.200 9.200 9.212 9.098 9.280 20,853,585 9.1970 -0.49%
2012-07-04 0 16.30 16.30 16.32 15.94 16.48 14,535,734 237,050,136 16.308 9.246 9.246 9.257 9.042 9.348 25,625,835 9.2504 0.25%
2012-07-03 0 16.26 16.22 16.26 16.04 16.48 12,167,858 198,689,048 16.329 9.223 9.200 9.223 9.098 9.348 21,451,378 9.2623 2.91%
2012-06-29 0 15.80 15.76 15.82 15.58 16.06 9,430,294 149,016,274 15.802 8.962 8.940 8.974 8.837 9.110 16,625,178 8.9633 0.77%
2012-06-28 0 15.68 15.62 15.66 15.34 15.80 15,700,903 245,288,726 15.623 8.894 8.860 8.883 8.701 8.962 27,679,975 8.8616 0.77%
2012-06-27 0 15.56 15.54 15.56 14.84 15.70 10,894,000 167,988,560 15.420 8.826 8.815 8.826 8.418 8.906 19,205,624 8.7468 4.85%
2012-06-26 0 14.84 14.88 14.90 14.70 15.10 7,279,220 108,079,673 14.848 8.418 8.440 8.452 8.338 8.565 12,832,932 8.4221 0.00%
2012-06-25 0 14.84 14.84 14.86 14.76 15.34 9,775,026 147,785,701 15.119 8.418 8.418 8.429 8.372 8.701 17,232,924 8.5758 -0.89%
2012-06-22 0 15.14 15.12 15.14 14.68 15.58 13,275,328 202,847,074 15.280 8.494 8.482 8.494 8.236 8.741 23,663,249 8.5722 1.20%
2012-06-21 0 14.96 14.94 14.96 14.84 15.84 22,764,387 344,165,940 15.119 8.393 8.381 8.393 8.325 8.886 40,577,479 8.4817 -5.32%
2012-06-20 0 15.80 15.74 15.78 15.68 16.10 16,902,387 268,546,754 15.888 8.864 8.830 8.853 8.797 9.032 30,128,475 8.9134 0.64%
2012-06-19 0 15.70 15.66 15.72 15.56 15.92 10,271,615 161,469,100 15.720 8.808 8.785 8.819 8.729 8.931 18,309,136 8.8190 -0.25%
2012-06-18 0 15.74 15.72 15.74 15.60 16.10 10,855,339 171,588,374 15.807 8.830 8.819 8.830 8.752 9.032 19,349,623 8.8678 0.13%
2012-06-15 0 15.72 15.64 15.76 15.52 15.82 9,662,511 151,912,430 15.722 8.819 8.774 8.842 8.707 8.875 17,223,409 8.8201 1.81%
2012-06-14 0 15.44 15.38 15.46 15.26 15.68 8,410,111 130,441,596 15.510 8.662 8.628 8.673 8.561 8.797 14,991,008 8.7013 -1.66%
2012-06-13 0 15.70 15.68 15.76 15.32 15.76 14,938,928 232,557,899 15.567 8.808 8.797 8.842 8.595 8.842 26,628,613 8.7334 0.26%
2012-06-12 0 15.66 15.64 15.66 14.94 15.76 12,032,182 186,785,127 15.524 8.785 8.774 8.785 8.381 8.842 21,447,343 8.7090 2.22%
2012-06-11 0 15.32 15.34 15.36 14.98 15.38 10,952,881 166,386,782 15.191 8.595 8.606 8.617 8.404 8.628 19,523,491 8.5224 2.82%
2012-06-08 0 14.90 14.90 14.92 14.72 15.14 17,619,000 263,279,147 14.943 8.359 8.359 8.370 8.258 8.494 31,405,836 8.3831 2.05%
2012-06-07 0 14.60 14.56 14.60 14.46 14.98 10,508,593 154,956,416 14.746 8.191 8.168 8.191 8.112 8.404 18,731,548 8.2725 -0.14%
2012-06-06 0 14.62 14.58 14.66 14.18 14.68 7,765,964 112,926,907 14.541 8.202 8.180 8.224 7.955 8.236 13,842,817 8.1578 3.10%
2012-06-05 0 14.18 14.18 14.20 14.00 14.52 6,428,934 91,713,604 14.266 7.955 7.955 7.966 7.854 8.146 11,459,563 8.0032 0.14%
2012-06-04 0 14.16 14.16 14.20 14.02 14.28 12,773,087 181,126,349 14.180 7.944 7.944 7.966 7.865 8.011 22,768,005 7.9553 -3.01%
2012-06-01 0 14.60 14.60 14.66 14.40 14.94 7,876,668 115,923,253 14.717 8.191 8.191 8.224 8.079 8.381 14,040,147 8.2566 -0.27%
2012-05-31 0 14.64 14.64 14.76 14.56 14.90 16,537,991 242,968,422 14.692 8.213 8.213 8.281 8.168 8.359 29,478,940 8.2421 -2.53%
2012-05-30 0 15.02 15.04 15.10 14.58 15.12 18,331,261 273,520,874 14.921 8.426 8.438 8.471 8.180 8.482 32,675,440 8.3708 1.08%
2012-05-29 0 14.86 14.84 14.86 14.26 14.90 16,230,625 237,010,373 14.603 8.337 8.325 8.337 8.000 8.359 28,931,060 8.1922 5.09%
2012-05-28 0 14.14 14.12 14.14 13.66 14.16 12,422,550 174,344,978 14.035 7.933 7.921 7.933 7.663 7.944 22,143,173 7.8735 3.36%
2012-05-25 0 13.68 13.62 13.68 13.50 13.82 6,406,615 87,639,511 13.680 7.675 7.641 7.675 7.574 7.753 11,419,780 7.6744 0.44%
2012-05-24 0 13.62 13.54 13.56 13.28 13.72 10,419,694 141,612,423 13.591 7.641 7.596 7.607 7.450 7.697 18,573,086 7.6246 1.95%
2012-05-23 0 13.36 13.36 13.38 13.20 13.48 10,560,120 141,077,209 13.359 7.495 7.495 7.506 7.405 7.562 18,823,395 7.4948 -1.91%
2012-05-22 0 13.62 13.60 13.62 13.12 13.78 11,754,156 159,446,953 13.565 7.641 7.630 7.641 7.360 7.731 20,951,762 7.6102 4.29%
2012-05-21 0 13.06 13.06 13.08 12.84 13.18 4,418,597 57,740,723 13.068 7.327 7.327 7.338 7.203 7.394 7,876,141 7.3311 1.08%
2012-05-18 0 12.92 12.88 12.92 12.40 12.94 8,782,080 111,233,616 12.666 7.248 7.226 7.248 6.957 7.259 15,654,042 7.1057 -0.62%
2012-05-17 0 13.00 12.96 13.00 12.80 13.26 9,715,826 126,996,865 13.071 7.293 7.271 7.293 7.181 7.439 17,318,443 7.3330 0.00%
2012-05-16 0 13.00 12.98 13.08 12.96 13.70 11,949,200 157,504,841 13.181 7.293 7.282 7.338 7.271 7.686 21,299,428 7.3948 -6.07%
2012-05-15 0 13.84 13.80 13.84 13.56 13.88 6,726,500 92,186,167 13.705 7.764 7.742 7.764 7.607 7.787 11,989,974 7.6886 0.58%
2012-05-14 0 13.76 13.70 13.74 13.70 13.96 4,429,142 61,205,189 13.819 7.720 7.686 7.708 7.686 7.832 7,894,938 7.7525 -0.29%
2012-05-11 0 13.80 13.76 13.78 13.60 13.82 6,312,316 86,779,261 13.748 7.742 7.720 7.731 7.630 7.753 11,251,692 7.7126 -0.86%
2012-05-10 0 13.92 13.90 13.94 13.60 13.94 6,543,589 90,265,366 13.794 7.809 7.798 7.820 7.630 7.820 11,663,936 7.7388 1.61%
2012-05-09 0 13.70 13.70 13.74 13.66 14.00 9,573,121 131,920,693 13.780 7.686 7.686 7.708 7.663 7.854 17,064,071 7.7309 -1.86%
2012-05-08 0 13.96 13.96 13.98 13.82 14.50 13,205,030 186,346,436 14.112 7.832 7.832 7.843 7.753 8.135 23,537,943 7.9169 -2.10%
2012-05-07 0 14.26 14.20 14.22 14.06 14.48 9,247,000 131,552,290 14.226 8.000 7.966 7.978 7.888 8.123 16,482,761 7.9812 -2.73%
2012-05-04 0 14.66 14.64 14.68 14.56 15.00 13,667,921 200,760,148 14.688 8.224 8.213 8.236 8.168 8.415 24,363,045 8.2404 -3.55%
2012-05-03 0 15.20 15.16 15.20 15.00 15.24 7,729,710 117,125,989 15.153 8.527 8.505 8.527 8.415 8.550 13,778,194 8.5008 1.33%
2012-05-02 0 15.00 15.00 15.04 14.94 15.06 7,624,332 114,296,472 14.991 8.415 8.415 8.438 8.381 8.449 13,590,358 8.4101 0.40%
2012-04-30 0 14.94 14.92 14.94 14.64 15.08 11,725,000 174,461,160 14.879 8.381 8.370 8.381 8.213 8.460 20,899,792 8.3475 0.40%
2012-04-27 0 14.88 14.90 14.92 14.70 14.98 8,959,268 132,930,805 14.837 8.348 8.359 8.370 8.247 8.404 15,969,879 8.3238 -0.27%
2012-04-26 0 14.92 14.90 14.92 14.52 14.96 11,920,000 176,692,484 14.823 8.370 8.359 8.370 8.146 8.393 21,247,379 8.3160 1.50%
2012-04-25 0 14.70 14.68 14.70 14.18 14.72 12,211,400 176,707,550 14.471 8.247 8.236 8.247 7.955 8.258 21,766,799 8.1182 4.26%
2012-04-24 0 14.10 14.08 14.10 13.96 14.40 11,104,640 156,397,593 14.084 7.910 7.899 7.910 7.832 8.079 19,794,001 7.9013 -0.56%
2012-04-23 0 14.18 14.16 14.20 14.10 14.48 5,945,896 84,691,764 14.244 7.955 7.944 7.966 7.910 8.123 10,598,549 7.9909 -1.53%
2012-04-20 0 14.40 14.40 14.42 14.30 14.58 10,586,036 153,023,903 14.455 8.079 8.079 8.090 8.022 8.180 18,869,590 8.1096 -1.50%
2012-04-19 0 14.62 14.62 14.64 14.32 14.70 7,614,100 110,732,050 14.543 8.202 8.202 8.213 8.034 8.247 13,572,120 8.1588 1.11%
2012-04-18 0 14.46 14.44 14.50 14.38 14.98 9,888,634 144,259,758 14.588 8.112 8.101 8.135 8.067 8.404 17,626,473 8.1843 -1.63%
2012-04-17 0 14.70 14.68 14.70 14.56 15.18 9,317,500 137,962,820 14.807 8.247 8.236 8.247 8.168 8.516 16,608,427 8.3068 -1.74%
2012-04-16 0 14.96 14.96 14.98 14.76 15.06 14,508,946 216,360,354 14.912 8.393 8.393 8.404 8.281 8.449 25,862,171 8.3659 -0.27%
2012-04-13 0 15.00 14.92 15.08 14.54 15.08 23,988,767 354,644,495 14.784 8.415 8.370 8.460 8.157 8.460 42,759,935 8.2939 5.49%
2012-04-12 0 14.22 14.20 14.22 13.86 14.38 19,422,390 274,691,940 14.143 7.978 7.966 7.978 7.776 8.067 34,620,376 7.9344 3.04%
2012-04-11 0 13.80 13.78 13.80 13.64 14.00 12,550,433 174,046,579 13.868 7.742 7.731 7.742 7.652 7.854 22,371,125 7.7800 -1.43%
2012-04-10 0 14.00 13.98 14.00 13.90 14.18 10,534,882 147,644,379 14.015 7.854 7.843 7.854 7.798 7.955 18,778,408 7.8625 -2.10%
2012-04-05 0 14.30 14.22 14.30 13.62 14.34 22,881,559 322,083,591 14.076 8.022 7.978 8.022 7.641 8.045 40,786,338 7.8968 2.14%
2012-04-03 0 14.00 13.98 14.00 13.28 14.06 22,933,666 317,203,214 13.831 7.854 7.843 7.854 7.450 7.888 40,879,219 7.7595 5.11%
2012-04-02 0 13.32 13.32 13.34 13.10 13.50 9,671,280 128,638,473 13.301 7.473 7.473 7.484 7.349 7.574 17,239,039 7.4620 -0.75%
2012-03-30 0 13.42 13.34 13.42 12.92 13.66 17,270,900 229,525,460 13.290 7.529 7.484 7.529 7.248 7.663 30,785,349 7.4557 0.30%
2012-03-29 0 13.38 13.34 13.42 13.24 13.92 13,925,000 188,020,710 13.502 7.506 7.484 7.529 7.428 7.809 24,821,288 7.5750 -0.30%
2012-03-28 0 13.42 13.38 13.42 13.24 13.56 16,256,320 218,002,595 13.410 7.529 7.506 7.529 7.428 7.607 28,976,862 7.5233 -1.03%
2012-03-27 0 13.56 13.58 13.66 13.00 13.66 20,612,954 274,831,985 13.333 7.607 7.619 7.663 7.293 7.663 36,742,554 7.4799 5.12%
2012-03-26 0 12.90 12.88 12.90 12.70 13.02 7,672,900 98,823,411 12.880 7.237 7.226 7.237 7.125 7.304 13,676,931 7.2256 0.16%
2012-03-23 0 12.88 12.86 12.92 12.66 12.98 8,698,373 111,713,032 12.843 7.226 7.215 7.248 7.102 7.282 15,504,834 7.2050 -0.92%
2012-03-22 0 13.00 12.94 13.02 12.72 13.10 11,574,152 149,986,432 12.959 7.293 7.259 7.304 7.136 7.349 20,630,905 7.2700 1.56%
2012-03-21 0 12.80 12.76 12.80 12.68 13.16 11,221,110 143,818,075 12.817 7.181 7.158 7.181 7.114 7.383 20,001,609 7.1903 -2.14%
2012-03-20 0 13.08 13.02 13.04 12.80 13.40 16,162,760 211,732,140 13.100 7.338 7.304 7.316 7.181 7.518 28,810,091 7.3492 -1.51%
2012-03-19 0 13.28 13.26 13.34 13.02 13.64 31,292,982 416,374,672 13.306 7.450 7.439 7.484 7.304 7.652 55,779,685 7.4646 3.59%
2012-03-16 0 12.82 12.70 12.72 12.50 13.60 47,339,390 619,375,389 13.084 7.192 7.125 7.136 7.013 7.630 84,382,379 7.3401 -5.32%
2012-03-15 0 13.54 13.54 13.56 13.20 13.76 25,341,552 339,845,915 13.411 7.596 7.596 7.607 7.405 7.720 45,171,271 7.5235 -1.60%
2012-03-14 0 13.76 13.74 13.76 13.70 14.24 32,028,231 447,906,788 13.985 7.720 7.708 7.720 7.686 7.989 57,090,265 7.8456 -0.43%
2012-03-13 0 13.82 13.82 13.88 13.78 14.20 35,018,445 487,562,441 13.923 7.753 7.753 7.787 7.731 7.966 62,420,316 7.8110 -0.43%
2012-03-12 0 13.88 13.84 13.88 13.62 14.24 24,168,345 337,120,009 13.949 7.787 7.764 7.787 7.641 7.989 43,080,032 7.8254 0.43%
2012-03-09 0 13.82 13.74 13.82 13.60 13.88 22,006,562 302,903,067 13.764 7.753 7.708 7.753 7.630 7.787 39,226,658 7.7219 2.07%
2012-03-08 0 13.54 13.50 13.56 13.38 13.70 21,237,471 287,963,326 13.559 7.596 7.574 7.607 7.506 7.686 37,855,754 7.6069 0.59%
2012-03-07 0 13.46 13.42 13.50 13.32 13.78 13,942,242 188,344,295 13.509 7.551 7.529 7.574 7.473 7.731 24,852,022 7.5786 -1.61%
2012-03-06 0 13.68 13.62 13.72 13.54 14.20 13,085,541 179,845,979 13.744 7.675 7.641 7.697 7.596 7.966 23,324,954 7.7105 -2.84%
2012-03-05 0 14.08 14.08 14.16 13.96 14.40 11,440,935 162,813,845 14.231 7.899 7.899 7.944 7.832 8.079 20,393,446 7.9836 -2.09%
2012-03-02 0 14.38 14.34 14.40 13.96 14.46 27,899,631 396,727,235 14.220 8.067 8.045 8.079 7.832 8.112 49,731,043 7.9775 3.90%
2012-03-01 0 13.84 13.80 13.82 13.68 14.80 19,089,347 269,019,466 14.093 7.764 7.742 7.753 7.675 8.303 34,026,727 7.9061 -6.74%
2012-02-29 0 14.84 14.78 14.84 14.64 14.98 14,690,767 217,625,990 14.814 8.325 8.292 8.325 8.213 8.404 26,186,266 8.3107 -1.46%
2012-02-28 0 15.06 15.06 15.10 14.82 15.22 13,075,348 195,989,808 14.989 8.449 8.449 8.471 8.314 8.539 23,306,785 8.4091 1.62%
2012-02-27 0 14.82 14.78 14.90 14.72 15.30 9,407,065 140,841,330 14.972 8.314 8.292 8.359 8.258 8.583 16,768,077 8.3994 -1.59%
2012-02-24 0 15.06 15.06 15.08 14.90 15.48 11,710,000 176,695,440 15.089 8.449 8.449 8.460 8.359 8.684 20,873,054 8.4652 -0.66%
2012-02-23 0 15.16 15.16 15.24 14.86 15.48 14,974,182 228,309,900 15.247 8.505 8.505 8.550 8.337 8.684 26,691,453 8.5537 0.13%
2012-02-22 0 15.14 15.20 15.22 14.66 15.26 17,398,637 262,650,002 15.096 8.494 8.527 8.539 8.224 8.561 31,013,040 8.4690 2.85%
2012-02-21 0 14.72 14.66 14.72 14.54 15.00 11,132,723 163,278,931 14.667 8.258 8.224 8.258 8.157 8.415 19,844,059 8.2281 -1.47%
2012-02-20 0 14.94 14.94 14.96 14.72 15.40 18,586,744 280,582,766 15.096 8.381 8.381 8.393 8.258 8.640 33,130,838 8.4689 0.95%
2012-02-17 0 14.80 14.76 14.78 14.54 14.90 7,156,000 105,187,672 14.699 8.303 8.281 8.292 8.157 8.359 12,755,557 8.2464 2.07%
2012-02-16 0 14.50 14.48 14.50 14.34 14.92 13,438,940 196,073,960 14.590 8.135 8.123 8.135 8.045 8.370 23,954,887 8.1851 -2.16%
2012-02-15 0 14.82 14.80 14.82 14.60 14.98 14,051,467 207,983,223 14.802 8.314 8.303 8.314 8.191 8.404 25,046,715 8.3038 1.79%
2012-02-14 0 14.56 14.54 14.60 13.86 14.78 24,064,654 346,939,065 14.417 8.168 8.157 8.191 7.776 8.292 42,895,203 8.0881 4.15%
2012-02-13 0 13.98 13.98 14.00 13.82 14.64 23,861,609 337,091,105 14.127 7.843 7.843 7.854 7.753 8.213 42,533,276 7.9254 -5.80%
2012-02-10 0 14.84 14.76 14.84 14.64 15.06 18,843,693 280,744,624 14.899 8.325 8.281 8.325 8.213 8.449 33,588,849 8.3583 0.54%
2012-02-09 0 14.76 14.72 14.80 13.86 14.98 33,443,675 490,424,417 14.664 8.281 8.258 8.303 7.776 8.404 59,613,291 8.2268 5.73%
2012-02-08 0 13.96 13.94 13.96 13.60 14.16 10,186,470 142,464,401 13.986 7.832 7.820 7.832 7.630 7.944 18,157,365 7.8461 3.10%
2012-02-07 0 13.54 13.48 13.52 13.22 13.72 6,810,788 91,236,213 13.396 7.596 7.562 7.585 7.417 7.697 12,140,218 7.5152 0.00%
2012-02-06 0 13.54 13.52 13.56 13.52 14.20 9,431,998 129,937,322 13.776 7.596 7.585 7.607 7.585 7.966 16,812,520 7.7286 -3.97%
2012-02-03 0 14.10 14.08 14.10 13.82 14.30 6,891,463 97,227,440 14.108 7.910 7.899 7.910 7.753 8.022 12,284,021 7.9150 0.86%
2012-02-02 0 13.98 13.96 13.98 13.84 14.18 12,213,308 170,919,283 13.995 7.843 7.832 7.843 7.764 7.955 21,770,200 7.8511 2.64%
2012-02-01 0 13.62 13.64 13.68 13.44 13.90 5,157,694 70,643,144 13.697 7.641 7.652 7.675 7.540 7.798 9,193,580 7.6840 -0.58%
2012-01-31 0 13.70 13.66 13.76 13.30 13.78 12,300,611 167,080,637 13.583 7.686 7.663 7.720 7.461 7.731 21,925,817 7.6203 0.29%
2012-01-30 0 13.66 13.56 13.60 13.28 14.10 13,481,645 182,673,813 13.550 7.663 7.607 7.630 7.450 7.910 24,031,008 7.6016 -3.12%
2012-01-27 0 14.10 14.06 14.10 13.92 14.40 7,942,835 112,341,190 14.144 7.910 7.888 7.910 7.809 8.079 14,158,089 7.9348 -2.08%
2012-01-26 0 14.40 14.38 14.40 13.98 14.50 12,788,189 183,196,446 14.325 8.079 8.067 8.079 7.843 8.135 22,794,924 8.0367 3.45%
2012-01-20 0 13.92 13.84 13.90 13.52 13.96 16,352,130 224,977,263 13.758 7.809 7.764 7.798 7.585 7.832 29,147,643 7.7185 1.31%
2012-01-19 0 13.74 13.64 13.78 13.34 14.00 19,514,192 267,873,472 13.727 7.708 7.652 7.731 7.484 7.854 34,784,013 7.7011 0.73%
2012-01-18 0 13.64 13.58 13.70 13.30 13.88 11,524,339 155,911,260 13.529 7.652 7.619 7.686 7.461 7.787 20,542,114 7.5898 1.19%
2012-01-17 0 13.48 13.48 13.50 12.92 13.50 8,609,016 114,757,398 13.330 7.562 7.562 7.574 7.248 7.574 15,345,556 7.4782 4.33%
2012-01-16 0 12.92 12.90 12.92 12.80 13.10 4,204,188 54,335,915 12.924 7.248 7.237 7.248 7.181 7.349 7,493,958 7.2506 -2.86%
2012-01-13 0 13.30 13.24 13.28 12.92 13.34 12,933,458 170,682,798 13.197 7.461 7.428 7.450 7.248 7.484 23,053,866 7.4037 3.26%
2012-01-12 0 12.88 12.84 12.88 12.66 13.16 7,456,133 96,009,272 12.877 7.226 7.203 7.226 7.102 7.383 13,290,544 7.2239 0.62%
2012-01-11 0 12.80 12.76 12.80 12.44 12.94 11,376,087 144,711,728 12.721 7.181 7.158 7.181 6.979 7.259 20,277,855 7.1364 1.59%
2012-01-10 0 12.60 12.60 12.64 12.34 12.74 11,977,372 147,219,004 12.291 7.069 7.069 7.091 6.923 7.147 21,349,644 6.8956 2.27%
2012-01-09 0 12.32 12.28 12.32 11.64 12.34 11,055,571 131,070,559 11.856 6.912 6.889 6.912 6.530 6.923 19,706,536 6.6511 1.99%
2012-01-06 0 12.08 12.02 12.04 11.88 12.36 10,477,076 125,799,064 12.007 6.777 6.743 6.755 6.665 6.934 18,675,369 6.7361 -2.42%
2012-01-05 0 12.38 12.38 12.40 12.22 12.46 15,697,481 194,337,122 12.380 6.945 6.945 6.957 6.856 6.990 27,980,732 6.9454 0.00%
2012-01-04 0 12.38 12.34 12.42 12.32 12.88 10,269,003 129,885,857 12.648 6.945 6.923 6.968 6.912 7.226 18,304,480 7.0959 -2.37%
2012-01-03 0 12.68 12.62 12.70 12.30 12.84 7,181,449 90,408,433 12.589 7.114 7.080 7.125 6.900 7.203 12,800,920 7.0627 1.60%
2011-12-30 0 12.48 12.44 12.52 12.30 12.54 6,788,258 84,605,744 12.464 7.001 6.979 7.024 6.900 7.035 12,100,058 6.9922 0.81%
2011-12-29 0 12.38 12.48 12.50 12.32 12.84 12,023,703 150,092,200 12.483 6.945 7.001 7.013 6.912 7.203 21,432,229 7.0031 -3.58%
2011-12-28 0 12.84 12.80 12.82 12.80 13.18 6,528,735 84,335,067 12.918 7.203 7.181 7.192 7.181 7.394 11,637,459 7.2469 -2.73%
2011-12-23 0 13.20 13.06 13.18 12.96 13.28 6,872,374 90,233,823 13.130 7.405 7.327 7.394 7.271 7.450 12,249,994 7.3660 1.85%
2011-12-22 0 12.96 12.92 12.96 12.52 13.10 11,703,406 150,893,369 12.893 7.271 7.248 7.271 7.024 7.349 20,861,300 7.2332 2.21%
2011-12-21 0 12.68 12.60 12.72 12.40 12.72 12,879,827 161,865,230 12.567 7.114 7.069 7.136 6.957 7.136 22,958,269 7.0504 3.76%
2011-12-20 0 12.22 12.20 12.22 12.16 12.62 15,892,421 196,842,698 12.386 6.856 6.844 6.856 6.822 7.080 28,328,212 6.9486 -2.08%
2011-12-19 0 12.48 12.44 12.50 12.30 12.80 10,460,661 130,997,868 12.523 7.001 6.979 7.013 6.900 7.181 18,646,110 7.0255 -4.00%
2011-12-16 0 13.00 12.94 13.00 11.80 13.00 17,649,682 221,201,909 12.533 7.293 7.259 7.293 6.620 7.293 31,460,527 7.0311 9.06%
2011-12-15 0 11.92 11.92 11.96 11.50 12.00 15,514,070 183,250,081 11.812 6.687 6.687 6.710 6.452 6.732 27,653,802 6.6266 1.19%
2011-12-14 0 11.78 11.78 11.80 11.72 12.38 15,092,600 181,063,218 11.997 6.609 6.609 6.620 6.575 6.945 26,902,533 6.7303 -3.13%
2011-12-13 0 12.16 12.14 12.16 12.10 12.58 11,845,858 146,082,074 12.332 6.822 6.811 6.822 6.788 7.058 21,115,221 6.9183 -4.85%
2011-12-12 0 12.78 12.72 12.78 12.48 12.86 9,048,686 114,598,382 12.665 7.170 7.136 7.170 7.001 7.215 16,129,267 7.1050 0.63%
2011-12-09 0 12.70 12.66 12.70 12.30 12.88 11,264,110 142,618,997 12.661 7.125 7.102 7.125 6.900 7.226 20,078,256 7.1032 -1.70%
2011-12-08 0 12.92 12.84 12.96 12.60 12.98 9,070,396 116,651,500 12.861 7.248 7.203 7.271 7.069 7.282 16,167,965 7.2150 0.78%
2011-12-07 0 12.82 12.80 12.88 12.40 12.88 14,926,000 187,287,480 12.548 7.192 7.181 7.226 6.957 7.226 26,605,569 7.0394 3.39%
2011-12-06 0 12.40 12.38 12.40 12.22 12.54 10,157,899 125,592,925 12.364 6.957 6.945 6.957 6.856 7.035 18,106,437 6.9364 -2.52%
2011-12-05 0 12.72 12.66 12.72 12.50 13.08 14,350,203 183,480,469 12.786 7.136 7.102 7.136 7.013 7.338 25,579,211 7.1730 1.44%
2011-12-02 0 12.54 12.54 12.60 12.48 12.70 16,617,951 208,574,858 12.551 7.035 7.035 7.069 7.001 7.125 29,621,468 7.0413 -0.16%
2011-12-01 0 12.56 12.54 12.58 12.50 12.88 37,309,770 469,241,085 12.577 7.046 7.035 7.058 7.013 7.226 66,504,599 7.0558 10.18%
2011-11-30 0 11.40 11.36 11.38 11.10 11.62 23,953,405 271,629,904 11.340 6.396 6.373 6.384 6.227 6.519 42,696,902 6.3618 -0.35%
2011-11-29 0 11.44 11.42 11.44 11.04 11.74 21,785,705 250,558,984 11.501 6.418 6.407 6.418 6.194 6.586 38,832,981 6.4522 2.51%
2011-11-28 0 11.16 11.10 11.18 10.44 11.20 16,692,190 182,113,920 10.910 6.261 6.227 6.272 5.857 6.283 29,753,799 6.1207 8.14%
2011-11-25 0 10.32 10.32 10.34 10.10 10.58 8,090,000 83,642,659 10.339 5.790 5.790 5.801 5.666 5.935 14,420,411 5.8003 -2.82%
2011-11-24 0 10.62 10.60 10.62 9.960 10.92 24,335,000 254,441,808 10.456 5.958 5.947 5.958 5.588 6.126 43,377,094 5.8658 4.32%
2011-11-23 0 10.18 10.18 10.20 9.960 10.28 17,724,535 179,205,392 10.111 5.711 5.711 5.722 5.588 5.767 31,593,952 5.6721 -0.78%
2011-11-22 0 10.26 10.22 10.26 9.830 10.28 20,295,360 203,953,346 10.049 5.756 5.734 5.756 5.515 5.767 36,176,443 5.6377 0.39%
2011-11-21 0 10.22 10.14 10.22 10.04 10.42 16,237,174 165,667,605 10.203 5.734 5.689 5.734 5.633 5.846 28,942,734 5.7240 -4.49%
2011-11-18 0 10.70 10.66 10.72 10.34 10.84 20,203,200 214,154,907 10.600 6.003 5.980 6.014 5.801 6.081 36,012,168 5.9467 -3.95%
2011-11-17 0 11.14 11.14 11.16 11.02 11.32 14,714,000 163,818,878 11.134 6.250 6.250 6.261 6.182 6.351 26,227,679 6.2460 -4.13%
2011-11-16 0 11.62 11.46 11.62 11.26 11.96 14,176,189 162,013,232 11.429 6.519 6.429 6.519 6.317 6.710 25,269,032 6.4115 -0.85%
2011-11-15 0 11.72 11.66 11.76 11.50 11.82 9,998,819 116,413,965 11.643 6.575 6.541 6.597 6.452 6.631 17,822,877 6.5317 -0.34%
2011-11-14 0 11.76 11.76 11.80 11.56 11.96 13,936,280 164,203,953 11.782 6.597 6.597 6.620 6.485 6.710 24,841,394 6.6101 4.07%
2011-11-11 0 11.30 11.28 11.30 11.14 11.58 7,549,237 85,433,711 11.317 6.339 6.328 6.339 6.250 6.497 13,456,502 6.3489 -1.22%
2011-11-10 0 11.44 11.40 11.42 11.26 11.70 24,724,328 282,919,007 11.443 6.418 6.396 6.407 6.317 6.564 44,071,071 6.4196 -6.08%
2011-11-09 0 12.18 12.18 12.20 11.80 12.52 15,528,245 188,927,626 12.167 6.833 6.833 6.844 6.620 7.024 27,679,069 6.8256 3.40%
2011-11-08 0 11.78 11.76 11.80 11.34 12.26 20,844,177 243,658,728 11.690 6.609 6.597 6.620 6.362 6.878 37,154,709 6.5580 -3.60%
2011-11-07 0 12.22 12.16 12.26 11.94 12.52 8,021,033 97,832,734 12.197 6.856 6.822 6.878 6.698 7.024 14,297,477 6.8427 -2.40%
2011-11-04 0 12.52 12.52 12.58 12.16 12.60 15,708,790 195,529,801 12.447 7.024 7.024 7.058 6.822 7.069 28,000,890 6.9830 5.92%
2011-11-03 0 11.82 11.80 11.82 11.18 12.18 31,012,458 363,700,715 11.728 6.631 6.620 6.631 6.272 6.833 55,279,651 6.5793 2.38%
2011-11-02 0 11.64 11.62 11.70 10.60 11.82 25,579,000 286,831,820 11.214 6.477 6.466 6.510 5.898 6.577 45,969,704 6.2396 3.93%
2011-11-01 0 11.20 11.16 11.18 11.08 11.44 13,531,466 151,864,078 11.223 6.232 6.210 6.221 6.165 6.366 24,318,288 6.2449 -2.95%
2011-10-31 0 11.54 11.50 11.62 11.36 11.94 17,961,573 208,003,338 11.580 6.421 6.399 6.466 6.321 6.644 32,279,925 6.4437 -5.41%
2011-10-28 0 12.20 12.16 12.18 12.16 13.52 45,833,570 580,523,816 12.666 6.788 6.766 6.777 6.766 7.523 82,370,525 7.0477 3.74%
2011-10-27 0 11.76 11.70 11.72 10.28 11.96 29,882,133 342,128,725 11.449 6.544 6.510 6.521 5.720 6.655 53,703,148 6.3707 13.73%
2011-10-26 0 10.34 10.34 10.36 10.04 10.68 19,448,355 200,820,545 10.326 5.754 5.754 5.765 5.587 5.943 34,951,919 5.7456 -0.19%
2011-10-25 0 10.36 10.34 10.36 10.04 10.44 12,762,796 131,733,922 10.322 5.765 5.754 5.765 5.587 5.809 22,936,861 5.7433 1.17%
2011-10-24 0 10.24 10.20 10.28 9.510 10.42 20,016,387 199,873,948 9.9855 5.698 5.676 5.720 5.292 5.798 35,972,766 5.5563 9.99%
2011-10-21 0 9.310 9.320 9.360 9.100 9.440 13,562,553 126,109,405 9.2984 5.180 5.186 5.208 5.064 5.253 24,374,157 5.1739 -1.59%
2011-10-20 0 9.460 9.450 9.470 9.210 10.10 18,914,480 178,849,097 9.4557 5.264 5.258 5.269 5.125 5.620 33,992,457 5.2614 -6.71%
2011-10-19 0 10.14 10.12 10.14 9.950 10.50 7,640,869 77,914,730 10.197 5.642 5.631 5.642 5.536 5.843 13,731,909 5.6740 0.00%
2011-10-18 0 10.14 10.12 10.14 9.940 10.48 20,872,725 213,598,189 10.233 5.642 5.631 5.642 5.531 5.831 37,511,748 5.6942 -6.28%
2011-10-17 0 10.82 10.80 10.82 10.20 10.88 21,633,902 232,311,688 10.738 6.021 6.009 6.021 5.676 6.054 38,879,709 5.9751 7.77%
2011-10-14 0 10.04 10.00 10.06 9.860 10.74 26,904,073 274,325,712 10.196 5.587 5.564 5.598 5.486 5.976 48,351,080 5.6736 -6.34%
2011-10-13 0 10.72 10.72 10.76 9.620 11.02 34,801,502 367,229,822 10.552 5.965 5.965 5.987 5.353 6.132 62,544,070 5.8715 11.90%
2011-10-12 0 9.580 9.580 9.590 8.910 9.800 34,539,099 319,613,382 9.2537 5.331 5.331 5.336 4.958 5.453 62,072,488 5.1490 6.56%
2011-10-11 0 8.990 8.970 9.010 8.930 9.130 22,661,211 204,533,813 9.0257 5.002 4.991 5.013 4.969 5.080 40,725,954 5.0222 4.78%
2011-10-10 0 8.580 8.540 8.580 8.330 8.850 18,789,127 160,856,251 8.5611 4.774 4.752 4.774 4.635 4.924 33,767,177 4.7637 -3.38%
2011-10-07 0 8.880 8.870 8.920 8.250 9.120 32,342,624 285,923,499 8.8405 4.941 4.936 4.963 4.591 5.075 58,125,058 4.9191 7.64%
2011-10-06 0 8.250 8.220 8.250 7.840 8.290 43,405,280 349,153,516 8.0440 4.591 4.574 4.591 4.362 4.613 78,006,485 4.4760 10.00%
2011-10-04 0 7.500 7.490 7.520 7.400 7.990 31,019,185 239,236,189 7.7125 4.173 4.168 4.184 4.118 4.446 55,746,619 4.2915 0.13%
2011-10-03 0 7.490 7.480 7.500 7.280 8.360 32,466,128 249,813,377 7.6946 4.168 4.162 4.173 4.051 4.652 58,347,015 4.2815 -11.78%
2011-09-30 0 8.490 8.480 8.510 8.210 9.030 43,035,757 371,737,147 8.6379 4.724 4.719 4.735 4.568 5.025 77,342,391 4.8064 -8.51%
2011-09-28 0 9.280 9.260 9.300 8.900 9.790 34,774,901 322,835,860 9.2836 5.164 5.153 5.175 4.952 5.447 62,496,263 5.1657 2.32%
2011-09-27 0 9.070 9.050 9.090 8.770 9.170 13,481,701 121,224,841 8.9918 5.047 5.036 5.058 4.880 5.102 24,228,852 5.0033 1.91%
2011-09-26 0 8.900 8.880 8.900 8.610 9.420 18,743,541 167,659,244 8.9449 4.952 4.941 4.952 4.791 5.242 33,685,251 4.9772 0.91%
2011-09-23 0 8.820 8.800 8.820 8.230 9.630 37,494,241 332,773,644 8.8753 4.908 4.897 4.908 4.579 5.358 67,383,368 4.9385 3.89%
2011-09-22 0 8.490 8.480 8.500 8.160 8.950 30,238,589 253,084,645 8.3696 4.724 4.719 4.730 4.540 4.980 54,343,758 4.6571 -7.01%
2011-09-21 0 9.130 9.100 9.130 8.860 9.240 31,443,769 285,304,605 9.0735 5.080 5.064 5.080 4.930 5.141 56,509,667 5.0488 -1.19%
2011-09-20 0 9.240 9.230 9.270 9.130 9.940 27,561,500 255,671,182 9.2764 5.141 5.136 5.158 5.080 5.531 49,532,586 5.1617 -6.29%
2011-09-19 0 9.860 9.850 9.890 9.800 10.60 13,002,956 130,321,952 10.022 5.486 5.481 5.503 5.453 5.898 23,368,468 5.5768 -6.27%
2011-09-16 0 10.52 10.52 10.54 10.24 10.62 21,056,943 220,774,031 10.485 5.854 5.854 5.865 5.698 5.909 37,842,818 5.8340 3.95%
2011-09-15 0 10.12 10.10 10.20 9.990 10.54 16,519,641 167,743,381 10.154 5.631 5.620 5.676 5.559 5.865 29,688,534 5.6501 -2.69%
2011-09-14 0 10.40 10.42 10.44 10.20 11.22 22,976,325 239,898,583 10.441 5.787 5.798 5.809 5.676 6.243 41,292,266 5.8098 -5.97%
2011-09-12 0 11.06 11.00 11.04 10.86 11.14 17,577,200 192,887,140 10.974 6.154 6.121 6.143 6.043 6.199 31,589,143 6.1061 -5.31%
2011-09-09 0 11.68 11.62 11.70 11.56 12.06 7,639,817 89,907,841 11.768 6.499 6.466 6.510 6.432 6.711 13,730,018 6.5483 -2.83%
2011-09-08 0 12.02 11.98 12.04 11.94 12.20 10,366,200 124,844,610 12.043 6.688 6.666 6.699 6.644 6.788 18,629,780 6.7013 0.33%
2011-09-07 0 11.98 11.96 11.98 11.82 12.10 9,952,468 118,913,454 11.948 6.666 6.655 6.666 6.577 6.733 17,886,235 6.6483 1.35%
2011-09-06 0 11.82 11.82 11.84 11.54 12.04 14,165,396 165,373,149 11.674 6.577 6.577 6.588 6.421 6.699 25,457,565 6.4960 -1.66%
2011-09-05 0 12.02 12.10 12.14 11.96 12.42 9,062,951 109,768,393 12.112 6.688 6.733 6.755 6.655 6.911 16,287,626 6.7394 -3.69%
2011-09-02 0 12.48 12.46 12.52 12.38 12.80 6,354,100 79,489,754 12.510 6.944 6.933 6.967 6.889 7.122 11,419,371 6.9610 -2.65%
2011-09-01 0 12.82 12.82 12.84 12.74 13.18 8,985,258 116,412,051 12.956 7.133 7.133 7.145 7.089 7.334 16,147,999 7.2091 0.94%
2011-08-31 0 12.70 12.70 12.74 12.22 12.76 10,958,069 137,720,064 12.568 7.067 7.067 7.089 6.800 7.100 19,693,467 6.9932 2.75%
2011-08-30 0 12.36 12.32 12.36 12.12 12.38 6,490,900 79,730,662 12.283 6.877 6.855 6.877 6.744 6.889 11,665,224 6.8349 2.83%
2011-08-29 0 12.02 12.00 12.06 11.74 12.26 4,424,800 53,265,332 12.038 6.688 6.677 6.711 6.533 6.822 7,952,099 6.6983 1.01%
2011-08-26 0 11.90 11.90 11.94 11.66 12.34 5,065,440 61,003,911 12.043 6.622 6.622 6.644 6.488 6.866 9,103,436 6.7012 -2.46%
2011-08-25 0 12.20 12.18 12.20 12.02 12.32 5,814,900 70,901,250 12.193 6.788 6.777 6.788 6.688 6.855 10,450,340 6.7846 1.50%
2011-08-24 0 12.02 11.98 12.02 11.86 12.36 8,856,198 106,385,185 12.013 6.688 6.666 6.688 6.599 6.877 15,916,056 6.6841 -2.28%
2011-08-23 0 12.30 12.30 12.36 11.50 12.40 26,157,143 315,780,749 12.072 6.844 6.844 6.877 6.399 6.900 47,008,723 6.7175 3.89%
2011-08-22 0 11.84 11.84 11.88 11.02 12.78 61,471,504 714,054,896 11.616 6.588 6.588 6.610 6.132 7.111 110,474,486 6.4635 -7.36%
2011-08-19 0 12.78 12.76 12.78 12.72 12.94 10,491,215 134,266,335 12.798 7.111 7.100 7.111 7.078 7.200 18,854,453 7.1212 -4.77%
2011-08-18 0 13.42 13.40 13.46 13.14 13.70 9,964,070 133,846,729 13.433 7.467 7.456 7.490 7.312 7.623 17,907,086 7.4745 -2.47%
2011-08-17 0 13.76 13.72 13.74 13.50 14.00 7,309,600 100,911,189 13.805 7.657 7.634 7.645 7.512 7.790 13,136,563 7.6817 0.58%
2011-08-16 0 13.68 13.70 13.74 13.54 13.96 8,646,200 118,749,718 13.734 7.612 7.623 7.645 7.534 7.768 15,538,655 7.6422 0.15%
2011-08-15 0 13.66 13.64 13.66 13.20 13.66 8,915,587 119,907,200 13.449 7.601 7.590 7.601 7.345 7.601 16,022,788 7.4835 3.17%
2011-08-12 0 13.24 13.24 13.26 12.86 13.44 12,395,167 164,241,220 13.250 7.367 7.367 7.378 7.156 7.478 22,276,170 7.3730 2.32%
2011-08-11 0 12.94 12.92 12.94 12.84 13.40 16,941,085 220,330,662 13.006 7.200 7.189 7.200 7.145 7.456 30,445,939 7.2368 -1.97%
2011-08-10 0 13.20 13.20 13.30 13.02 13.84 15,367,188 204,655,727 13.318 7.345 7.345 7.401 7.245 7.701 27,617,385 7.4104 -0.15%
2011-08-09 0 13.22 13.18 13.24 12.80 13.80 30,304,372 402,025,003 13.266 7.356 7.334 7.367 7.122 7.679 54,461,981 7.3818 -1.78%
2011-08-08 0 13.46 13.38 13.52 13.02 13.66 15,472,628 207,610,230 13.418 7.490 7.445 7.523 7.245 7.601 27,806,878 7.4661 -3.17%
2011-08-05 0 13.90 13.78 13.92 13.28 13.92 15,669,059 213,918,925 13.652 7.734 7.668 7.746 7.389 7.746 28,159,897 7.5966 -2.11%
2011-08-04 0 14.20 14.16 14.20 14.10 14.48 11,361,684 161,722,126 14.234 7.901 7.879 7.901 7.846 8.057 20,418,830 7.9202 -1.39%
2011-08-03 0 14.40 14.38 14.40 14.28 14.66 11,316,000 162,832,140 14.390 8.013 8.001 8.013 7.946 8.157 20,336,728 8.0068 -4.00%
2011-08-02 0 15.00 14.98 15.00 14.78 15.40 10,635,629 160,141,300 15.057 8.346 8.335 8.346 8.224 8.569 19,113,989 8.3782 -3.85%
2011-08-01 0 15.60 15.54 15.60 15.40 15.60 6,833,200 106,199,110 15.542 8.680 8.647 8.680 8.569 8.680 12,280,393 8.6479 2.09%
2011-07-29 0 15.28 15.16 15.28 15.04 15.30 7,168,700 108,880,726 15.188 8.502 8.436 8.502 8.369 8.513 12,883,343 8.4513 -0.39%
2011-07-28 0 15.34 15.34 15.36 15.00 15.46 4,496,412 68,854,082 15.313 8.536 8.536 8.547 8.346 8.602 8,080,798 8.5207 0.26%
2011-07-27 0 15.30 15.26 15.30 15.00 15.46 5,891,044 90,454,284 15.355 8.513 8.491 8.513 8.346 8.602 10,587,183 8.5438 1.46%
2011-07-26 0 15.08 15.08 15.14 14.94 15.28 9,720,538 146,446,460 15.066 8.391 8.391 8.424 8.313 8.502 17,469,419 8.3830 0.53%
2011-07-25 0 15.00 14.96 15.02 14.92 15.22 5,444,327 81,623,729 14.992 8.346 8.324 8.358 8.302 8.469 9,784,358 8.3423 -2.47%
2011-07-22 0 15.38 15.36 15.38 15.22 15.40 10,425,725 159,882,211 15.335 8.558 8.547 8.558 8.469 8.569 18,736,757 8.5331 1.18%
2011-07-21 0 15.20 15.16 15.20 14.76 15.30 4,854,668 73,002,007 15.037 8.458 8.436 8.458 8.213 8.513 8,724,643 8.3673 0.40%
2011-07-20 0 15.14 15.10 15.14 14.80 15.18 9,936,700 149,568,790 15.052 8.424 8.402 8.424 8.235 8.447 17,857,898 8.3755 3.70%
2011-07-19 0 14.60 14.60 14.64 14.34 14.66 11,463,603 166,727,898 14.544 8.124 8.124 8.146 7.979 8.157 20,601,995 8.0928 0.00%
2011-07-18 0 14.60 14.54 14.62 14.46 14.92 5,056,679 73,916,132 14.618 8.124 8.091 8.135 8.046 8.302 9,087,691 8.1337 -0.54%
2011-07-15 0 14.68 14.68 14.70 14.52 14.92 14,613,699 214,983,148 14.711 8.168 8.168 8.180 8.079 8.302 26,263,240 8.1857 -2.91%
2011-07-14 0 15.12 15.12 15.16 14.82 15.28 25,049,240 377,142,008 15.056 8.413 8.413 8.436 8.246 8.502 45,017,638 8.3776 1.75%
2011-07-13 0 14.86 14.86 14.88 14.50 15.14 13,304,333 199,031,954 14.960 8.269 8.269 8.280 8.068 8.424 23,910,092 8.3242 3.19%
2011-07-12 0 14.40 14.36 14.40 14.30 15.06 23,964,187 348,324,532 14.535 8.013 7.990 8.013 7.957 8.380 43,067,618 8.0879 -6.25%
2011-07-11 0 15.36 15.34 15.36 15.16 15.42 9,633,980 147,910,091 15.353 8.547 8.536 8.547 8.436 8.580 17,313,860 8.5429 -0.13%
2011-07-08 0 15.38 15.38 15.40 15.08 15.52 23,262,644 357,056,444 15.349 8.558 8.558 8.569 8.391 8.636 41,806,829 8.5406 3.36%
2011-07-07 0 14.88 14.84 14.86 14.84 15.20 15,769,737 237,770,533 15.078 8.280 8.257 8.269 8.257 8.458 28,340,832 8.3897 -1.85%
2011-07-06 0 15.16 15.14 15.16 14.94 15.20 33,533,641 505,287,937 15.068 8.436 8.424 8.436 8.313 8.458 60,265,513 8.3844 0.13%
2011-07-05 0 15.14 15.16 15.18 14.64 15.30 37,720,045 569,140,558 15.089 8.424 8.436 8.447 8.146 8.513 67,789,175 8.3957 3.42%
2011-07-04 0 14.64 14.64 14.66 14.28 14.66 20,808,800 302,925,336 14.558 8.146 8.146 8.157 7.946 8.157 37,396,864 8.1003 3.98%
2011-06-30 0 14.08 14.00 14.02 13.74 14.16 11,352,460 158,848,386 13.992 7.835 7.790 7.801 7.645 7.879 20,402,253 7.7858 2.77%
2011-06-29 0 13.70 13.64 13.70 13.48 13.98 11,165,006 153,306,477 13.731 7.623 7.590 7.623 7.501 7.779 20,065,367 7.6404 -0.15%
2011-06-28 0 13.72 13.74 13.76 13.30 13.90 6,463,741 88,004,124 13.615 7.634 7.645 7.657 7.401 7.734 11,616,414 7.5758 0.00%
2011-06-27 0 13.72 13.66 13.72 13.22 13.90 26,505,000 363,498,060 13.714 7.634 7.601 7.634 7.356 7.734 47,633,880 7.6311 1.93%
2011-06-24 0 13.46 13.46 13.48 12.72 13.62 25,211,125 335,670,022 13.314 7.490 7.490 7.501 7.078 7.579 45,308,572 7.4085 6.49%
2011-06-23 0 12.64 12.58 12.66 12.40 12.82 4,364,208 54,874,090 12.574 7.033 7.000 7.044 6.900 7.133 7,843,205 6.9964 0.16%
2011-06-22 0 12.62 12.58 12.62 12.58 12.84 9,595,477 121,871,102 12.701 7.022 7.000 7.022 7.000 7.145 17,244,663 7.0672 0.16%
2011-06-21 0 12.60 12.58 12.62 12.40 12.76 6,005,240 75,471,343 12.568 7.011 7.000 7.022 6.900 7.100 10,792,412 6.9930 1.45%
2011-06-20 0 12.42 12.42 12.46 12.36 12.72 8,952,152 111,482,664 12.453 6.911 6.911 6.933 6.877 7.078 16,088,502 6.9293 -0.96%
2011-06-17 0 12.54 12.52 12.54 12.50 12.74 10,408,576 131,078,860 12.593 6.978 6.967 6.978 6.955 7.089 18,705,937 7.0073 -0.48%
2011-06-16 0 12.60 12.60 12.62 12.28 12.96 15,636,733 197,812,829 12.651 7.011 7.011 7.022 6.833 7.211 28,101,802 7.0392 -3.23%
2011-06-15 0 13.02 13.00 13.06 12.96 13.38 10,026,439 131,471,399 13.112 7.245 7.234 7.267 7.211 7.445 18,019,173 7.2962 -1.36%
2011-06-14 0 13.20 13.16 13.24 12.98 13.44 6,493,450 86,166,156 13.270 7.345 7.323 7.367 7.222 7.478 11,669,806 7.3837 0.92%
2011-06-13 0 13.08 13.06 13.14 12.96 13.18 9,358,439 121,880,053 13.024 7.278 7.267 7.312 7.211 7.334 16,818,667 7.2467 -1.51%
2011-06-10 0 13.28 13.24 13.26 13.14 13.44 8,722,431 115,816,146 13.278 7.389 7.367 7.378 7.312 7.478 15,675,655 7.3883 0.45%
2011-06-09 0 13.22 13.20 13.22 12.94 13.24 11,862,539 155,090,126 13.074 7.356 7.345 7.356 7.200 7.367 21,318,950 7.2748 0.76%
2011-06-08 0 13.12 13.06 13.20 13.06 13.38 13,950,144 183,988,805 13.189 7.300 7.267 7.345 7.267 7.445 25,070,722 7.3388 -2.24%
2011-06-07 0 13.42 13.42 13.46 13.32 13.76 7,589,052 102,472,955 13.503 7.467 7.467 7.490 7.412 7.657 13,638,785 7.5133 0.15%
2011-06-03 0 13.40 13.34 13.36 13.34 13.70 6,717,799 90,777,784 13.513 7.456 7.423 7.434 7.423 7.623 12,072,999 7.5191 -1.47%
2011-06-02 0 13.60 13.58 13.60 13.46 13.78 7,802,412 106,362,821 13.632 7.567 7.556 7.567 7.490 7.668 14,022,228 7.5853 -1.45%
2011-06-01 0 13.80 13.76 13.80 13.62 14.02 8,199,105 113,189,450 13.805 7.679 7.657 7.679 7.579 7.801 14,735,151 7.6816 -1.29%
2011-05-31 0 13.98 13.98 14.04 13.68 14.04 11,017,178 153,137,930 13.900 7.779 7.779 7.812 7.612 7.812 19,799,696 7.7344 2.64%
2011-05-30 0 13.62 13.60 13.62 13.54 13.86 4,634,213 63,243,357 13.647 7.579 7.567 7.579 7.534 7.712 8,328,449 7.5937 -0.87%
2011-05-27 0 13.74 13.68 13.74 13.24 13.76 14,758,676 200,030,674 13.553 7.645 7.612 7.645 7.367 7.657 26,523,788 7.5416 2.69%
2011-05-26 0 13.38 13.36 13.38 13.18 13.52 10,791,300 143,211,210 13.271 7.445 7.434 7.445 7.334 7.523 19,393,755 7.3844 0.75%
2011-05-25 0 13.28 13.26 13.28 13.26 13.44 8,084,600 107,476,594 13.294 7.389 7.378 7.389 7.378 7.478 14,529,367 7.3972 -1.78%
2011-05-24 0 13.52 13.46 13.52 13.12 13.98 18,489,781 246,130,030 13.312 7.523 7.490 7.523 7.300 7.779 33,229,202 7.4070 -0.92%
2011-05-23 0 13.86 13.76 13.90 13.70 14.20 6,730,193 92,919,697 13.806 7.593 7.538 7.614 7.505 7.779 12,285,854 7.5631 -2.67%
2011-05-20 0 14.24 14.22 14.26 14.12 14.28 10,318,180 146,541,614 14.202 7.801 7.790 7.812 7.735 7.823 18,835,664 7.7800 0.42%
2011-05-19 0 14.18 14.18 14.20 13.86 14.32 17,089,462 241,877,387 14.154 7.768 7.768 7.779 7.593 7.844 31,196,526 7.7533 2.46%
2011-05-18 0 13.84 13.80 13.84 13.34 13.94 15,492,019 213,518,543 13.782 7.582 7.560 7.582 7.308 7.636 28,280,420 7.5500 2.98%
2011-05-17 0 13.44 13.42 13.46 12.92 13.48 8,399,596 111,938,151 13.327 7.362 7.351 7.373 7.078 7.384 15,333,321 7.3003 2.75%
2011-05-16 0 13.08 13.08 13.10 13.00 13.34 10,255,639 134,332,679 13.098 7.165 7.165 7.176 7.121 7.308 18,721,497 7.1753 -1.36%
2011-05-13 0 13.26 13.20 13.26 13.04 13.40 13,437,000 176,906,392 13.166 7.264 7.231 7.264 7.143 7.341 24,529,018 7.2121 0.45%
2011-05-12 0 13.20 13.20 13.24 13.16 13.66 18,617,170 248,050,667 13.324 7.231 7.231 7.253 7.209 7.483 33,985,331 7.2988 -3.51%
2011-05-11 0 13.68 13.68 13.70 13.32 13.80 20,450,920 277,004,759 13.545 7.494 7.494 7.505 7.297 7.560 37,332,811 7.4199 0.74%
2011-05-09 0 13.58 13.56 13.58 13.04 13.80 28,180,050 377,302,834 13.389 7.439 7.428 7.439 7.143 7.560 51,442,208 7.3345 5.43%
2011-05-06 0 12.88 12.80 12.84 12.68 13.04 24,406,400 314,505,360 12.886 7.056 7.012 7.034 6.946 7.143 44,553,473 7.0591 -1.53%
2011-05-05 0 13.08 13.10 13.12 12.72 13.20 18,528,820 241,422,549 13.030 7.165 7.176 7.187 6.968 7.231 33,824,050 7.1376 2.19%
2011-05-04 0 12.80 12.74 12.76 12.68 13.18 16,195,820 207,474,487 12.810 7.012 6.979 6.990 6.946 7.220 29,565,197 7.0175 -2.74%
2011-05-03 0 13.16 13.12 13.18 13.08 13.44 16,875,723 223,067,454 13.218 7.209 7.187 7.220 7.165 7.362 30,806,349 7.2410 -1.79%
2011-04-29 0 13.40 13.32 13.34 13.34 13.66 10,481,440 140,994,562 13.452 7.341 7.297 7.308 7.308 7.483 19,133,693 7.3689 -1.90%
2011-04-28 0 13.66 13.64 13.66 13.52 14.20 13,438,552 185,160,240 13.778 7.483 7.472 7.483 7.406 7.779 24,531,851 7.5477 -2.98%
2011-04-27 0 14.08 14.06 14.08 14.04 14.60 9,290,337 132,036,206 14.212 7.713 7.702 7.713 7.691 7.998 16,959,354 7.7855 -2.09%
2011-04-26 0 14.38 14.30 14.34 13.98 14.40 10,397,000 147,031,424 14.142 7.877 7.834 7.855 7.658 7.888 18,979,549 7.7468 0.28%
2011-04-21 0 14.34 14.32 14.36 14.22 14.52 9,110,257 130,595,712 14.335 7.855 7.844 7.866 7.790 7.954 16,630,621 7.8527 0.56%
2011-04-20 0 14.26 14.26 14.28 14.04 14.32 14,450,644 204,411,538 14.145 7.812 7.812 7.823 7.691 7.844 26,379,408 7.7489 2.00%
2011-04-19 0 13.98 13.96 13.98 13.96 14.12 13,215,533 185,200,291 14.014 7.658 7.647 7.658 7.647 7.735 24,124,733 7.6768 -1.27%
2011-04-18 0 14.16 14.14 14.18 14.14 14.52 16,999,583 242,504,939 14.265 7.757 7.746 7.768 7.746 7.954 31,032,453 7.8146 -3.01%
2011-04-15 0 14.60 14.56 14.58 14.44 14.88 12,227,160 178,941,575 14.635 7.998 7.976 7.987 7.910 8.151 22,320,475 8.0169 -2.01%
2011-04-14 0 14.90 14.84 14.90 14.50 15.02 15,160,254 224,191,332 14.788 8.162 8.129 8.162 7.943 8.228 27,674,789 8.1009 -0.27%
2011-04-13 0 14.94 14.92 14.94 14.70 15.18 9,378,616 139,797,499 14.906 8.184 8.173 8.184 8.053 8.316 17,120,506 8.1655 -0.27%
2011-04-12 0 14.98 14.92 14.94 14.88 15.20 7,519,315 112,826,291 15.005 8.206 8.173 8.184 8.151 8.327 13,726,383 8.2197 -0.53%
2011-04-11 0 15.06 15.06 15.08 14.82 15.80 17,188,162 259,783,772 15.114 8.250 8.250 8.261 8.118 8.655 31,376,701 8.2795 -3.71%
2011-04-08 0 15.64 15.64 15.66 15.22 15.66 7,738,265 119,946,673 15.500 8.568 8.568 8.579 8.338 8.579 14,126,073 8.4912 1.56%
2011-04-07 0 15.40 15.34 15.40 15.10 15.52 16,631,280 254,686,748 15.314 8.436 8.403 8.436 8.272 8.502 30,360,122 8.3889 -0.52%
2011-04-06 0 15.48 15.48 15.50 15.08 15.92 33,232,081 515,400,534 15.509 8.480 8.480 8.491 8.261 8.721 60,664,605 8.4959 -0.39%
2011-04-04 0 15.54 15.52 15.58 15.04 15.66 34,057,869 526,038,467 15.445 8.513 8.502 8.535 8.239 8.579 62,172,068 8.4610 4.30%
2011-04-01 0 14.90 14.90 14.98 14.56 15.00 18,743,526 277,313,944 14.795 8.162 8.162 8.206 7.976 8.217 34,215,992 8.1048 2.34%
2011-03-31 0 14.56 14.56 14.60 14.20 14.86 37,657,075 549,135,042 14.583 7.976 7.976 7.998 7.779 8.140 68,742,358 7.9883 3.12%
2011-03-30 0 14.12 14.10 14.12 13.48 14.18 29,561,472 414,258,869 14.013 7.735 7.724 7.735 7.384 7.768 53,963,970 7.6766 5.06%
2011-03-29 0 13.44 13.46 13.48 13.30 13.74 9,484,828 127,513,456 13.444 7.362 7.373 7.384 7.286 7.527 17,314,394 7.3646 -1.47%
2011-03-28 0 13.64 13.64 13.66 13.16 13.70 26,310,460 354,294,128 13.466 7.472 7.472 7.483 7.209 7.505 48,029,303 7.3766 2.71%
2011-03-25 0 13.28 13.26 13.28 13.18 13.44 18,570,415 246,598,478 13.279 7.275 7.264 7.275 7.220 7.362 33,899,981 7.2743 1.37%
2011-03-24 0 13.10 13.06 13.08 12.96 13.28 20,831,750 272,067,701 13.060 7.176 7.154 7.165 7.099 7.275 38,028,010 7.1544 -0.61%
2011-03-23 0 13.18 13.08 13.18 12.88 13.22 7,993,373 104,329,776 13.052 7.220 7.165 7.220 7.056 7.242 14,591,768 7.1499 -0.30%
2011-03-22 0 13.22 13.18 13.22 13.04 13.38 27,603,000 364,852,692 13.218 7.242 7.220 7.242 7.143 7.330 50,388,813 7.2407 -1.05%
2011-03-21 0 13.36 13.32 13.34 12.94 13.38 15,070,874 198,548,596 13.174 7.319 7.297 7.308 7.089 7.330 27,511,627 7.2169 3.89%
2011-03-18 0 12.86 12.84 12.86 12.12 12.92 19,462,460 247,266,169 12.705 7.045 7.034 7.045 6.639 7.078 35,528,394 6.9597 6.46%
2011-03-17 0 12.08 12.08 12.10 11.90 12.16 9,064,077 109,026,377 12.028 6.617 6.617 6.628 6.519 6.661 16,546,320 6.5892 -0.98%
2011-03-16 0 12.20 12.16 12.22 12.10 12.46 11,852,695 144,555,820 12.196 6.683 6.661 6.694 6.628 6.826 21,636,896 6.6810 -0.16%
2011-03-15 0 12.22 12.20 12.24 12.00 12.58 12,577,033 153,153,824 12.177 6.694 6.683 6.705 6.574 6.891 22,959,162 6.6707 -3.02%
2011-03-14 0 12.60 12.62 12.66 12.40 12.82 8,112,000 102,176,152 12.596 6.902 6.913 6.935 6.793 7.023 14,808,320 6.8999 0.16%
2011-03-11 0 12.58 12.58 12.66 12.54 12.92 9,916,188 125,754,572 12.682 6.891 6.891 6.935 6.869 7.078 18,101,835 6.9471 -2.93%
2011-03-10 0 12.96 12.90 12.98 12.78 13.10 4,819,480 62,265,730 12.920 7.099 7.067 7.110 7.001 7.176 8,797,880 7.0774 -0.61%
2011-03-09 0 13.04 13.04 13.06 12.90 13.20 9,166,389 119,534,626 13.041 7.143 7.143 7.154 7.067 7.231 16,733,089 7.1436 0.77%
2011-03-08 0 12.94 12.96 12.98 12.58 13.04 11,060,235 141,984,536 12.837 7.089 7.099 7.110 6.891 7.143 20,190,273 7.0323 2.54%
2011-03-07 0 12.62 12.62 12.66 12.58 12.90 5,567,070 70,382,024 12.643 6.913 6.913 6.935 6.891 7.067 10,162,593 6.9256 -1.10%
2011-03-04 0 12.76 12.74 12.78 12.60 13.00 13,974,000 179,095,260 12.816 6.990 6.979 7.001 6.902 7.121 25,509,302 7.0208 -0.62%
2011-03-03 0 12.84 12.82 12.84 12.64 12.96 7,107,000 91,302,372 12.847 7.034 7.023 7.034 6.924 7.099 12,973,709 7.0375 2.23%
2011-03-02 0 12.56 12.54 12.58 12.40 12.80 4,252,860 53,160,628 12.500 6.880 6.869 6.891 6.793 7.012 7,763,524 6.8475 -1.10%
2011-03-01 0 12.70 12.70 12.72 12.68 12.84 11,347,116 145,006,278 12.779 6.957 6.957 6.968 6.946 7.034 20,713,970 7.0004 0.47%
2011-02-28 0 12.64 12.66 12.68 12.20 12.68 14,184,708 177,787,664 12.534 6.924 6.935 6.946 6.683 6.946 25,893,946 6.8660 0.96%
2011-02-25 0 12.52 12.50 12.52 12.10 12.60 8,134,096 100,642,624 12.373 6.858 6.848 6.858 6.628 6.902 14,848,656 6.7779 3.64%
2011-02-24 0 12.08 12.08 12.10 12.04 12.40 10,618,100 129,604,654 12.206 6.617 6.617 6.628 6.596 6.793 19,383,163 6.6865 -1.47%
2011-02-23 0 12.26 12.22 12.30 12.06 12.48 16,024,789 196,676,218 12.273 6.716 6.694 6.738 6.606 6.837 29,252,983 6.7233 -0.81%
2011-02-22 0 12.36 12.30 12.36 12.20 12.80 11,956,346 147,789,357 12.361 6.771 6.738 6.771 6.683 7.012 21,826,109 6.7712 -3.29%
2011-02-21 0 12.78 12.76 12.80 12.56 12.88 7,245,835 92,470,576 12.762 7.001 6.990 7.012 6.880 7.056 13,227,150 6.9910 0.00%
2011-02-18 0 12.78 12.74 12.80 12.50 12.86 14,750,554 187,893,214 12.738 7.001 6.979 7.012 6.848 7.045 26,926,888 6.9779 1.11%
2011-02-17 0 12.64 12.58 12.64 12.44 12.82 19,646,000 247,099,344 12.578 6.924 6.891 6.924 6.815 7.023 35,863,443 6.8900 -2.17%
2011-02-16 0 12.92 12.90 13.00 12.74 13.14 9,481,529 122,137,375 12.882 7.078 7.067 7.121 6.979 7.198 17,308,372 7.0565 -1.52%
2011-02-15 0 13.12 13.10 13.16 13.00 13.30 11,449,011 150,484,014 13.144 7.187 7.176 7.209 7.121 7.286 20,899,977 7.2002 -0.46%
2011-02-14 0 13.18 13.16 13.18 12.62 13.36 13,205,200 173,610,654 13.147 7.220 7.209 7.220 6.913 7.319 24,105,871 7.2020 3.45%
2011-02-11 0 12.74 12.72 12.80 12.38 13.00 19,597,542 247,109,462 12.609 6.979 6.968 7.012 6.782 7.121 35,774,984 6.9073 -1.09%
2011-02-10 0 12.88 12.88 12.90 12.88 13.30 15,206,000 197,677,316 13.000 7.056 7.056 7.067 7.056 7.286 27,758,297 7.1214 -3.59%
2011-02-09 0 13.36 13.36 13.38 13.32 13.84 18,349,246 247,320,245 13.478 7.319 7.319 7.330 7.297 7.582 33,496,240 7.3835 -3.88%
2011-02-08 0 13.90 13.88 13.90 13.84 14.06 3,702,842 51,536,845 13.918 7.614 7.603 7.614 7.582 7.702 6,759,476 7.6244 -0.57%
2011-02-07 0 13.98 13.98 14.00 13.94 14.28 4,586,000 64,412,400 14.045 7.658 7.658 7.669 7.636 7.823 8,371,666 7.6941 -2.10%
2011-02-02 0 14.28 14.24 14.28 13.98 14.42 7,923,423 112,148,294 14.154 7.823 7.801 7.823 7.658 7.899 14,464,076 7.7536 2.59%
2011-02-01 0 13.92 13.90 13.92 13.76 14.08 6,696,100 92,964,512 13.883 7.625 7.614 7.625 7.538 7.713 12,223,618 7.6053 -1.00%
2011-01-31 0 14.06 14.04 14.06 13.72 14.12 8,421,829 118,234,009 14.039 7.702 7.691 7.702 7.516 7.735 15,373,907 7.6906 1.15%
2011-01-28 0 13.90 13.90 13.92 13.78 14.00 8,116,000 112,795,580 13.898 7.614 7.614 7.625 7.549 7.669 14,815,622 7.6133 -0.43%
2011-01-27 0 13.96 13.98 14.00 13.76 14.10 20,445,151 285,376,314 13.958 7.647 7.658 7.669 7.538 7.724 37,322,280 7.6463 -3.86%
2011-01-26 0 14.52 14.48 14.56 14.24 14.62 7,106,241 102,182,522 14.379 7.954 7.932 7.976 7.801 8.009 12,972,324 7.8770 -0.14%
2011-01-25 0 14.54 14.50 14.56 14.52 14.66 5,370,828 78,399,099 14.597 7.965 7.943 7.976 7.954 8.031 9,804,356 7.9964 0.00%
2011-01-24 0 14.54 14.50 14.54 14.40 14.72 8,847,789 128,849,842 14.563 7.965 7.943 7.965 7.888 8.064 16,151,490 7.9776 0.97%
2011-01-21 0 14.40 14.40 14.42 14.12 14.54 9,162,299 132,033,672 14.411 7.888 7.888 7.899 7.735 7.965 16,725,623 7.8941 1.98%
2011-01-20 0 14.12 14.12 14.14 14.12 14.44 4,884,938 69,591,828 14.246 7.735 7.735 7.746 7.735 7.910 8,917,372 7.8041 -1.53%
2011-01-19 0 14.34 14.32 14.34 14.18 14.50 5,222,874 74,888,653 14.339 7.855 7.844 7.855 7.768 7.943 9,534,269 7.8547 1.85%
2011-01-18 0 14.08 14.06 14.10 14.04 14.36 8,013,500 113,456,520 14.158 7.713 7.702 7.724 7.691 7.866 14,628,510 7.7558 -0.42%
2011-01-17 0 14.14 14.12 14.14 14.10 14.66 14,956,000 213,361,156 14.266 7.746 7.735 7.746 7.724 8.031 27,301,927 7.8149 -3.68%
2011-01-14 0 14.68 14.64 14.66 14.56 14.80 7,543,000 110,556,790 14.657 8.042 8.020 8.031 7.976 8.107 13,769,620 8.0290 -1.48%
2011-01-13 0 14.90 14.88 14.90 14.78 15.38 7,789,398 116,296,662 14.930 8.162 8.151 8.162 8.096 8.425 14,219,415 8.1787 -1.19%
2011-01-12 0 15.08 15.04 15.08 14.74 15.14 4,953,407 74,259,020 14.992 8.261 8.239 8.261 8.075 8.294 9,042,361 8.2123 1.62%
2011-01-11 0 14.84 14.78 14.80 14.54 15.00 10,396,000 153,324,960 14.748 8.129 8.096 8.107 7.965 8.217 18,977,723 8.0792 -0.40%
2011-01-10 0 14.90 14.88 14.90 14.86 15.36 7,991,150 120,407,077 15.068 8.162 8.151 8.162 8.140 8.414 14,587,710 8.2540 -2.99%
2011-01-07 0 15.36 15.32 15.36 15.00 15.40 9,710,668 148,552,436 15.298 8.414 8.392 8.414 8.217 8.436 17,726,661 8.3802 1.19%
2011-01-06 0 15.18 15.16 15.18 15.12 15.50 13,423,867 204,333,253 15.222 8.316 8.305 8.316 8.283 8.491 24,505,044 8.3384 -2.32%
2011-01-05 0 15.54 15.46 15.50 14.98 15.68 20,875,366 319,476,502 15.304 8.513 8.469 8.491 8.206 8.590 38,107,630 8.3835 4.30%
2011-01-04 0 14.90 14.88 14.90 14.46 15.02 18,077,119 268,061,387 14.829 8.162 8.151 8.162 7.921 8.228 32,999,477 8.1232 3.04%
2011-01-03 0 14.46 14.44 14.46 14.12 14.56 6,917,639 99,800,741 14.427 7.921 7.910 7.921 7.735 7.976 12,628,034 7.9031 1.83%
2010-12-31 0 14.20 14.12 14.28 14.04 14.30 4,474,586 63,430,972 14.176 7.779 7.735 7.823 7.691 7.834 8,168,282 7.7655 1.00%
2010-12-30 0 14.06 14.06 14.10 13.86 14.20 6,730,666 94,933,737 14.105 7.702 7.702 7.724 7.593 7.779 12,286,718 7.7265 0.14%
2010-12-29 0 14.04 13.98 14.04 13.84 14.10 2,986,000 41,783,640 13.993 7.691 7.658 7.691 7.582 7.724 5,450,893 7.6655 1.15%
2010-12-28 0 13.88 13.88 13.90 13.60 13.92 8,014,304 110,628,356 13.804 7.603 7.603 7.614 7.450 7.625 14,629,977 7.5618 -1.70%
2010-12-24 0 14.12 14.10 14.14 13.96 14.14 2,022,000 28,469,364 14.080 7.735 7.724 7.746 7.647 7.746 3,691,127 7.7129 -0.56%
2010-12-23 0 14.20 14.18 14.20 14.14 14.38 6,791,310 96,954,744 14.276 7.779 7.768 7.779 7.746 7.877 12,397,422 7.8206 0.57%
2010-12-22 0 14.12 14.10 14.12 13.84 14.24 9,785,600 138,329,924 14.136 7.735 7.724 7.735 7.582 7.801 17,863,448 7.7437 1.00%
2010-12-21 0 13.98 13.96 13.98 13.56 14.38 9,560,102 133,752,598 13.991 7.658 7.647 7.658 7.428 7.877 17,451,806 7.6641 2.95%
2010-12-20 0 13.58 13.54 13.60 13.40 13.64 5,320,753 72,092,553 13.549 7.439 7.417 7.450 7.341 7.472 9,712,945 7.4223 0.30%
2010-12-17 0 13.54 13.56 13.62 13.40 13.66 9,941,300 134,361,018 13.515 7.417 7.428 7.461 7.341 7.483 18,147,676 7.4038 0.00%
2010-12-16 0 13.54 13.52 13.54 13.40 13.90 8,794,800 119,075,172 13.539 7.417 7.406 7.417 7.341 7.614 16,054,760 7.4168 -1.74%
2010-12-15 0 13.78 13.70 13.78 13.70 13.96 5,573,194 76,926,197 13.803 7.549 7.505 7.549 7.505 7.647 10,173,772 7.5612 -0.29%
2010-12-14 0 13.82 13.80 13.82 13.70 14.00 9,984,484 137,814,913 13.803 7.571 7.560 7.571 7.505 7.669 18,226,508 7.5612 -0.43%
2010-12-13 0 13.88 13.84 13.90 13.76 14.02 8,032,954 111,815,834 13.920 7.603 7.582 7.614 7.538 7.680 14,664,023 7.6252 0.87%
2010-12-10 0 13.76 13.74 13.76 13.72 13.88 7,814,897 107,604,037 13.769 7.538 7.527 7.538 7.516 7.603 14,265,963 7.5427 -0.72%
2010-12-09 0 13.86 13.80 13.84 13.64 13.88 14,332,178 197,357,091 13.770 7.593 7.560 7.582 7.472 7.603 26,163,150 7.5433 0.00%
2010-12-08 0 13.86 13.82 13.84 13.80 14.10 10,310,700 143,257,058 13.894 7.593 7.571 7.582 7.560 7.724 18,822,010 7.6111 -1.00%
2010-12-07 0 14.00 14.00 14.02 13.86 14.04 12,233,454 170,785,588 13.961 7.669 7.669 7.680 7.593 7.691 22,331,965 7.6476 0.14%
2010-12-06 0 13.98 13.96 13.98 13.92 14.30 13,148,443 184,383,577 14.023 7.658 7.647 7.658 7.625 7.834 24,002,262 7.6819 -0.99%
2010-12-03 0 14.12 14.04 14.12 14.02 14.56 7,522,000 106,556,864 14.166 7.735 7.691 7.735 7.680 7.976 13,731,285 7.7602 -1.26%
2010-12-02 0 14.30 14.28 14.30 14.24 14.56 13,956,090 199,555,549 14.299 7.834 7.823 7.834 7.801 7.976 25,476,608 7.8329 0.85%
2010-12-01 0 14.18 14.12 14.16 13.68 14.34 12,028,755 169,759,444 14.113 7.768 7.735 7.757 7.494 7.855 21,958,290 7.7310 1.87%
2010-11-30 0 13.92 13.94 13.96 13.88 14.24 13,846,000 193,705,740 13.990 7.625 7.636 7.647 7.603 7.801 25,275,640 7.6637 -1.42%
2010-11-29 0 14.12 14.06 14.14 13.92 14.14 6,398,601 89,738,453 14.025 7.735 7.702 7.746 7.625 7.746 11,680,539 7.6827 0.57%
2010-11-26 0 14.04 14.04 14.06 13.88 14.28 6,216,278 87,263,653 14.038 7.691 7.691 7.702 7.603 7.823 11,347,711 7.6900 -1.13%
2010-11-25 0 14.20 14.22 14.24 14.10 14.48 7,049,383 100,743,317 14.291 7.779 7.790 7.801 7.724 7.932 12,868,530 7.8287 1.28%
2010-11-24 0 14.02 14.00 14.02 13.88 14.40 19,026,400 266,341,286 13.999 7.680 7.669 7.680 7.603 7.888 34,732,373 7.6684 -0.71%
2010-11-23 0 14.12 14.16 14.18 14.02 14.42 16,745,000 236,314,270 14.113 7.735 7.757 7.768 7.680 7.899 30,567,716 7.7308 -3.16%
2010-11-22 0 14.58 14.54 14.58 14.52 14.80 9,153,373 134,037,958 14.644 7.987 7.965 7.987 7.954 8.107 16,709,329 8.0217 -0.82%
2010-11-19 0 14.70 14.68 14.72 14.32 14.74 11,932,146 173,577,969 14.547 8.053 8.042 8.064 7.844 8.075 21,781,932 7.9689 -0.14%
2010-11-18 0 14.72 14.66 14.72 14.58 14.74 13,608,627 199,178,841 14.636 8.064 8.031 8.064 7.987 8.075 24,842,320 8.0177 1.24%
2010-11-17 0 14.54 14.46 14.54 14.46 14.84 15,824,168 231,836,463 14.651 7.965 7.921 7.965 7.921 8.129 28,886,753 8.0257 -2.42%
2010-11-16 0 14.90 14.86 14.90 14.62 15.08 19,609,480 290,636,430 14.821 8.162 8.140 8.162 8.009 8.261 35,796,776 8.1191 -1.06%
2010-11-15 0 15.06 15.14 15.18 15.02 15.62 10,429,155 158,246,102 15.173 8.250 8.294 8.316 8.228 8.557 19,038,247 8.3120 -2.08%
2010-11-12 0 15.38 15.38 15.40 15.32 15.68 13,370,000 206,408,860 15.438 8.425 8.425 8.436 8.392 8.590 24,406,710 8.4571 -1.41%
2010-11-11 0 15.60 15.58 15.62 15.46 15.82 9,105,850 142,273,280 15.624 8.546 8.535 8.557 8.469 8.666 16,622,576 8.5590 -0.26%
2010-11-10 0 15.64 15.62 15.66 15.56 16.12 22,082,000 347,569,512 15.740 8.568 8.557 8.579 8.524 8.831 40,310,320 8.6223 -3.46%
2010-11-09 0 16.20 16.20 16.22 16.16 16.52 15,792,498 257,600,246 16.312 8.874 8.874 8.885 8.852 9.050 28,828,940 8.9355 -0.61%
2010-11-08 0 16.30 16.28 16.30 15.90 16.42 13,645,878 220,134,660 16.132 8.929 8.918 8.929 8.710 8.995 24,910,321 8.8371 1.62%
2010-11-05 0 16.04 16.00 16.04 15.84 16.34 14,895,559 240,293,177 16.132 8.787 8.765 8.787 8.677 8.951 27,191,593 8.8370 0.63%
2010-11-04 0 15.94 15.92 15.94 15.80 16.16 11,550,180 184,506,243 15.974 8.732 8.721 8.732 8.655 8.852 21,084,660 8.7507 1.01%
2010-11-03 0 15.78 15.76 15.78 15.40 15.82 14,075,600 220,538,614 15.668 8.644 8.633 8.644 8.436 8.666 25,694,771 8.5830 1.68%
2010-11-02 0 15.52 15.50 15.52 15.30 15.54 7,672,438 118,629,788 15.462 8.502 8.491 8.502 8.381 8.513 14,005,907 8.4700 0.65%
2010-11-01 0 15.42 15.42 15.44 15.32 15.52 11,854,567 182,749,739 15.416 8.447 8.447 8.458 8.392 8.502 21,640,313 8.4449 0.92%
2010-10-29 0 15.28 15.26 15.28 15.00 15.38 13,665,560 207,071,977 15.153 8.370 8.359 8.370 8.217 8.425 24,946,250 8.3007 -0.26%
2010-10-28 0 15.32 15.30 15.32 15.18 15.38 11,044,000 168,764,140 15.281 8.392 8.381 8.392 8.316 8.425 20,160,636 8.3710 0.79%
2010-10-27 0 15.20 15.18 15.24 15.18 15.88 19,179,360 295,385,152 15.401 8.327 8.316 8.348 8.316 8.699 35,011,599 8.4368 -1.68%
2010-10-26 0 15.46 15.44 15.46 15.30 15.70 19,077,353 294,655,988 15.445 8.469 8.458 8.469 8.381 8.600 34,825,387 8.4610 -1.78%
2010-10-25 0 15.74 15.76 15.78 15.70 16.08 10,872,000 172,817,760 15.896 8.622 8.633 8.644 8.600 8.809 19,846,653 8.7077 0.13%
2010-10-22 0 15.72 15.70 15.74 15.66 16.00 13,066,177 206,177,970 15.780 8.611 8.600 8.622 8.579 8.765 23,852,087 8.6440 -2.12%
2010-10-21 0 16.06 16.04 16.06 15.94 16.36 7,020,720 112,663,679 16.047 8.798 8.787 8.798 8.732 8.962 12,816,206 8.7907 0.37%
2010-10-20 0 16.00 16.00 16.06 15.82 16.20 25,874,798 414,819,192 16.032 8.765 8.765 8.798 8.666 8.874 47,234,009 8.7822 -4.08%
2010-10-19 0 16.68 16.66 16.68 16.46 16.72 9,730,243 161,283,415 16.575 9.137 9.126 9.137 9.017 9.159 17,762,395 9.0800 0.12%
2010-10-18 0 16.66 16.60 16.66 16.58 16.94 5,225,243 87,127,664 16.674 9.126 9.093 9.126 9.083 9.280 9,538,593 9.1342 -1.07%
2010-10-15 0 16.84 16.72 16.84 16.54 17.20 7,707,759 129,853,304 16.847 9.225 9.159 9.225 9.061 9.422 14,070,385 9.2288 -1.41%
2010-10-14 0 17.08 17.02 17.08 16.80 17.24 15,361,358 260,884,690 16.983 9.356 9.324 9.356 9.203 9.444 28,041,901 9.3034 0.83%
2010-10-13 0 16.94 16.92 16.96 15.90 17.00 22,706,800 378,019,798 16.648 9.280 9.269 9.291 8.710 9.313 41,450,882 9.1197 5.35%
2010-10-12 0 16.08 16.06 16.08 15.92 16.24 8,964,462 144,417,726 16.110 8.809 8.798 8.809 8.721 8.896 16,364,475 8.8251 -1.47%
2010-10-11 0 16.32 16.34 16.36 16.10 16.48 4,984,497 81,225,852 16.296 8.940 8.951 8.962 8.820 9.028 9,099,116 8.9268 0.99%
2010-10-08 0 16.16 16.10 16.18 15.80 16.20 8,143,256 130,522,553 16.028 8.852 8.820 8.863 8.655 8.874 14,865,377 8.7803 -0.37%
2010-10-07 0 16.22 16.18 16.22 16.06 16.60 11,118,651 180,089,113 16.197 8.885 8.863 8.885 8.798 9.093 20,296,911 8.8727 -1.82%
2010-10-06 0 16.52 16.44 16.46 16.00 16.62 14,662,085 239,210,195 16.315 9.050 9.006 9.017 8.765 9.104 26,765,390 8.9373 4.03%
2010-10-05 0 15.88 15.86 15.88 15.44 15.90 15,519,084 243,981,872 15.721 8.699 8.688 8.699 8.458 8.710 28,329,827 8.6122 1.93%
2010-10-04 0 15.58 15.58 15.60 15.54 16.06 24,440,868 386,485,179 15.813 8.535 8.535 8.546 8.513 8.798 44,616,394 8.6624 -1.27%
2010-09-30 0 15.78 15.78 15.80 15.72 16.20 43,616,387 690,486,756 15.831 8.644 8.644 8.655 8.611 8.874 79,620,982 8.6722 -4.36%
2010-09-29 0 16.50 16.48 16.52 16.34 16.66 15,720,460 259,535,762 16.509 9.039 9.028 9.050 8.951 9.126 28,697,436 9.0439 -0.96%
2010-09-28 0 16.66 16.64 16.66 16.64 17.18 7,561,735 127,359,470 16.843 9.126 9.115 9.126 9.115 9.411 13,803,820 9.2264 -3.03%
2010-09-27 0 17.18 17.16 17.18 16.82 17.30 21,301,158 363,939,174 17.085 9.411 9.400 9.411 9.214 9.477 38,884,906 9.3594 0.94%
2010-09-24 0 17.02 17.00 17.04 16.68 17.04 23,492,948 396,498,384 16.877 9.324 9.313 9.335 9.137 9.335 42,885,982 9.2454 0.59%
2010-09-22 0 16.92 16.86 16.96 16.60 16.98 20,050,000 337,064,686 16.811 9.269 9.236 9.291 9.093 9.302 36,600,938 9.2092 -0.12%
2010-09-21 0 16.94 16.94 16.96 16.60 17.50 25,087,353 427,417,468 17.037 9.280 9.280 9.291 9.093 9.587 45,796,541 9.3330 -1.74%
2010-09-20 0 17.24 17.24 17.26 16.98 17.36 21,733,178 372,807,907 17.154 9.444 9.444 9.455 9.302 9.510 39,673,551 9.3969 1.29%
2010-09-17 0 17.02 17.02 17.04 16.80 17.10 18,366,690 310,610,026 16.912 9.324 9.324 9.335 9.203 9.367 33,528,084 9.2642 2.16%
2010-09-16 0 16.66 16.66 16.68 16.34 16.70 12,423,000 205,243,634 16.521 9.126 9.126 9.137 8.951 9.148 22,677,978 9.0503 1.43%
2010-09-15 0 16.52 16.48 16.56 16.40 16.66 12,252,685 201,956,454 16.483 8.998 8.976 9.019 8.932 9.074 22,496,439 8.9773 0.85%
2010-09-14 0 16.38 16.32 16.40 15.98 16.46 10,925,860 177,592,978 16.254 8.921 8.889 8.932 8.704 8.965 20,060,333 8.8529 1.74%
2010-09-13 0 16.10 16.06 16.08 15.90 16.24 6,489,862 104,598,920 16.117 8.769 8.747 8.758 8.660 8.845 11,915,656 8.7783 2.03%
2010-09-10 0 15.78 15.72 15.74 15.64 15.98 6,322,063 99,986,301 15.815 8.595 8.562 8.573 8.518 8.704 11,607,570 8.6139 0.77%
2010-09-09 0 15.66 15.64 15.68 15.52 15.96 4,638,543 72,845,783 15.704 8.529 8.518 8.540 8.453 8.693 8,516,558 8.5534 -0.89%
2010-09-08 0 15.80 15.74 15.80 15.54 15.90 12,911,258 203,078,071 15.729 8.605 8.573 8.605 8.464 8.660 23,705,606 8.5667 -1.37%
2010-09-07 0 16.02 15.98 16.06 15.92 16.20 8,957,988 143,949,824 16.069 8.725 8.704 8.747 8.671 8.823 16,447,238 8.7522 -0.12%
2010-09-06 0 16.04 16.04 16.06 15.62 16.16 15,807,729 251,915,004 15.936 8.736 8.736 8.747 8.507 8.802 29,023,647 8.6796 2.30%
2010-09-03 0 15.68 15.62 15.64 15.36 15.78 14,449,740 225,529,561 15.608 8.540 8.507 8.518 8.366 8.595 26,530,323 8.5008 2.22%
2010-09-02 0 15.34 15.34 15.36 15.20 15.54 13,714,516 210,075,940 15.318 8.355 8.355 8.366 8.279 8.464 25,180,421 8.3428 0.79%
2010-09-01 0 15.22 15.18 15.26 14.76 15.30 14,292,688 215,885,322 15.105 8.290 8.268 8.311 8.039 8.333 26,241,969 8.2267 2.28%
2010-08-31 0 14.88 14.84 14.88 14.64 15.00 15,040,800 221,970,598 14.758 8.104 8.083 8.104 7.974 8.170 27,615,534 8.0379 -1.72%
2010-08-30 0 15.14 15.12 15.16 14.88 15.42 14,364,415 218,311,813 15.198 8.246 8.235 8.257 8.104 8.399 26,373,663 8.2776 2.02%
2010-08-27 0 14.84 14.82 14.86 14.52 14.94 11,045,777 162,849,598 14.743 8.083 8.072 8.093 7.908 8.137 20,280,505 8.0299 1.09%
2010-08-26 0 14.68 14.68 14.70 14.50 14.76 11,593,820 169,685,028 14.636 7.995 7.995 8.006 7.897 8.039 21,286,735 7.9714 0.82%
2010-08-25 0 14.56 14.56 14.58 14.46 15.20 13,054,000 191,080,126 14.638 7.930 7.930 7.941 7.876 8.279 23,967,686 7.9724 -2.67%
2010-08-24 0 14.96 14.98 15.00 14.90 15.32 6,594,000 99,420,360 15.077 8.148 8.159 8.170 8.115 8.344 12,106,858 8.2119 -0.40%
2010-08-23 0 15.02 15.02 15.04 14.94 15.14 7,236,000 108,753,540 15.030 8.181 8.181 8.192 8.137 8.246 13,285,597 8.1858 -1.18%
2010-08-20 0 15.20 15.20 15.22 15.10 15.50 16,147,308 247,058,679 15.300 8.279 8.279 8.290 8.224 8.442 29,647,128 8.3333 -2.69%
2010-08-19 0 15.62 15.56 15.58 15.28 15.68 11,809,022 183,365,691 15.528 8.507 8.475 8.486 8.322 8.540 21,681,855 8.4571 2.23%
2010-08-18 0 15.28 15.26 15.28 15.20 15.56 9,072,000 139,301,302 15.355 8.322 8.311 8.322 8.279 8.475 16,656,569 8.3631 -1.42%
2010-08-17 0 15.50 15.48 15.50 15.36 15.68 6,058,000 93,743,932 15.474 8.442 8.431 8.442 8.366 8.540 11,122,740 8.4281 0.00%
2010-08-16 0 15.50 15.48 15.50 15.20 15.62 12,027,400 185,550,504 15.427 8.442 8.431 8.442 8.279 8.507 22,082,806 8.4025 -0.51%
2010-08-13 0 15.58 15.58 15.62 15.36 15.84 14,634,488 228,797,906 15.634 8.486 8.486 8.507 8.366 8.627 26,869,528 8.5151 0.39%
2010-08-12 0 15.52 15.46 15.50 15.32 15.72 13,670,693 212,072,505 15.513 8.453 8.420 8.442 8.344 8.562 25,099,960 8.4491 -0.51%
2010-08-11 0 15.60 15.58 15.62 15.52 15.96 11,881,293 186,895,260 15.730 8.497 8.486 8.507 8.453 8.693 21,814,548 8.5675 -1.14%
2010-08-10 0 15.78 15.76 15.80 15.70 16.08 10,515,834 166,282,812 15.813 8.595 8.584 8.605 8.551 8.758 19,307,508 8.6123 -1.13%
2010-08-09 0 15.96 15.94 15.96 15.78 16.02 15,329,856 244,394,189 15.942 8.693 8.682 8.693 8.595 8.725 28,146,253 8.6830 0.25%
2010-08-06 0 15.92 15.86 15.90 15.68 16.10 19,754,287 313,570,546 15.874 8.671 8.638 8.660 8.540 8.769 36,269,692 8.6455 -0.62%
2010-08-05 0 16.02 16.00 16.02 15.94 16.36 27,621,243 445,963,656 16.146 8.725 8.714 8.725 8.682 8.910 50,713,750 8.7937 -3.38%
2010-08-04 0 16.58 16.56 16.60 16.40 17.60 33,939,581 567,814,880 16.730 9.030 9.019 9.041 8.932 9.586 62,314,481 9.1121 -4.05%
2010-08-03 0 17.28 17.18 17.20 17.16 17.64 16,029,705 278,682,258 17.385 9.412 9.357 9.368 9.346 9.608 29,431,204 9.4689 0.70%
2010-08-02 0 17.16 17.12 17.14 16.76 17.26 13,876,330 237,442,879 17.111 9.346 9.324 9.335 9.128 9.401 25,477,518 9.3197 4.13%
2010-07-30 0 16.48 16.48 16.58 16.44 16.76 5,367,360 88,887,982 16.561 8.976 8.976 9.030 8.954 9.128 9,854,696 9.0199 -1.08%
2010-07-29 0 16.66 16.66 16.74 16.60 16.82 4,628,228 77,417,359 16.727 9.074 9.074 9.117 9.041 9.161 8,497,619 9.1105 0.00%
2010-07-28 0 16.66 16.64 16.66 16.40 16.88 9,013,575 150,655,139 16.714 9.074 9.063 9.074 8.932 9.194 16,549,298 9.1034 -0.24%
2010-07-27 0 16.70 16.62 16.70 16.64 16.82 5,327,000 89,111,927 16.728 9.096 9.052 9.096 9.063 9.161 9,780,593 9.1111 0.24%
2010-07-26 0 16.66 16.66 16.68 16.60 16.80 5,489,806 91,649,011 16.694 9.074 9.074 9.085 9.041 9.150 10,079,512 9.0926 0.24%
2010-07-23 0 16.62 16.60 16.62 16.30 16.80 8,103,469 134,398,772 16.585 9.052 9.041 9.052 8.878 9.150 14,878,306 9.0332 0.85%
2010-07-22 0 16.48 16.48 16.50 16.24 16.72 11,655,894 192,459,360 16.512 8.976 8.976 8.987 8.845 9.107 21,400,706 8.9931 0.37%
2010-07-21 0 16.42 16.40 16.46 16.20 16.48 16,378,590 267,602,691 16.339 8.943 8.932 8.965 8.823 8.976 30,071,772 8.8988 1.11%
2010-07-20 0 16.24 16.24 16.26 15.72 16.36 21,116,000 343,189,290 16.253 8.845 8.845 8.856 8.562 8.910 38,769,853 8.8520 3.44%
2010-07-19 0 15.70 15.66 15.68 15.46 15.78 7,418,000 115,993,400 15.637 8.551 8.529 8.540 8.420 8.595 13,619,756 8.5166 0.51%
2010-07-16 0 15.62 15.62 15.64 15.56 15.84 8,893,503 139,156,891 15.647 8.507 8.507 8.518 8.475 8.627 16,328,841 8.5222 0.13%
2010-07-15 0 15.60 15.54 15.60 15.48 16.28 14,990,648 237,443,061 15.839 8.497 8.464 8.497 8.431 8.867 27,523,453 8.6269 -1.39%
2010-07-14 0 15.82 15.74 15.82 15.54 16.22 13,490,000 214,044,340 15.867 8.616 8.573 8.616 8.464 8.834 24,768,200 8.6419 -0.75%
2010-07-13 0 15.94 15.92 15.94 15.44 16.02 14,981,648 235,154,756 15.696 8.682 8.671 8.682 8.409 8.725 27,506,928 8.5489 0.50%
2010-07-12 0 15.86 15.82 15.88 15.56 16.10 18,737,000 297,900,080 15.899 8.638 8.616 8.649 8.475 8.769 34,401,910 8.6594 2.19%
2010-07-09 0 15.52 15.46 15.50 14.82 15.68 16,887,909 261,351,958 15.476 8.453 8.420 8.442 8.072 8.540 31,006,903 8.4288 4.44%
2010-07-08 0 14.86 14.80 14.90 14.74 15.04 3,739,684 55,680,933 14.889 8.093 8.061 8.115 8.028 8.192 6,866,215 8.1094 1.09%
2010-07-07 0 14.70 14.68 14.70 14.40 14.76 7,209,100 105,442,490 14.626 8.006 7.995 8.006 7.843 8.039 13,236,207 7.9662 -1.08%
2010-07-06 0 14.86 14.86 14.88 14.22 14.88 8,378,325 122,888,112 14.667 8.093 8.093 8.104 7.745 8.104 15,382,953 7.9886 3.48%
2010-07-05 0 14.36 14.32 14.36 14.30 14.66 11,597,534 166,929,057 14.393 7.821 7.799 7.821 7.788 7.985 21,293,554 7.8394 -2.45%
2010-07-02 0 14.72 14.72 14.80 14.60 14.92 14,009,300 207,227,211 14.792 8.017 8.017 8.061 7.952 8.126 25,721,657 8.0565 -0.54%
2010-06-30 0 14.80 14.72 14.78 14.66 15.00 12,695,307 187,672,333 14.783 8.061 8.017 8.050 7.985 8.170 23,309,111 8.0515 -1.07%
2010-06-29 0 14.96 14.94 14.96 14.92 15.58 7,944,187 119,651,290 15.061 8.148 8.137 8.148 8.126 8.486 14,585,857 8.2032 -3.11%
2010-06-28 0 15.44 15.42 15.44 15.14 15.52 6,497,305 100,198,707 15.422 8.409 8.399 8.409 8.246 8.453 11,929,322 8.3994 1.98%
2010-06-25 0 15.14 15.12 15.22 15.06 15.60 9,350,000 143,056,300 15.300 8.246 8.235 8.290 8.202 8.497 17,166,988 8.3332 -2.95%
2010-06-24 0 15.60 15.52 15.64 15.42 15.78 6,112,155 95,551,221 15.633 8.497 8.453 8.518 8.399 8.595 11,222,171 8.5145 0.00%
2010-06-23 0 15.60 15.52 15.54 15.42 15.88 17,153,849 267,159,186 15.574 8.497 8.453 8.464 8.399 8.649 31,495,179 8.4825 -2.26%
2010-06-22 0 15.96 15.94 15.98 15.92 16.38 16,394,068 263,869,569 16.095 8.693 8.682 8.704 8.671 8.921 30,100,190 8.7664 -2.09%
2010-06-21 0 16.30 16.32 16.46 15.78 16.50 26,564,118 433,069,884 16.303 8.878 8.889 8.965 8.595 8.987 48,772,824 8.8793 4.35%
2010-06-18 0 15.62 15.62 15.68 15.24 15.76 9,292,379 145,277,462 15.634 8.507 8.507 8.540 8.300 8.584 17,061,194 8.5151 1.17%
2010-06-17 0 15.44 15.40 15.44 15.06 15.50 9,272,452 141,715,930 15.284 8.409 8.388 8.409 8.202 8.442 17,024,607 8.3242 2.93%
2010-06-15 0 15.00 14.86 15.06 14.86 15.08 3,976,373 59,542,243 14.974 8.170 8.093 8.202 8.093 8.213 7,300,786 8.1556 -0.53%
2010-06-14 0 15.08 15.06 15.08 14.82 15.10 5,260,565 78,680,088 14.957 8.213 8.202 8.213 8.072 8.224 9,658,616 8.1461 1.75%
2010-06-11 0 14.82 14.78 14.82 14.66 14.84 9,021,908 133,187,249 14.763 8.072 8.050 8.072 7.985 8.083 16,564,598 8.0405 2.21%
2010-06-10 0 14.50 14.50 14.52 14.28 14.58 8,058,538 116,050,997 14.401 7.897 7.897 7.908 7.778 7.941 14,795,811 7.8435 -0.41%
2010-06-09 0 14.56 14.52 14.56 14.14 14.68 14,969,853 215,938,612 14.425 7.930 7.908 7.930 7.701 7.995 27,485,272 7.8565 -0.14%
2010-06-08 0 14.58 14.54 14.64 14.20 14.68 8,169,100 118,355,662 14.488 7.941 7.919 7.974 7.734 7.995 14,998,807 7.8910 1.67%
2010-06-07 0 14.34 14.28 14.34 14.12 14.38 13,661,522 194,967,625 14.271 7.810 7.778 7.810 7.690 7.832 25,083,122 7.7729 -1.78%
2010-06-04 0 14.60 14.60 14.70 14.20 14.72 9,835,669 142,495,178 14.488 7.952 7.952 8.006 7.734 8.017 18,058,697 7.8907 -0.27%
2010-06-03 0 14.64 14.50 14.64 14.42 14.66 8,567,955 124,719,655 14.557 7.974 7.897 7.974 7.854 7.985 15,731,121 7.9282 2.38%
2010-06-02 0 14.30 14.28 14.30 14.00 14.36 16,241,770 230,177,017 14.172 7.788 7.778 7.788 7.625 7.821 29,820,565 7.7187 2.44%
2010-06-01 0 13.96 13.96 13.98 13.92 14.68 19,817,855 280,342,264 14.146 7.603 7.603 7.614 7.582 7.995 36,386,405 7.7046 -5.16%
2010-05-31 0 14.72 14.70 14.76 14.52 14.98 14,389,142 211,617,544 14.707 8.017 8.006 8.039 7.908 8.159 26,419,063 8.0100 0.68%
2010-05-28 0 14.62 14.62 14.64 14.50 15.50 23,676,908 351,333,285 14.839 7.963 7.963 7.974 7.897 8.442 43,471,787 8.0819 -3.69%
2010-05-27 0 15.18 15.12 15.14 14.42 15.56 31,492,243 480,282,664 15.251 8.268 8.235 8.246 7.854 8.475 57,821,067 8.3064 3.41%
2010-05-26 0 14.68 14.72 14.74 14.36 14.86 23,744,830 347,982,602 14.655 7.995 8.017 8.028 7.821 8.093 43,596,494 7.9819 2.66%
2010-05-25 0 14.30 14.24 14.28 14.06 14.70 30,329,985 436,329,511 14.386 7.788 7.756 7.778 7.658 8.006 55,687,113 7.8354 -4.54%
2010-05-24 0 14.98 14.96 15.00 14.30 15.26 50,272,211 749,905,955 14.917 8.159 8.148 8.170 7.788 8.311 92,301,868 8.1245 7.33%
2010-05-20 0 14.14 14.08 14.14 13.60 14.28 12,005,847 167,770,438 13.974 7.602 7.569 7.602 7.311 7.677 22,332,258 7.5125 0.71%
2010-05-19 0 14.04 14.04 14.10 13.68 14.46 31,762,000 449,803,938 14.162 7.548 7.548 7.580 7.354 7.774 59,080,978 7.6133 0.00%
2010-05-18 0 14.04 14.02 14.04 13.26 14.10 20,812,992 286,419,036 13.762 7.548 7.537 7.548 7.129 7.580 38,714,562 7.3982 6.53%
2010-05-17 0 13.18 13.10 13.16 13.00 13.30 9,304,000 121,945,700 13.107 7.086 7.043 7.075 6.989 7.150 17,306,512 7.0462 -2.23%
2010-05-14 0 13.48 13.40 13.56 13.40 13.82 5,504,000 74,870,220 13.603 7.247 7.204 7.290 7.204 7.430 10,238,074 7.3129 -1.75%
2010-05-13 0 13.72 13.70 13.72 13.30 13.76 14,497,775 197,012,385 13.589 7.376 7.365 7.376 7.150 7.397 26,967,531 7.3055 3.47%
2010-05-12 0 13.26 13.30 13.32 13.02 13.82 20,531,310 270,743,320 13.187 7.129 7.150 7.161 7.000 7.430 38,190,601 7.0893 -3.07%
2010-05-11 0 13.68 13.66 13.70 13.40 14.08 14,468,263 198,371,528 13.711 7.354 7.344 7.365 7.204 7.569 26,912,636 7.3709 -2.29%
2010-05-10 0 14.00 14.04 14.08 13.68 14.10 12,696,751 176,953,376 13.937 7.526 7.548 7.569 7.354 7.580 23,617,419 7.4925 2.34%
2010-05-07 0 13.68 13.60 13.68 12.90 13.88 29,138,270 395,885,684 13.586 7.354 7.311 7.354 6.935 7.462 54,200,538 7.3041 3.64%
2010-05-06 0 13.20 13.18 13.20 12.90 13.40 21,363,671 280,950,528 13.151 7.096 7.086 7.096 6.935 7.204 39,738,889 7.0699 -1.49%
2010-05-05 0 13.40 13.40 13.44 13.04 13.62 23,971,039 318,542,433 13.289 7.204 7.204 7.225 7.010 7.322 44,588,893 7.1440 -1.18%
2010-05-04 0 13.56 13.58 13.60 13.54 14.00 11,095,000 151,883,192 13.689 7.290 7.301 7.311 7.279 7.526 20,637,978 7.3594 -1.31%
2010-05-03 0 13.74 13.72 13.76 13.68 14.00 27,689,021 382,215,234 13.804 7.387 7.376 7.397 7.354 7.526 51,504,768 7.4210 -5.11%
2010-04-30 0 14.48 14.46 14.48 14.16 14.50 13,684,509 196,467,860 14.357 7.784 7.774 7.784 7.612 7.795 25,454,763 7.7183 2.12%
2010-04-29 0 14.18 14.18 14.26 13.82 14.46 22,172,000 315,282,256 14.220 7.623 7.623 7.666 7.430 7.774 41,242,474 7.6446 0.85%
2010-04-28 0 14.06 14.04 14.08 13.64 14.16 35,258,592 491,293,535 13.934 7.559 7.548 7.569 7.333 7.612 65,585,042 7.4909 0.00%
2010-04-27 0 14.06 14.06 14.08 14.02 14.26 15,967,718 225,557,731 14.126 7.559 7.559 7.569 7.537 7.666 29,701,795 7.5941 -2.77%
2010-04-26 0 14.46 14.42 14.46 14.08 14.56 26,913,200 385,238,376 14.314 7.774 7.752 7.774 7.569 7.827 50,061,652 7.6953 1.97%
2010-04-23 0 14.18 14.18 14.20 14.12 14.60 30,780,280 437,591,440 14.217 7.623 7.623 7.634 7.591 7.849 57,254,866 7.6429 -3.01%
2010-04-22 0 14.62 14.60 14.62 14.34 14.70 17,310,933 250,942,530 14.496 7.860 7.849 7.860 7.709 7.903 32,200,329 7.7932 -0.81%
2010-04-21 0 14.74 14.74 14.78 14.62 15.00 24,615,522 364,190,213 14.795 7.924 7.924 7.946 7.860 8.064 45,787,706 7.9539 1.38%
2010-04-20 0 14.54 14.54 14.58 14.40 14.64 38,521,783 559,290,755 14.519 7.817 7.817 7.838 7.741 7.870 71,654,953 7.8053 0.83%
2010-04-19 0 14.42 14.38 14.40 14.18 15.08 46,224,840 666,773,244 14.425 7.752 7.731 7.741 7.623 8.107 85,983,526 7.7547 -5.50%
2010-04-16 0 15.26 15.24 15.26 15.10 15.74 30,848,431 471,108,428 15.272 8.204 8.193 8.204 8.118 8.462 57,381,635 8.2101 -4.15%
2010-04-15 0 15.92 15.86 15.96 15.74 16.14 21,905,647 348,029,330 15.888 8.559 8.526 8.580 8.462 8.677 40,747,026 8.5412 -0.87%
2010-04-14 0 16.06 16.04 16.06 16.00 16.58 14,975,970 241,846,454 16.149 8.634 8.623 8.634 8.602 8.913 27,857,029 8.6817 -2.43%
2010-04-13 0 16.46 16.44 16.46 16.30 16.62 11,552,913 190,296,795 16.472 8.849 8.838 8.849 8.763 8.935 21,489,749 8.8552 0.86%
2010-04-12 0 16.32 16.32 16.34 16.30 17.08 16,081,000 267,284,920 16.621 8.774 8.774 8.784 8.763 9.182 29,912,512 8.9356 -4.78%
2010-04-09 0 17.14 17.10 17.14 16.96 17.80 12,689,664 218,340,791 17.206 9.214 9.193 9.214 9.118 9.569 23,604,237 9.2501 -2.06%
2010-04-08 0 17.50 17.50 17.52 17.46 17.94 11,914,404 210,253,869 17.647 9.408 9.408 9.419 9.387 9.645 22,162,164 9.4871 -2.45%
2010-04-07 0 17.94 17.90 17.92 17.20 18.08 23,847,382 422,088,847 17.700 9.645 9.623 9.634 9.247 9.720 44,358,877 9.5153 4.42%
2010-04-01 0 17.18 17.16 17.20 16.94 17.30 15,849,913 270,365,403 17.058 9.236 9.225 9.247 9.107 9.300 29,482,664 9.1703 1.78%
2010-03-31 0 16.88 16.88 16.96 16.78 17.46 15,322,029 262,831,756 17.154 9.075 9.075 9.118 9.021 9.387 28,500,739 9.2219 -1.29%
2010-03-30 0 17.10 17.04 17.10 16.14 17.30 16,483,364 280,503,558 17.017 9.193 9.161 9.193 8.677 9.300 30,660,955 9.1486 4.01%
2010-03-29 0 16.44 16.44 16.52 15.98 16.56 13,554,576 220,768,397 16.287 8.838 8.838 8.881 8.591 8.903 25,213,072 8.7561 4.85%
2010-03-26 0 15.68 15.68 15.78 15.28 15.78 12,573,048 197,061,207 15.673 8.430 8.430 8.483 8.215 8.483 23,387,317 8.4260 1.42%
2010-03-25 0 15.46 15.44 15.46 15.38 15.70 12,614,970 195,093,199 15.465 8.311 8.301 8.311 8.268 8.440 23,465,297 8.3141 -1.40%
2010-03-24 0 15.68 15.68 15.72 15.50 15.96 12,454,144 195,471,467 15.695 8.430 8.430 8.451 8.333 8.580 23,166,142 8.4378 0.00%
2010-03-23 0 15.68 15.66 15.68 15.62 16.54 21,993,116 351,814,117 15.997 8.430 8.419 8.430 8.397 8.892 40,909,729 8.5998 -4.51%
2010-03-22 0 16.42 16.36 16.42 16.22 16.60 7,334,745 120,380,331 16.412 8.827 8.795 8.827 8.720 8.924 13,643,470 8.8233 -1.68%
2010-03-19 0 16.70 16.64 16.70 16.50 16.90 16,035,832 267,599,055 16.688 8.978 8.946 8.978 8.870 9.085 29,828,494 8.9713 0.12%
2010-03-18 0 16.68 16.64 16.74 16.38 17.14 12,023,800 200,951,044 16.713 8.967 8.946 8.999 8.806 9.214 22,365,653 8.9848 -1.77%
2010-03-17 0 16.98 16.92 16.98 16.62 17.18 14,304,098 242,441,522 16.949 9.128 9.096 9.128 8.935 9.236 26,607,270 9.1119 1.31%
2010-03-16 0 16.76 16.76 16.78 16.62 17.30 10,666,647 179,232,778 16.803 9.010 9.010 9.021 8.935 9.300 19,841,192 9.0334 -2.10%
2010-03-15 0 17.12 17.00 17.02 16.82 17.38 4,921,044 84,023,639 17.074 9.204 9.139 9.150 9.042 9.344 9,153,709 9.1792 0.82%
2010-03-12 0 16.98 16.98 17.06 16.84 17.48 10,018,628 171,255,556 17.094 9.128 9.128 9.171 9.053 9.397 18,635,802 9.1896 -2.30%
2010-03-11 0 17.38 17.24 17.46 17.02 17.48 8,523,890 146,334,920 17.168 9.344 9.268 9.387 9.150 9.397 15,855,417 9.2293 -0.11%
2010-03-10 0 17.40 17.38 17.40 17.12 17.48 10,984,556 190,788,243 17.369 9.354 9.344 9.354 9.204 9.397 20,432,539 9.3375 1.05%
2010-03-09 0 17.22 17.20 17.22 16.38 17.32 21,811,351 370,377,620 16.981 9.257 9.247 9.257 8.806 9.311 40,571,625 9.1290 4.36%
2010-03-08 0 16.50 16.50 16.52 16.36 16.68 30,332,466 500,476,460 16.500 8.870 8.870 8.881 8.795 8.967 56,421,880 8.8703 1.35%
2010-03-05 0 16.28 16.18 16.20 16.06 16.90 50,972,388 848,176,779 16.640 8.752 8.698 8.709 8.634 9.085 94,814,512 8.9456 -0.85%
2010-03-04 0 16.42 16.38 16.40 16.26 16.86 15,418,000 255,143,950 16.548 8.827 8.806 8.817 8.741 9.064 28,679,256 8.8965 -0.97%
2010-03-03 0 16.58 16.52 16.58 16.32 16.66 13,623,602 225,112,292 16.524 8.913 8.881 8.913 8.774 8.956 25,341,469 8.8832 -0.48%
2010-03-02 0 16.66 16.62 16.68 16.42 16.86 11,693,804 195,145,631 16.688 8.956 8.935 8.967 8.827 9.064 21,751,822 8.9715 -0.48%
2010-03-01 0 16.74 16.70 16.72 16.30 16.90 24,454,048 406,847,421 16.637 8.999 8.978 8.989 8.763 9.085 45,487,346 8.9442 3.59%
2010-02-26 0 16.16 16.12 16.20 15.98 16.30 10,928,920 176,167,221 16.119 8.688 8.666 8.709 8.591 8.763 20,329,050 8.6658 0.87%
2010-02-25 0 16.02 16.00 16.04 16.00 16.48 18,808,324 303,908,986 16.158 8.612 8.602 8.623 8.602 8.860 34,985,649 8.6867 0.13%
2010-02-24 0 16.00 16.00 16.02 15.40 16.02 20,355,072 321,302,732 15.785 8.602 8.602 8.612 8.279 8.612 37,862,778 8.4860 1.01%
2010-02-23 0 15.84 15.72 15.86 15.20 15.86 17,615,480 274,258,263 15.569 8.516 8.451 8.526 8.172 8.526 32,766,822 8.3700 3.13%
2010-02-22 0 15.36 15.18 15.36 14.96 15.52 11,777,781 180,339,426 15.312 8.258 8.161 8.258 8.043 8.344 21,908,029 8.2317 2.67%
2010-02-19 0 14.96 14.96 14.98 14.80 15.38 10,939,285 163,957,812 14.988 8.043 8.043 8.053 7.956 8.268 20,348,330 8.0576 -2.86%
2010-02-18 0 15.40 15.26 15.40 15.00 15.54 8,469,000 129,863,340 15.334 8.279 8.204 8.279 8.064 8.354 15,753,315 8.2436 0.00%
2010-02-17 0 15.40 15.34 15.42 15.32 15.60 4,131,362 63,674,825 15.413 8.279 8.247 8.290 8.236 8.387 7,684,809 8.2858 1.18%
2010-02-12 0 15.22 15.22 15.28 15.16 15.68 9,913,280 152,554,037 15.389 8.182 8.182 8.215 8.150 8.430 18,439,843 8.2731 -1.42%
2010-02-11 0 15.44 15.44 15.46 15.06 15.48 12,857,145 196,805,843 15.307 8.301 8.301 8.311 8.096 8.322 23,915,771 8.2291 2.93%
2010-02-10 0 15.00 14.94 15.00 14.66 15.12 10,237,778 152,653,992 14.911 8.064 8.032 8.064 7.881 8.129 19,043,446 8.0161 1.35%
2010-02-09 0 14.80 14.74 14.76 14.40 14.88 13,194,187 192,926,394 14.622 7.956 7.924 7.935 7.741 8.000 24,542,707 7.8608 2.21%
2010-02-08 0 14.48 14.42 14.48 14.20 15.04 27,308,994 395,164,772 14.470 7.784 7.752 7.784 7.634 8.086 50,797,874 7.7792 -0.96%
2010-02-05 0 14.62 14.60 14.62 14.50 14.88 17,064,950 250,136,861 14.658 7.860 7.849 7.860 7.795 8.000 31,742,772 7.8801 -4.19%
2010-02-04 0 15.26 15.22 15.26 15.00 15.46 10,019,100 152,685,992 15.239 8.204 8.182 8.204 8.064 8.311 18,636,680 8.1928 -0.39%
2010-02-03 0 15.32 15.28 15.30 14.96 15.44 12,555,000 191,791,608 15.276 8.236 8.215 8.225 8.043 8.301 23,353,746 8.2125 2.00%
2010-02-02 0 15.02 14.94 15.02 14.74 15.26 11,808,488 177,001,235 14.989 8.075 8.032 8.075 7.924 8.204 21,965,148 8.0583 0.67%
2010-02-01 0 14.92 14.90 14.94 14.08 14.94 27,620,534 396,799,489 14.366 8.021 8.010 8.032 7.569 8.032 51,377,374 7.7232 5.97%
2010-01-29 0 14.08 14.08 14.10 13.64 14.30 23,224,765 325,301,215 14.007 7.569 7.569 7.580 7.333 7.688 43,200,738 7.5300 0.86%
2010-01-28 0 13.96 13.96 14.00 13.74 14.64 29,554,783 418,468,377 14.159 7.505 7.505 7.526 7.387 7.870 54,975,300 7.6119 -0.85%
2010-01-27 0 14.08 14.06 14.08 14.00 14.80 13,542,619 194,731,758 14.379 7.569 7.559 7.569 7.526 7.956 25,190,831 7.7303 -4.09%
2010-01-26 0 14.68 14.66 14.72 14.46 15.16 14,687,602 215,364,213 14.663 7.892 7.881 7.913 7.774 8.150 27,320,631 7.8828 -2.65%
2010-01-25 0 15.08 15.00 15.06 14.64 15.10 13,442,794 199,964,457 14.875 8.107 8.064 8.096 7.870 8.118 25,005,145 7.9969 0.53%
2010-01-22 0 15.00 14.98 15.00 14.20 15.06 24,671,030 363,427,714 14.731 8.064 8.053 8.064 7.634 8.096 45,890,957 7.9194 -0.27%
2010-01-21 0 15.04 14.98 15.00 14.72 15.62 16,113,000 242,020,798 15.020 8.086 8.053 8.064 7.913 8.397 29,972,036 8.0749 -2.59%
2010-01-20 0 15.44 15.36 15.44 15.26 15.74 7,113,536 110,263,317 15.500 8.301 8.258 8.301 8.204 8.462 13,231,996 8.3331 -1.40%
2010-01-19 0 15.66 15.66 15.74 15.34 15.80 18,115,907 281,270,794 15.526 8.419 8.419 8.462 8.247 8.494 33,697,673 8.3469 1.03%
2010-01-18 0 15.50 15.52 15.54 15.48 15.82 15,180,889 237,266,862 15.629 8.333 8.344 8.354 8.322 8.505 28,238,202 8.4023 -0.77%
2010-01-15 0 15.62 15.58 15.64 15.10 15.68 28,343,500 438,495,770 15.471 8.397 8.376 8.408 8.118 8.430 52,722,174 8.3171 3.58%
2010-01-14 0 15.08 15.04 15.08 14.98 15.72 36,630,800 558,469,326 15.246 8.107 8.086 8.107 8.053 8.451 68,137,507 8.1962 -3.33%
2010-01-13 0 15.60 15.58 15.62 15.32 16.26 40,678,423 643,355,003 15.816 8.387 8.376 8.397 8.236 8.741 75,666,552 8.5025 -6.59%
2010-01-12 0 16.70 16.64 16.70 16.62 16.88 12,516,955 209,124,412 16.707 8.978 8.946 8.978 8.935 9.075 23,282,978 8.9819 -1.07%
2010-01-11 0 16.88 16.86 16.88 16.80 17.42 28,209,475 481,283,659 17.061 9.075 9.064 9.075 9.032 9.365 52,472,872 9.1720 -2.20%
2010-01-08 0 17.26 17.24 17.28 17.04 17.70 23,829,438 412,823,578 17.324 9.279 9.268 9.290 9.161 9.516 44,325,499 9.3135 -1.26%
2010-01-07 0 17.48 17.50 17.52 17.24 18.06 17,149,783 301,878,258 17.602 9.397 9.408 9.419 9.268 9.709 31,900,572 9.4631 0.81%
2010-01-06 0 17.34 17.32 17.34 17.20 17.64 11,882,827 206,116,404 17.346 9.322 9.311 9.322 9.247 9.483 22,103,427 9.3251 -0.91%
2010-01-05 0 17.50 17.38 17.50 16.94 17.60 22,129,576 382,774,093 17.297 9.408 9.344 9.408 9.107 9.462 41,163,560 9.2989 0.34%
2010-01-04 0 17.44 17.46 17.48 17.30 17.74 8,615,440 149,858,002 17.394 9.376 9.387 9.397 9.300 9.537 16,025,711 9.3511 -1.13%
2009-12-31 0 17.64 17.52 17.66 16.92 17.68 10,570,716 183,718,857 17.380 9.483 9.419 9.494 9.096 9.505 19,662,749 9.3435 4.26%
2009-12-30 0 16.92 16.88 16.92 16.56 16.98 9,515,907 159,126,931 16.722 9.096 9.075 9.096 8.903 9.128 17,700,683 8.9899 1.32%
2009-12-29 0 16.70 16.70 16.74 16.52 17.46 15,518,300 259,237,082 16.705 8.978 8.978 8.999 8.881 9.387 28,865,825 8.9808 -2.57%
2009-12-28 0 17.14 17.08 17.16 16.94 17.40 5,747,400 99,022,040 17.229 9.214 9.182 9.225 9.107 9.354 10,690,826 9.2623 1.30%
2009-12-24 0 16.92 16.90 16.92 16.80 17.06 4,522,000 76,362,603 16.887 9.096 9.085 9.096 9.032 9.171 8,411,441 9.0784 1.56%
2009-12-23 0 16.66 16.72 16.74 16.52 17.10 20,881,274 349,668,616 16.746 8.956 8.989 8.999 8.881 9.193 38,841,575 9.0024 -0.95%
2009-12-22 0 16.82 16.82 16.88 16.56 16.96 19,611,439 329,023,596 16.777 9.042 9.042 9.075 8.903 9.118 36,479,535 9.0194 1.57%
2009-12-21 0 16.56 16.60 16.62 16.38 17.48 32,613,868 544,879,903 16.707 8.903 8.924 8.935 8.806 9.397 60,665,551 8.9817 -4.94%
2009-12-18 0 17.42 17.42 17.44 17.28 17.90 24,839,750 432,945,283 17.430 9.365 9.365 9.376 9.290 9.623 46,204,796 9.3701 -4.07%
2009-12-17 0 18.16 18.02 18.10 17.84 18.48 11,285,024 204,305,699 18.104 9.763 9.688 9.731 9.591 9.935 20,991,444 9.7328 -0.33%
2009-12-16 0 18.22 18.22 18.34 17.94 18.54 15,948,764 290,880,830 18.238 9.795 9.795 9.860 9.645 9.967 29,666,538 9.8050 -2.98%
2009-12-15 0 18.78 18.72 18.86 18.50 19.28 26,035,000 485,957,580 18.666 10.10 10.06 10.14 9.946 10.36 48,428,099 10.035 -3.59%
2009-12-14 0 19.48 19.34 19.50 19.18 19.76 11,344,000 219,828,450 19.378 10.47 10.40 10.48 10.31 10.62 21,101,147 10.418 1.67%
2009-12-11 0 19.16 19.10 19.22 18.98 19.52 11,397,222 219,290,294 19.241 10.30 10.27 10.33 10.20 10.49 21,200,146 10.344 -0.42%
2009-12-10 0 19.24 19.26 19.28 18.82 19.86 12,442,852 237,776,156 19.109 10.34 10.35 10.36 10.12 10.68 23,145,138 10.273 -1.94%
2009-12-09 0 19.62 19.58 19.66 19.42 20.05 7,258,122 143,756,037 19.806 10.55 10.53 10.57 10.44 10.78 13,500,943 10.648 -0.20%
2009-12-08 0 19.66 19.66 19.70 19.64 20.45 8,839,621 176,881,017 20.010 10.57 10.57 10.59 10.56 10.99 16,442,713 10.757 -1.70%
2009-12-07 0 20.00 19.96 20.00 19.70 20.20 11,961,243 237,432,387 19.850 10.75 10.73 10.75 10.59 10.86 22,249,290 10.671 0.70%
2009-12-04 0 19.86 19.82 19.86 19.62 20.15 15,503,608 307,406,305 19.828 10.68 10.66 10.68 10.55 10.83 28,838,496 10.660 -0.95%
2009-12-03 0 20.05 20.00 20.10 19.16 20.15 28,785,900 562,310,564 19.534 10.78 10.75 10.81 10.30 10.83 53,545,089 10.502 4.97%
2009-12-02 0 19.10 19.08 19.20 17.96 19.28 24,199,587 453,300,498 18.732 10.27 10.26 10.32 9.655 10.36 45,014,019 10.070 6.58%
2009-12-01 0 17.92 17.88 17.94 17.56 18.00 8,403,000 150,066,328 17.859 9.634 9.612 9.645 9.440 9.677 15,630,548 9.6008 -0.33%
2009-11-30 0 17.98 17.88 17.92 17.50 18.02 11,955,300 212,564,052 17.780 9.666 9.612 9.634 9.408 9.688 22,238,235 9.5585 4.53%
2009-11-27 0 17.20 17.28 17.34 17.16 17.54 8,268,000 142,710,860 17.261 9.247 9.290 9.322 9.225 9.430 15,379,432 9.2793 -3.15%
2009-11-26 0 17.76 17.70 17.76 17.50 18.00 7,650,226 135,484,250 17.710 9.548 9.516 9.548 9.408 9.677 14,230,301 9.5208 -1.11%
2009-11-25 0 17.96 17.86 17.98 17.46 18.10 15,504,159 274,011,428 17.673 9.655 9.602 9.666 9.387 9.731 28,839,521 9.5012 0.34%
2009-11-24 0 17.90 17.90 17.96 17.70 18.06 9,143,100 163,720,628 17.906 9.623 9.623 9.655 9.516 9.709 17,007,219 9.6265 0.45%
2009-11-23 0 17.82 17.80 17.88 17.44 17.94 9,664,000 171,319,645 17.728 9.580 9.569 9.612 9.376 9.645 17,976,153 9.5304 1.60%
2009-11-20 0 17.54 17.56 17.64 17.28 17.78 15,310,200 267,320,168 17.460 9.430 9.440 9.483 9.290 9.559 28,478,735 9.3867 -0.23%
2009-11-19 0 17.58 17.52 17.54 17.38 18.24 20,040,000 352,470,260 17.588 9.451 9.419 9.430 9.344 9.806 37,276,708 9.4555 -1.90%
2009-11-18 0 17.92 17.92 17.94 17.88 18.80 21,933,970 397,262,043 18.112 9.634 9.634 9.645 9.612 10.11 40,799,710 9.7369 -3.86%
2009-11-17 0 18.64 18.62 18.64 18.40 18.92 9,222,250 171,742,603 18.623 10.02 10.01 10.02 9.892 10.17 17,154,447 10.012 -0.32%
2009-11-16 0 18.70 18.62 18.74 18.56 19.04 14,294,000 267,581,740 18.720 10.05 10.01 10.07 9.978 10.24 26,588,486 10.064 -1.37%
2009-11-13 0 18.96 18.94 18.96 18.40 19.18 14,568,329 275,143,829 18.886 10.19 10.18 10.19 9.892 10.31 27,098,770 10.153 2.60%
2009-11-12 0 18.48 18.52 18.54 18.38 19.16 16,811,000 315,276,940 18.754 9.935 9.956 9.967 9.881 10.30 31,270,396 10.082 -2.22%
2009-11-11 0 18.90 18.86 18.90 18.70 19.20 8,402,950 158,503,402 18.863 10.16 10.14 10.16 10.05 10.32 15,630,455 10.141 -0.63%
2009-11-10 0 19.02 19.00 19.02 18.80 19.66 13,859,864 265,562,461 19.161 10.23 10.21 10.23 10.11 10.57 25,780,943 10.301 0.53%
2009-11-09 0 18.92 18.90 18.92 18.28 19.34 18,014,000 342,148,024 18.993 10.17 10.16 10.17 9.827 10.40 33,508,115 10.211 4.19%
2009-11-06 0 18.16 18.12 18.20 18.12 18.54 10,390,834 189,511,436 18.238 9.763 9.741 9.784 9.741 9.967 19,328,148 9.8049 0.78%
2009-11-05 0 18.02 18.00 18.02 17.90 18.42 13,890,410 251,914,834 18.136 9.688 9.677 9.688 9.623 9.903 25,837,762 9.7499 -2.70%
2009-11-04 0 18.52 18.46 18.52 18.20 18.62 11,705,959 215,847,507 18.439 9.956 9.924 9.956 9.784 10.01 21,774,432 9.9129 1.87%
2009-11-03 0 18.18 18.20 18.22 18.06 18.80 7,003,362 128,794,652 18.390 9.774 9.784 9.795 9.709 10.11 13,027,060 9.8867 -2.05%
2009-11-02 0 18.56 18.54 18.58 18.42 19.00 11,126,000 208,313,010 18.723 9.978 9.967 9.989 9.903 10.21 20,695,641 10.066 -2.93%
2009-10-30 0 19.12 19.12 19.18 18.60 19.20 11,771,772 221,430,685 18.810 10.28 10.28 10.31 9.999 10.32 21,896,852 10.112 4.94%
2009-10-29 0 18.22 18.18 18.20 17.80 18.44 13,698,686 249,134,361 18.187 9.795 9.774 9.784 9.569 9.913 25,481,134 9.7772 -3.09%
2009-10-28 0 18.80 18.76 18.92 18.54 19.16 9,865,700 185,732,357 18.826 10.11 10.09 10.17 9.967 10.30 18,351,338 10.121 -2.08%
2009-10-27 0 19.20 19.20 19.26 19.18 19.64 11,488,713 222,961,407 19.407 10.32 10.32 10.35 10.31 10.56 21,370,329 10.433 -2.64%
2009-10-23 0 19.72 19.64 19.72 19.54 20.50 12,071,200 240,233,500 19.901 10.60 10.56 10.60 10.50 11.02 22,453,822 10.699 -1.89%
2009-10-22 0 20.10 19.88 19.90 19.58 20.25 15,677,455 311,735,069 19.884 10.81 10.69 10.70 10.53 10.89 29,161,872 10.690 0.50%
2009-10-21 0 20.00 20.00 20.05 19.26 20.85 27,971,335 564,174,089 20.170 10.75 10.75 10.78 10.35 11.21 52,029,905 10.843 4.06%
2009-10-20 0 19.22 19.34 19.38 18.80 19.46 24,327,327 464,229,517 19.083 10.33 10.40 10.42 10.11 10.46 45,251,630 10.259 3.11%
2009-10-19 0 18.64 18.64 18.66 17.74 18.98 20,435,000 375,983,884 18.399 10.02 10.02 10.03 9.537 10.20 38,011,454 9.8913 4.13%
2009-10-16 0 17.90 17.82 17.92 17.46 17.98 15,388,693 273,396,936 17.766 9.623 9.580 9.634 9.387 9.666 28,624,741 9.5511 2.29%
2009-10-15 0 17.50 17.46 17.50 17.34 17.90 13,905,212 244,023,382 17.549 9.408 9.387 9.408 9.322 9.623 25,865,296 9.4344 0.34%
2009-10-14 0 17.44 17.34 17.42 17.28 17.64 14,744,478 257,175,878 17.442 9.376 9.322 9.365 9.290 9.483 27,426,427 9.3769 -1.13%
2009-10-13 0 17.64 17.56 17.64 17.40 17.86 6,502,591 114,662,560 17.633 9.483 9.440 9.483 9.354 9.602 12,095,568 9.4797 0.46%
2009-10-12 0 17.56 17.54 17.56 17.54 18.10 5,097,700 90,406,740 17.735 9.440 9.430 9.440 9.430 9.731 9,482,309 9.5343 -1.90%
2009-10-09 0 17.90 17.86 17.94 17.66 18.30 9,962,531 178,060,445 17.873 9.623 9.602 9.645 9.494 9.838 18,531,455 9.6086 -0.56%
2009-10-08 0 18.00 17.98 18.00 17.62 18.36 10,927,363 196,486,486 17.981 9.677 9.666 9.677 9.473 9.870 20,326,154 9.6667 -1.02%
2009-10-07 0 18.24 18.20 18.22 17.90 18.38 16,268,390 296,236,905 18.209 9.777 9.755 9.766 9.595 9.852 30,350,934 9.7604 2.82%
2009-10-06 0 17.74 17.74 17.76 17.02 17.86 16,137,772 281,534,175 17.446 9.509 9.509 9.520 9.123 9.573 30,107,248 9.3510 5.34%
2009-10-05 0 16.84 16.84 16.86 16.80 17.16 11,396,155 192,679,129 16.907 9.026 9.026 9.037 9.005 9.198 21,261,105 9.0625 -2.21%
2009-10-02 0 17.22 17.02 17.20 16.64 17.28 20,963,204 352,559,565 16.818 9.230 9.123 9.219 8.919 9.262 39,109,759 9.0146 1.41%
2009-09-30 0 16.98 16.96 17.00 16.70 17.12 9,531,000 161,491,012 16.944 9.101 9.091 9.112 8.951 9.176 17,781,400 9.0820 -0.82%
2009-09-29 0 17.12 17.06 17.12 16.84 17.20 8,793,000 150,313,204 17.095 9.176 9.144 9.176 9.026 9.219 16,404,559 9.1629 3.01%
2009-09-28 0 16.62 16.60 16.66 16.50 16.96 10,334,210 171,435,222 16.589 8.908 8.898 8.930 8.844 9.091 19,279,899 8.8919 -2.46%
2009-09-25 0 17.04 17.02 17.16 16.70 17.26 7,838,200 133,117,312 16.983 9.134 9.123 9.198 8.951 9.252 14,623,247 9.1031 0.59%
2009-09-24 0 16.94 16.94 17.26 16.70 17.30 11,405,000 193,000,528 16.922 9.080 9.080 9.252 8.951 9.273 21,277,606 9.0706 -2.76%
2009-09-23 0 17.42 17.42 17.48 17.36 17.68 11,098,238 193,451,367 17.431 9.337 9.337 9.369 9.305 9.477 20,705,299 9.3431 -1.91%
2009-09-22 0 17.76 17.74 17.76 17.38 17.80 10,471,250 184,827,936 17.651 9.520 9.509 9.520 9.316 9.541 19,535,567 9.4611 1.72%
2009-09-21 0 17.46 17.46 17.48 17.32 17.92 18,399,294 322,663,934 17.537 9.359 9.359 9.369 9.284 9.605 34,326,430 9.3999 1.16%
2009-09-18 0 17.26 17.22 17.24 16.52 18.08 30,265,376 524,393,840 17.327 9.252 9.230 9.241 8.855 9.691 56,464,249 9.2872 -4.22%
2009-09-17 0 18.02 18.00 18.08 17.40 18.10 15,324,451 272,322,796 17.770 9.659 9.648 9.691 9.327 9.702 28,589,885 9.5251 5.01%
2009-09-16 0 17.16 17.16 17.18 17.04 17.62 15,482,570 266,822,383 17.234 9.198 9.198 9.209 9.134 9.444 28,884,878 9.2374 -1.94%
2009-09-15 0 17.50 17.48 17.56 17.24 18.10 11,174,709 195,755,568 17.518 9.380 9.369 9.412 9.241 9.702 20,847,967 9.3897 -3.31%
2009-09-14 0 18.10 18.04 18.20 17.44 18.38 11,463,060 206,287,119 17.996 9.702 9.670 9.755 9.348 9.852 21,385,925 9.6459 3.08%
2009-09-11 0 17.56 17.48 17.50 17.48 18.48 13,885,100 249,670,016 17.981 9.412 9.369 9.380 9.369 9.905 25,904,576 9.6381 -3.52%
2009-09-10 0 18.20 18.18 18.28 18.02 18.50 11,308,000 207,519,714 18.352 9.755 9.745 9.798 9.659 9.916 21,096,640 9.8366 1.34%
2009-09-09 0 17.96 17.94 17.98 17.74 18.24 10,659,000 191,619,428 17.977 9.627 9.616 9.637 9.509 9.777 19,885,840 9.6360 1.58%
2009-09-08 0 17.68 17.60 17.68 17.40 18.28 8,485,000 151,156,948 17.815 9.477 9.434 9.477 9.327 9.798 15,829,942 9.5488 -0.90%
2009-09-07 0 17.84 17.80 17.82 17.56 18.10 17,111,950 305,804,677 17.871 9.562 9.541 9.552 9.412 9.702 31,924,712 9.5789 2.06%
2009-09-04 0 17.48 17.28 17.36 17.22 17.72 17,246,938 300,311,822 17.412 9.369 9.262 9.305 9.230 9.498 32,176,551 9.3333 1.63%
2009-09-03 0 17.20 17.20 17.22 15.94 17.32 23,210,004 388,468,143 16.737 9.219 9.219 9.230 8.544 9.284 43,301,476 8.9712 8.18%
2009-09-02 0 15.90 15.90 15.98 15.82 16.54 17,936,000 288,766,760 16.100 8.523 8.523 8.565 8.480 8.866 33,462,091 8.6297 -4.22%
2009-09-01 0 16.60 16.60 16.68 15.84 16.74 14,301,597 233,789,848 16.347 8.898 8.898 8.941 8.490 8.973 26,681,609 8.7622 2.34%
2009-08-31 0 16.22 16.22 16.24 15.68 16.78 24,982,693 399,531,136 15.992 8.694 8.694 8.705 8.405 8.994 46,608,673 8.5720 -2.29%
2009-08-28 0 16.60 16.64 16.70 16.38 16.86 20,238,242 336,874,185 16.645 8.898 8.919 8.951 8.780 9.037 37,757,242 8.9221 -0.48%
2009-08-27 0 16.68 16.62 16.66 16.54 17.54 30,640,107 519,435,605 16.953 8.941 8.908 8.930 8.866 9.402 57,163,362 9.0869 -4.14%
2009-08-26 0 17.40 17.42 17.44 17.34 18.20 10,374,861 183,851,485 17.721 9.327 9.337 9.348 9.294 9.755 19,355,740 9.4986 -3.44%
2009-08-25 0 18.02 17.98 18.02 17.52 18.24 8,404,600 150,491,880 17.906 9.659 9.637 9.659 9.391 9.777 15,679,945 9.5977 0.90%
2009-08-24 0 17.86 17.84 17.86 17.56 18.00 9,950,273 176,851,056 17.773 9.573 9.562 9.573 9.412 9.648 18,563,612 9.5268 3.72%
2009-08-21 0 17.22 17.22 17.24 16.86 17.48 15,039,800 258,826,936 17.209 9.230 9.230 9.241 9.037 9.369 28,058,829 9.2244 1.65%
2009-08-20 0 16.94 16.88 16.90 16.80 17.52 6,947,886 117,981,403 16.981 9.080 9.048 9.059 9.005 9.391 12,962,243 9.1019 -0.94%
2009-08-19 0 17.10 17.08 17.10 16.00 17.44 17,107,380 290,025,660 16.953 9.166 9.155 9.166 8.576 9.348 31,916,186 9.0871 0.35%
2009-08-18 0 17.04 16.94 16.96 16.10 17.20 15,674,608 260,764,290 16.636 9.134 9.080 9.091 8.630 9.219 29,243,151 8.9171 2.28%
2009-08-17 0 16.66 16.62 16.70 16.50 16.82 16,220,084 270,025,654 16.648 8.930 8.908 8.951 8.844 9.016 30,260,812 8.9233 -4.58%
2009-08-14 0 17.46 17.42 17.48 17.14 17.56 11,190,000 193,662,354 17.307 9.359 9.337 9.369 9.187 9.412 20,876,494 9.2766 1.28%
2009-08-13 0 17.24 17.24 17.26 16.72 17.34 21,730,400 370,799,880 17.064 9.241 9.241 9.252 8.962 9.294 40,541,070 9.1463 2.86%
2009-08-12 0 16.76 16.76 16.80 16.66 17.84 25,607,763 441,035,499 17.223 8.984 8.984 9.005 8.930 9.562 47,774,827 9.2315 -3.90%
2009-08-11 0 17.44 17.40 17.42 16.90 17.46 10,799,603 186,587,980 17.277 9.348 9.327 9.337 9.059 9.359 20,148,155 9.2608 1.40%
2009-08-10 0 17.20 17.18 17.20 16.96 17.78 13,814,121 237,372,074 17.183 9.219 9.209 9.219 9.091 9.530 25,772,155 9.2104 -1.04%
2009-08-07 0 17.38 17.38 17.40 16.92 18.28 39,599,429 686,951,539 17.348 9.316 9.316 9.327 9.069 9.798 73,878,217 9.2984 -5.54%
2009-08-06 0 18.40 18.38 18.44 17.54 18.50 18,586,516 332,184,917 17.872 9.863 9.852 9.884 9.402 9.916 34,675,719 9.5798 0.88%
2009-08-05 0 18.24 18.22 18.28 17.72 18.46 28,330,531 512,770,526 18.100 9.777 9.766 9.798 9.498 9.895 52,854,528 9.7015 -0.33%
2009-08-04 0 18.30 18.28 18.30 18.20 19.74 18,410,000 345,073,520 18.744 9.809 9.798 9.809 9.755 10.58 34,346,404 10.047 -5.28%
2009-08-03 0 19.32 19.22 19.30 18.68 19.40 16,568,729 315,854,902 19.063 10.36 10.30 10.34 10.01 10.40 30,911,258 10.218 2.01%
2009-07-31 0 18.94 18.82 18.88 18.68 19.28 12,731,820 242,449,832 19.043 10.15 10.09 10.12 10.01 10.33 23,752,973 10.207 4.07%
2009-07-30 0 18.20 18.22 18.24 18.06 19.40 10,952,425 204,015,875 18.627 9.755 9.766 9.777 9.680 10.40 20,433,265 9.9845 -3.19%
2009-07-29 0 18.80 18.70 18.88 18.32 19.38 13,448,179 254,515,804 18.926 10.08 10.02 10.12 9.820 10.39 25,089,440 10.144 -3.69%
2009-07-28 0 19.52 19.30 19.52 18.60 19.78 17,977,440 344,363,690 19.155 10.46 10.34 10.46 9.970 10.60 33,539,403 10.267 2.74%
2009-07-27 0 19.00 18.82 18.92 17.76 19.40 34,072,700 628,078,202 18.433 10.18 10.09 10.14 9.520 10.40 63,567,339 9.8805 7.95%
2009-07-24 0 17.60 17.58 17.60 16.70 17.68 23,307,106 402,230,935 17.258 9.434 9.423 9.434 8.951 9.477 43,482,633 9.2504 4.76%
2009-07-23 0 16.80 16.78 16.80 15.90 16.90 25,043,445 413,705,295 16.520 9.005 8.994 9.005 8.523 9.059 46,722,014 8.8546 5.66%
2009-07-22 0 15.90 15.90 15.96 15.74 16.82 18,299,000 295,831,030 16.167 8.523 8.523 8.555 8.437 9.016 34,139,318 8.6654 -4.22%
2009-07-21 0 16.60 16.56 16.58 16.28 16.98 23,100,883 384,202,204 16.631 8.898 8.876 8.887 8.726 9.101 43,097,895 8.9146 1.84%
2009-07-20 0 16.30 16.30 16.32 16.00 16.78 23,869,148 387,064,758 16.216 8.737 8.737 8.748 8.576 8.994 44,531,200 8.6920 -1.57%
2009-07-17 0 16.56 16.52 16.56 16.24 16.58 14,941,375 244,767,451 16.382 8.876 8.855 8.876 8.705 8.887 27,875,204 8.7808 0.73%
2009-07-16 0 16.44 16.48 16.50 16.28 16.80 12,989,058 214,162,947 16.488 8.812 8.833 8.844 8.726 9.005 24,232,886 8.8377 0.12%
2009-07-15 0 16.42 16.44 16.46 16.20 16.56 11,792,215 193,434,043 16.404 8.801 8.812 8.823 8.683 8.876 22,000,010 8.7925 1.11%
2009-07-14 0 16.24 16.22 16.24 15.58 16.28 14,722,000 234,243,650 15.911 8.705 8.694 8.705 8.351 8.726 27,465,929 8.5285 6.28%
2009-07-13 0 15.28 15.26 15.28 15.24 15.70 18,447,000 290,742,756 15.761 8.190 8.180 8.190 8.169 8.415 34,415,432 8.4480 -3.90%
2009-07-10 0 15.90 15.90 15.92 15.70 16.10 26,923,846 428,425,607 15.912 8.523 8.523 8.533 8.415 8.630 50,230,162 8.5292 0.38%
2009-07-09 0 15.84 15.80 15.82 15.80 16.60 36,645,871 585,893,785 15.988 8.490 8.469 8.480 8.469 8.898 68,367,946 8.5697 -5.49%
2009-07-08 0 16.76 16.70 16.76 16.08 16.88 29,440,916 482,672,967 16.395 8.984 8.951 8.984 8.619 9.048 54,926,105 8.7877 -1.41%
2009-07-07 0 17.00 16.98 17.00 16.58 17.86 16,909,332 294,313,121 17.405 9.112 9.101 9.112 8.887 9.573 31,546,700 9.3294 -4.17%
2009-07-06 0 17.74 17.70 17.74 17.00 18.06 8,506,988 150,819,992 17.729 9.509 9.487 9.509 9.112 9.680 15,870,964 9.5029 1.49%
2009-07-03 0 17.48 17.42 17.48 16.52 17.72 17,646,198 303,186,117 17.181 9.369 9.337 9.369 8.855 9.498 32,921,425 9.2094 1.86%
2009-07-02 0 17.16 17.12 17.18 17.04 17.90 14,162,671 245,084,153 17.305 9.198 9.176 9.209 9.134 9.595 26,422,424 9.2756 -0.12%
2009-06-30 0 17.18 17.22 17.24 17.10 18.26 15,488,058 273,115,132 17.634 9.209 9.230 9.241 9.166 9.788 28,895,116 9.4519 -3.70%
2009-06-29 0 17.84 17.80 17.88 17.06 18.24 16,910,434 302,037,822 17.861 9.562 9.541 9.584 9.144 9.777 31,548,756 9.5737 1.94%
2009-06-26 0 17.50 17.44 17.50 17.32 17.62 15,131,500 264,016,180 17.448 9.380 9.348 9.380 9.284 9.444 28,229,908 9.3524 1.51%
2009-06-25 0 17.24 17.24 17.26 16.92 17.50 14,195,667 244,440,077 17.219 9.241 9.241 9.252 9.069 9.380 26,483,982 9.2297 3.36%
2009-06-24 0 16.68 16.64 16.70 16.06 17.08 10,930,689 183,437,980 16.782 8.941 8.919 8.951 8.608 9.155 20,392,714 8.9953 2.71%
2009-06-23 0 16.24 16.12 16.26 15.74 16.36 9,398,074 151,506,338 16.121 8.705 8.640 8.716 8.437 8.769 17,533,408 8.6410 -1.58%
2009-06-22 0 16.50 16.42 16.54 15.80 16.56 10,677,792 174,342,981 16.328 8.844 8.801 8.866 8.469 8.876 19,920,899 8.7518 4.17%
2009-06-19 0 15.84 15.82 15.86 15.64 16.30 13,624,200 215,794,140 15.839 8.490 8.480 8.501 8.383 8.737 25,417,831 8.4899 -0.50%
2009-06-18 0 15.92 15.86 15.94 15.54 16.20 9,465,000 150,250,562 15.874 8.533 8.501 8.544 8.330 8.683 17,658,268 8.5088 -1.73%
2009-06-17 0 16.20 16.18 16.24 15.44 16.52 17,381,263 278,187,297 16.005 8.683 8.673 8.705 8.276 8.855 32,427,152 8.5788 0.87%
2009-06-16 0 16.06 16.02 16.06 15.90 16.58 20,223,000 329,299,576 16.283 8.608 8.587 8.608 8.523 8.887 37,728,806 8.7281 -1.23%
2009-06-15 0 16.26 16.24 16.26 16.08 16.88 16,045,875 262,815,869 16.379 8.716 8.705 8.716 8.619 9.048 29,935,801 8.7793 -4.24%
2009-06-12 0 16.98 16.96 16.98 16.82 17.78 22,093,683 381,009,840 17.245 9.101 9.091 9.101 9.016 9.530 41,218,824 9.2436 -1.51%
2009-06-11 0 17.24 17.22 17.24 16.32 17.26 16,653,000 283,541,860 17.026 9.241 9.230 9.241 8.748 9.252 31,068,477 9.1264 2.99%
2009-06-10 0 16.74 16.76 16.84 15.72 16.84 16,498,000 266,444,492 16.150 8.973 8.984 9.026 8.426 9.026 30,779,303 8.6566 5.42%
2009-06-09 0 15.88 15.80 15.88 15.36 16.50 16,146,897 256,037,678 15.857 8.512 8.469 8.512 8.233 8.844 30,124,272 8.4994 -3.41%
2009-06-08 0 16.44 16.30 16.38 15.92 16.80 25,768,564 423,882,965 16.450 8.812 8.737 8.780 8.533 9.005 48,074,824 8.8172 3.53%
2009-06-05 0 15.88 15.86 15.88 15.78 16.20 15,540,795 247,338,287 15.915 8.512 8.501 8.512 8.458 8.683 28,993,505 8.5308 1.02%
2009-06-04 0 15.72 15.68 15.70 15.20 15.92 36,183,790 570,421,087 15.765 8.426 8.405 8.415 8.147 8.533 67,505,870 8.4499 -4.38%
2009-06-03 0 16.44 16.40 16.50 16.02 17.08 27,602,000 453,934,710 16.446 8.812 8.791 8.844 8.587 9.155 51,495,352 8.8151 -0.12%
2009-06-02 0 16.46 16.44 16.46 16.18 17.50 20,685,800 347,764,256 16.812 8.823 8.812 8.823 8.673 9.380 38,592,224 9.0113 -3.18%
2009-06-01 0 17.00 16.98 17.00 16.80 17.62 38,861,303 668,156,853 17.193 9.112 9.101 9.112 9.005 9.444 72,501,141 9.2158 -5.56%
2009-05-29 0 18.00 18.26 - 15.40 18.24 35,263,802 580,893,374 16.473 9.648 9.788 - 8.255 9.777 65,789,505 8.8296 16.88%
2009-05-27 0 15.40 15.26 15.28 15.00 15.86 30,818,525 477,332,366 15.488 8.255 8.180 8.190 8.040 8.501 57,496,225 8.3020 5.05%
2009-05-26 0 14.66 14.50 14.66 14.20 14.98 20,668,800 304,460,396 14.730 7.858 7.772 7.858 7.611 8.029 38,560,508 7.8957 2.66%
2009-05-25 0 14.28 14.28 14.30 13.94 14.32 14,889,000 210,823,600 14.160 7.654 7.654 7.665 7.472 7.676 27,777,491 7.5897 1.44%
2009-05-22 0 14.16 14.14 14.16 13.96 14.54 17,301,320 246,415,608 14.243 7.545 7.535 7.545 7.439 7.748 32,468,323 7.5894 -0.98%
2009-05-21 0 14.30 14.22 14.26 14.18 14.54 15,917,637 228,812,865 14.375 7.620 7.577 7.599 7.556 7.748 29,871,651 7.6599 -1.11%
2009-05-20 0 14.46 14.46 14.48 14.16 15.10 41,714,000 611,029,182 14.648 7.705 7.705 7.716 7.545 8.046 78,282,099 7.8055 -2.56%
2009-05-19 0 14.84 14.82 14.84 14.80 15.24 350,642,800 5,061,969,152 14.436 7.908 7.897 7.908 7.886 8.121 658,029,784 7.6926 -2.75%
2009-05-18 0 15.26 15.24 15.28 14.24 15.40 17,886,000 270,007,940 15.096 8.132 8.121 8.142 7.588 8.206 33,565,556 8.0442 3.67%
2009-05-15 0 14.72 14.72 14.74 14.60 14.94 8,055,600 118,839,586 14.752 7.844 7.844 7.854 7.780 7.961 15,117,449 7.8611 2.79%
2009-05-14 0 14.32 14.26 14.30 14.20 14.70 8,170,862 117,135,063 14.336 7.631 7.599 7.620 7.567 7.833 15,333,754 7.6390 -2.59%
2009-05-13 0 14.70 14.62 14.70 14.30 15.28 16,453,000 245,339,010 14.912 7.833 7.791 7.833 7.620 8.142 30,876,333 7.9459 2.65%
2009-05-12 0 14.32 14.30 14.32 14.10 14.60 14,212,158 203,264,934 14.302 7.631 7.620 7.631 7.513 7.780 26,671,083 7.6212 -0.14%
2009-05-11 0 14.34 14.20 14.36 13.70 14.74 16,470,908 237,263,828 14.405 7.641 7.567 7.652 7.300 7.854 30,909,940 7.6760 1.13%
2009-05-08 0 14.18 14.10 14.18 13.54 14.54 20,765,995 292,851,853 14.102 7.556 7.513 7.556 7.215 7.748 38,970,266 7.5148 2.01%
2009-05-07 0 13.90 13.88 13.90 13.80 14.80 21,405,042 303,036,618 14.157 7.407 7.396 7.407 7.354 7.886 40,169,526 7.5439 -1.00%
2009-05-06 0 14.04 14.02 14.04 13.88 14.38 27,130,408 381,693,048 14.069 7.481 7.471 7.481 7.396 7.663 50,913,969 7.4968 -0.43%
2009-05-05 0 14.10 14.06 14.10 13.94 15.40 26,665,200 386,119,108 14.480 7.513 7.492 7.513 7.428 8.206 50,040,941 7.7161 -6.37%
2009-05-04 0 15.06 14.98 15.08 14.10 15.56 17,887,244 268,023,150 14.984 8.025 7.982 8.036 7.513 8.291 33,567,891 7.9845 7.26%
2009-04-30 0 14.04 14.04 14.16 13.88 14.40 21,766,184 309,290,900 14.210 7.481 7.481 7.545 7.396 7.673 40,847,259 7.5719 4.15%
2009-04-29 0 13.48 13.42 13.48 12.66 13.60 16,625,245 221,126,170 13.301 7.183 7.151 7.183 6.746 7.247 31,199,575 7.0875 7.50%
2009-04-28 0 12.54 12.50 12.54 12.42 13.16 13,033,547 165,391,046 12.690 6.682 6.661 6.682 6.618 7.013 24,459,256 6.7619 -1.26%
2009-04-27 0 12.70 12.64 12.66 12.40 13.66 11,596,547 147,749,811 12.741 6.767 6.735 6.746 6.608 7.279 21,762,527 6.7892 -4.80%
2009-04-24 0 13.34 13.32 13.34 12.84 13.76 21,059,514 283,208,265 13.448 7.108 7.098 7.108 6.842 7.332 39,521,095 7.1660 0.91%
2009-04-23 0 13.22 13.20 13.22 12.36 13.28 8,988,908 116,045,225 12.910 7.045 7.034 7.045 6.586 7.076 16,868,931 6.8792 4.92%
2009-04-22 0 12.60 12.56 12.60 12.48 13.14 16,036,326 204,920,959 12.779 6.714 6.693 6.714 6.650 7.002 30,094,387 6.8093 0.32%
2009-04-21 0 12.56 12.58 12.60 12.08 12.60 14,330,570 176,963,383 12.349 6.693 6.703 6.714 6.437 6.714 26,893,300 6.5802 -2.03%
2009-04-20 0 12.82 12.84 12.90 12.50 13.02 14,646,363 187,943,167 12.832 6.831 6.842 6.874 6.661 6.938 27,485,929 6.8378 -1.08%
2009-04-17 0 12.96 12.90 13.08 12.56 14.12 28,781,430 375,863,833 13.059 6.906 6.874 6.970 6.693 7.524 54,012,340 6.9589 -5.68%
2009-04-16 0 13.74 13.62 13.70 13.48 14.28 17,848,427 245,505,191 13.755 7.322 7.258 7.300 7.183 7.609 33,495,046 7.3296 -0.43%
2009-04-15 0 13.80 13.74 13.80 13.10 13.90 11,560,000 156,015,600 13.496 7.354 7.322 7.354 6.981 7.407 21,693,941 7.1917 2.53%
2009-04-14 0 13.46 13.44 13.46 12.80 13.60 20,437,606 271,641,113 13.291 7.172 7.162 7.172 6.821 7.247 38,353,999 7.0825 1.51%
2009-04-09 0 13.26 13.24 13.26 12.20 13.38 12,632,629 164,241,056 13.001 7.066 7.055 7.066 6.501 7.130 23,706,878 6.9280 8.69%
2009-04-08 0 12.20 12.14 12.24 11.92 12.50 29,282,000 355,198,580 12.130 6.501 6.469 6.522 6.352 6.661 54,951,729 6.4638 -3.94%
2009-04-07 0 12.70 12.66 12.70 12.24 12.92 21,299,000 268,441,290 12.603 6.767 6.746 6.767 6.522 6.885 39,970,524 6.7160 0.79%
2009-04-06 0 12.60 12.54 12.56 12.54 13.88 24,922,802 323,607,535 12.984 6.714 6.682 6.693 6.682 7.396 46,771,090 6.9190 -6.39%
2009-04-03 0 13.46 13.46 13.48 13.04 14.12 23,209,700 313,827,366 13.521 7.172 7.172 7.183 6.949 7.524 43,556,217 7.2051 -3.86%
2009-04-02 0 14.00 14.00 14.02 12.90 14.18 31,553,096 427,507,453 13.549 7.460 7.460 7.471 6.874 7.556 59,213,755 7.2197 14.19%
2009-04-01 0 12.26 12.22 12.28 12.00 12.48 15,706,703 192,445,616 12.252 6.533 6.512 6.544 6.394 6.650 29,475,804 6.5289 2.17%
2009-03-31 0 12.00 12.16 12.18 11.24 12.18 23,958,236 281,485,445 11.749 6.394 6.480 6.490 5.989 6.490 44,960,948 6.2607 4.17%
2009-03-30 0 11.52 11.54 11.62 11.12 12.20 39,459,000 459,591,856 11.647 6.139 6.149 6.192 5.925 6.501 74,050,279 6.2065 4.73%
2009-03-27 0 11.00 10.98 11.00 10.70 11.28 11,732,000 130,313,840 11.108 5.862 5.851 5.862 5.702 6.011 22,016,723 5.9189 3.97%
2009-03-26 0 10.58 10.56 10.58 10.36 10.90 10,495,583 111,308,278 10.605 5.638 5.627 5.638 5.521 5.808 19,696,415 5.6512 -0.19%
2009-03-25 0 10.60 10.56 10.58 10.48 11.50 14,665,687 160,894,992 10.971 5.648 5.627 5.638 5.584 6.128 27,522,193 5.8460 -4.68%
2009-03-24 0 11.12 11.06 11.12 11.02 11.60 16,341,118 185,710,357 11.365 5.925 5.894 5.925 5.872 6.181 30,666,371 6.0558 -1.07%
2009-03-23 0 11.24 11.12 11.20 10.62 11.46 22,925,254 255,820,030 11.159 5.989 5.925 5.968 5.659 6.107 43,022,415 5.9462 8.49%
2009-03-20 0 10.36 10.22 10.36 10.12 10.68 10,900,552 111,935,976 10.269 5.521 5.446 5.521 5.393 5.691 20,456,396 5.4719 -0.58%
2009-03-19 0 10.42 10.42 10.50 9.530 10.68 17,862,147 184,912,981 10.352 5.552 5.552 5.595 5.078 5.691 33,520,793 5.5164 5.04%
2009-03-18 0 9.920 9.820 9.920 9.680 10.48 19,334,800 192,765,462 9.9699 5.286 5.233 5.286 5.158 5.584 36,284,430 5.3126 -3.50%
2009-03-17 0 10.28 10.20 10.28 10.06 10.40 18,486,672 188,889,451 10.218 5.478 5.435 5.478 5.361 5.542 34,692,801 5.4446 -1.34%
2009-03-16 0 10.42 10.40 10.42 10.12 10.58 14,766,545 153,243,537 10.378 5.552 5.542 5.552 5.393 5.638 27,711,467 5.5300 0.19%
2009-03-13 0 10.40 10.36 10.40 10.04 10.50 18,860,000 194,730,197 10.325 5.542 5.521 5.542 5.350 5.595 35,393,402 5.5019 4.94%
2009-03-12 0 9.910 9.910 9.930 9.800 10.18 22,544,911 225,845,161 10.018 5.281 5.281 5.291 5.222 5.425 42,308,648 5.3380 0.10%
2009-03-11 0 9.900 9.900 9.910 9.780 10.18 24,156,000 239,600,410 9.9189 5.275 5.275 5.281 5.211 5.425 45,332,080 5.2854 3.99%
2009-03-10 0 9.520 9.520 9.550 9.230 9.680 7,536,000 71,535,720 9.4925 5.073 5.073 5.089 4.918 5.158 14,142,348 5.0583 2.37%
2009-03-09 0 9.300 9.260 9.300 9.270 9.430 10,628,345 99,182,936 9.3319 4.956 4.934 4.956 4.940 5.025 19,945,562 4.9727 1.09%
2009-03-06 0 9.200 9.200 9.230 8.950 9.370 12,866,400 118,355,342 9.1988 4.902 4.902 4.918 4.769 4.993 24,145,582 4.9017 -2.65%
2009-03-05 0 9.450 9.450 9.600 9.450 9.880 21,241,057 205,503,216 9.6748 5.036 5.036 5.116 5.036 5.265 39,861,786 5.1554 0.53%
2009-03-04 0 9.400 9.400 9.460 8.700 9.650 18,018,000 167,852,470 9.3158 5.009 5.009 5.041 4.636 5.142 33,813,273 4.9641 7.92%
2009-03-03 0 8.710 8.710 8.730 7.800 8.810 14,970,979 127,041,456 8.4858 4.641 4.641 4.652 4.156 4.695 28,095,116 4.5218 6.74%
2009-03-02 0 8.160 8.150 8.160 7.880 8.470 14,199,940 114,534,407 8.0658 4.348 4.343 4.348 4.199 4.513 26,648,154 4.2980 -3.43%
2009-02-27 0 8.450 8.420 8.450 8.280 8.830 7,695,964 65,037,973 8.4509 4.503 4.487 4.503 4.412 4.705 14,442,542 4.5032 -3.43%
2009-02-26 0 8.750 8.660 8.750 8.660 9.100 11,042,421 96,874,409 8.7729 4.663 4.615 4.663 4.615 4.849 20,722,633 4.6748 -3.85%
2009-02-25 0 9.100 9.000 9.100 8.700 9.220 18,471,339 166,760,077 9.0280 4.849 4.796 4.849 4.636 4.913 34,664,026 4.8108 2.02%
2009-02-24 0 8.920 8.900 8.920 8.460 8.930 13,149,000 115,047,910 8.7496 4.753 4.743 4.753 4.508 4.759 24,675,920 4.6624 0.79%
2009-02-23 0 8.850 8.850 8.880 8.480 8.910 8,674,000 75,355,140 8.6875 4.716 4.716 4.732 4.519 4.748 16,277,962 4.6293 2.91%
2009-02-20 0 8.600 8.410 8.600 8.260 8.640 7,452,000 63,251,300 8.4878 4.583 4.481 4.583 4.401 4.604 13,984,710 4.5229 0.58%
2009-02-19 0 8.550 8.540 8.550 8.150 8.750 13,580,983 116,449,577 8.5745 4.556 4.551 4.556 4.343 4.663 25,486,596 4.5691 4.27%
2009-02-18 0 8.200 8.120 8.200 7.700 8.240 19,866,494 159,649,476 8.0361 4.370 4.327 4.370 4.103 4.391 37,282,228 4.2822 4.06%
2009-02-17 0 7.880 7.860 7.880 7.880 8.380 11,095,090 89,743,740 8.0886 4.199 4.188 4.199 4.199 4.465 20,821,473 4.3102 -5.97%
2009-02-16 0 8.380 8.380 8.420 8.320 8.820 10,657,390 90,063,913 8.4508 4.465 4.465 4.487 4.433 4.700 20,000,069 4.5032 -4.77%
2009-02-13 0 8.800 8.800 8.850 8.720 8.970 10,211,802 90,466,712 8.8590 4.689 4.689 4.716 4.647 4.780 19,163,861 4.7207 0.23%
2009-02-12 0 8.780 8.770 8.780 8.760 8.990 8,811,536 77,808,004 8.8302 4.679 4.673 4.679 4.668 4.790 16,536,068 4.7054 -1.90%
2009-02-11 0 8.950 8.940 8.950 8.520 9.000 14,250,537 124,426,833 8.7314 4.769 4.764 4.769 4.540 4.796 26,743,107 4.6527 -0.22%
2009-02-10 0 8.970 8.920 8.970 8.700 9.100 23,367,330 209,851,613 8.9806 4.780 4.753 4.780 4.636 4.849 43,852,031 4.7854 -1.86%
2009-02-09 0 9.140 9.140 9.150 8.910 9.310 25,414,000 231,230,728 9.0986 4.870 4.870 4.876 4.748 4.961 47,692,891 4.8483 0.77%
2009-02-06 0 9.070 9.050 9.070 8.610 9.130 20,677,000 185,416,652 8.9673 4.833 4.822 4.833 4.588 4.865 38,803,255 4.7784 3.78%
2009-02-05 0 8.740 8.700 8.740 8.160 9.030 18,241,002 159,521,193 8.7452 4.657 4.636 4.657 4.348 4.812 34,231,767 4.6600 3.92%
2009-02-04 0 8.410 8.410 8.430 8.300 8.520 12,461,000 104,783,390 8.4089 4.481 4.481 4.492 4.423 4.540 23,384,793 4.4808 2.56%
2009-02-03 0 8.200 8.180 8.200 8.030 8.860 28,277,455 232,827,719 8.2337 4.370 4.359 4.370 4.279 4.721 53,066,561 4.3875 -6.29%
2009-02-02 0 8.750 8.710 8.750 8.670 9.020 10,479,000 91,900,780 8.7700 4.663 4.641 4.663 4.620 4.806 19,665,295 4.6732 -4.37%
2009-01-30 0 9.150 9.100 9.150 8.770 9.150 24,711,000 221,564,458 8.9662 4.876 4.849 4.876 4.673 4.876 46,373,614 4.7778 -0.54%
2009-01-29 0 9.200 9.190 9.200 9.000 9.340 12,433,449 114,333,800 9.1957 4.902 4.897 4.902 4.796 4.977 23,333,089 4.9001 5.38%
2009-01-23 0 8.730 8.730 8.800 8.490 9.000 7,015,869 61,389,862 8.7501 4.652 4.652 4.689 4.524 4.796 13,166,250 4.6627 -3.00%
2009-01-22 0 9.000 9.000 9.040 8.970 9.200 12,537,758 112,988,292 9.0118 4.796 4.796 4.817 4.780 4.902 23,528,840 4.8021 1.58%
2009-01-21 0 8.860 8.860 8.870 8.700 9.150 12,237,000 109,037,780 8.9105 4.721 4.721 4.727 4.636 4.876 22,964,426 4.7481 -3.28%
2009-01-20 0 9.160 9.160 9.240 8.900 9.400 14,833,826 136,058,398 9.1722 4.881 4.881 4.924 4.743 5.009 27,837,729 4.8876 -4.18%
2009-01-19 0 9.560 9.530 9.560 9.520 10.42 13,721,000 133,349,320 9.7186 5.094 5.078 5.094 5.073 5.552 25,749,357 5.1787 -4.40%
2009-01-16 0 10.00 9.950 10.00 9.450 10.02 13,073,900 129,352,279 9.8939 5.329 5.302 5.329 5.036 5.339 24,534,984 5.2722 7.18%
2009-01-15 0 9.330 9.330 9.370 8.790 9.460 16,827,230 154,161,501 9.1614 4.972 4.972 4.993 4.684 5.041 31,578,628 4.8818 -1.79%
2009-01-14 0 9.500 9.500 9.520 8.700 9.630 13,633,500 127,495,280 9.3516 5.062 5.062 5.073 4.636 5.132 25,585,151 4.9832 8.08%
2009-01-13 0 8.790 8.780 8.790 8.630 8.910 16,194,000 142,220,206 8.7823 4.684 4.679 4.684 4.599 4.748 30,390,284 4.6798 1.85%
2009-01-12 0 8.630 8.630 8.700 8.610 9.420 17,502,252 157,932,388 9.0235 4.599 4.599 4.636 4.588 5.020 32,845,400 4.8084 -8.09%
2009-01-09 0 9.390 9.390 9.400 9.250 9.550 13,400,210 126,237,533 9.4206 5.004 5.004 5.009 4.929 5.089 25,147,350 5.0199 -0.74%
2009-01-08 0 9.460 9.380 9.460 9.250 9.670 12,550,062 119,424,313 9.5158 5.041 4.998 5.041 4.929 5.153 23,551,930 5.0707 -4.83%
2009-01-07 0 9.940 9.940 10.00 9.780 10.54 32,461,307 328,720,104 10.127 5.297 5.297 5.329 5.211 5.616 60,918,139 5.3961 -0.60%
2009-01-06 0 10.00 9.980 10.00 9.920 10.54 14,366,711 145,428,812 10.123 5.329 5.318 5.329 5.286 5.616 26,961,123 5.3940 -4.76%
2009-01-05 0 10.50 10.42 10.50 9.870 10.50 11,587,581 118,689,197 10.243 5.595 5.552 5.595 5.259 5.595 21,745,701 5.4581 6.06%
2009-01-02 0 9.900 9.900 9.910 9.480 9.930 4,083,000 39,606,830 9.7004 5.275 5.275 5.281 5.052 5.291 7,662,315 5.1690 4.21%
2008-12-31 0 9.500 9.400 9.500 9.300 9.670 7,626,500 71,979,139 9.4380 5.062 5.009 5.062 4.956 5.153 14,312,184 5.0292 -1.04%
2008-12-30 0 9.600 9.590 9.600 9.240 9.690 4,057,605 38,316,572 9.4431 5.116 5.110 5.116 4.924 5.163 7,614,658 5.0319 0.84%
2008-12-29 0 9.520 9.500 9.520 9.010 9.610 3,707,201 34,554,321 9.3209 5.073 5.062 5.073 4.801 5.121 6,957,076 4.9668 2.92%
2008-12-24 0 9.250 9.200 9.250 8.950 9.300 5,536,000 50,700,272 9.1583 4.929 4.902 4.929 4.769 4.956 10,389,071 4.8802 -1.07%
2008-12-23 0 9.350 9.350 9.360 8.800 9.670 13,286,000 121,119,060 9.1163 4.982 4.982 4.988 4.689 5.153 24,933,019 4.8578 -1.79%
2008-12-22 0 9.520 9.510 9.520 9.520 10.44 9,498,800 93,452,152 9.8383 5.073 5.068 5.073 5.073 5.563 17,825,814 5.2425 -5.93%
2008-12-19 0 10.12 10.12 10.20 10.12 10.96 16,496,737 175,163,373 10.618 5.393 5.393 5.435 5.393 5.840 30,958,412 5.6580 -1.56%
2008-12-18 0 10.28 10.28 10.30 10.06 10.52 13,491,912 139,103,184 10.310 5.478 5.478 5.489 5.361 5.606 25,319,442 5.4939 2.80%
2008-12-17 0 10.00 9.940 10.00 9.700 10.24 25,435,897 254,714,027 10.014 5.329 5.297 5.329 5.169 5.457 47,733,984 5.3361 4.82%
2008-12-16 0 9.540 9.530 9.540 9.100 9.880 14,312,000 136,813,480 9.5594 5.084 5.078 5.084 4.849 5.265 26,858,450 5.0939 6.00%
2008-12-15 0 9.000 9.000 9.230 8.900 9.480 18,536,000 170,770,060 9.2129 4.796 4.796 4.918 4.743 5.052 34,785,372 4.9092 1.69%
2008-12-12 0 8.850 8.810 8.880 8.100 9.080 26,482,000 225,262,220 8.5062 4.716 4.695 4.732 4.316 4.838 49,697,141 4.5327 -3.80%
2008-12-11 0 9.200 9.200 9.280 9.120 9.800 17,962,280 168,534,494 9.3827 4.902 4.902 4.945 4.860 5.222 33,708,706 4.9997 -5.15%
2008-12-10 0 9.700 9.700 9.750 9.380 9.820 21,264,000 204,858,398 9.6340 5.169 5.169 5.195 4.998 5.233 39,904,841 5.1337 2.11%
2008-12-09 0 9.500 9.500 9.530 9.360 10.92 30,861,873 309,186,202 10.018 5.062 5.062 5.078 4.988 5.819 57,916,580 5.3385 -7.05%
2008-12-08 0 10.22 10.22 10.44 9.550 10.50 31,939,000 324,871,416 10.172 5.446 5.446 5.563 5.089 5.595 59,937,958 5.4201 7.58%
2008-12-05 0 9.500 9.450 9.500 8.790 9.510 21,695,554 201,104,932 9.2694 5.062 5.036 5.062 4.684 5.068 40,714,712 4.9394 5.67%
2008-12-04 0 8.990 8.990 9.000 8.800 9.550 6,490,000 59,367,960 9.1476 4.790 4.790 4.796 4.689 5.089 12,179,384 4.8745 -3.33%
2008-12-03 0 9.300 9.300 9.430 9.240 9.700 26,487,433 250,175,554 9.4451 4.956 4.956 5.025 4.924 5.169 49,707,337 5.0330 -1.38%
2008-12-02 0 9.430 9.380 9.430 9.100 9.710 16,945,746 159,986,230 9.4411 5.025 4.998 5.025 4.849 5.174 31,801,040 5.0308 -3.78%
2008-12-01 0 9.800 9.700 9.800 8.780 9.930 22,344,000 212,382,330 9.5051 5.222 5.169 5.222 4.679 5.291 41,931,611 5.0650 9.74%
2008-11-28 0 8.930 8.920 8.930 8.700 9.510 27,359,000 247,023,072 9.0290 4.759 4.753 4.759 4.636 5.068 51,342,953 4.8112 -3.98%
2008-11-27 0 9.300 9.260 9.300 9.150 10.30 36,664,117 352,201,902 9.6062 4.956 4.934 4.956 4.876 5.489 68,805,294 5.1188 5.32%
2008-11-26 0 8.830 8.830 8.850 8.000 9.090 20,301,220 174,760,173 8.6084 4.705 4.705 4.716 4.263 4.844 38,098,051 4.5871 6.90%
2008-11-25 0 8.260 8.210 8.260 7.910 8.500 11,131,000 91,919,980 8.2580 4.401 4.375 4.401 4.215 4.529 20,888,863 4.4004 3.77%
2008-11-24 0 7.960 7.960 7.980 7.770 8.300 4,250,273 34,287,829 8.0672 4.242 4.242 4.252 4.140 4.423 7,976,226 4.2988 -0.50%
2008-11-21 0 8.000 7.990 8.000 7.100 8.300 21,528,792 168,847,390 7.8429 4.263 4.258 4.263 3.783 4.423 40,401,760 4.1792 7.38%
2008-11-20 0 7.450 7.450 7.470 7.330 7.800 12,315,200 92,633,930 7.5219 3.970 3.970 3.981 3.906 4.156 23,111,179 4.0082 -6.88%
2008-11-19 0 8.000 8.000 8.030 7.710 8.200 8,700,951 69,083,511 7.9398 4.263 4.263 4.279 4.108 4.370 16,328,540 4.2308 1.27%
2008-11-18 0 7.900 7.900 7.910 7.280 8.310 9,846,000 76,525,352 7.7722 4.210 4.210 4.215 3.879 4.428 18,477,383 4.1416 -5.39%
2008-11-17 0 8.350 8.350 8.410 8.310 8.570 7,349,000 61,808,535 8.4105 4.449 4.449 4.481 4.428 4.567 13,791,416 4.4817 -0.60%
2008-11-14 0 8.400 8.380 8.400 8.370 8.600 8,304,393 70,414,342 8.4792 4.476 4.465 4.476 4.460 4.583 15,584,344 4.5183 2.31%
2008-11-13 0 8.210 8.210 8.260 8.050 8.380 15,256,718 125,854,869 8.2491 4.375 4.375 4.401 4.290 4.465 28,631,345 4.3957 -5.63%
2008-11-12 0 8.700 8.680 8.700 7.990 9.160 37,347,000 313,231,643 8.3871 4.636 4.625 4.636 4.258 4.881 70,086,819 4.4692 -3.23%
2008-11-11 0 8.990 8.830 8.990 8.850 9.540 24,805,000 225,349,440 9.0848 4.790 4.705 4.790 4.716 5.084 46,550,018 4.8410 -2.28%
2008-11-10 0 9.200 9.200 9.320 8.830 9.390 19,833,673 183,276,440 9.2407 4.902 4.902 4.966 4.705 5.004 37,220,635 4.9241 11.79%
2008-11-07 0 8.230 8.230 8.270 7.650 8.410 16,379,205 133,429,039 8.1462 4.386 4.386 4.407 4.076 4.481 30,737,847 4.3409 1.60%
2008-11-06 0 8.100 8.100 8.110 7.880 8.450 21,828,000 176,649,440 8.0928 4.316 4.316 4.322 4.199 4.503 40,963,266 4.3124 -8.99%
2008-11-05 0 8.900 8.900 8.910 8.700 9.720 23,594,000 216,661,112 9.1829 4.743 4.743 4.748 4.636 5.179 44,277,409 4.8933 8.01%
2008-11-04 0 8.240 8.220 8.240 7.760 8.790 10,936,500 91,032,920 8.3238 4.391 4.380 4.391 4.135 4.684 20,523,857 4.4355 3.78%
2008-11-03 0 7.940 7.940 8.100 7.700 8.390 11,628,544 95,372,195 8.2016 4.231 4.231 4.316 4.103 4.471 21,822,574 4.3703 4.47%
2008-10-31 0 7.600 7.570 7.600 6.770 7.750 17,384,023 129,064,775 7.4243 4.050 4.034 4.050 3.608 4.130 32,623,527 3.9562 8.73%
2008-10-30 0 6.990 6.990 7.160 6.780 7.430 20,317,000 143,890,590 7.0823 3.725 3.725 3.815 3.613 3.959 38,127,665 3.7739 10.08%
2008-10-29 0 6.350 6.350 6.360 6.030 7.460 18,656,600 126,772,060 6.7950 3.384 3.384 3.389 3.213 3.975 35,011,694 3.6208 -5.22%
2008-10-28 0 6.700 6.680 6.700 5.900 7.080 33,735,624 221,875,847 6.5769 3.570 3.560 3.570 3.144 3.773 63,309,571 3.5046 -6.94%
2008-10-27 0 7.200 7.100 7.200 5.940 7.870 38,827,500 257,722,125 6.6376 3.837 3.783 3.837 3.165 4.194 72,865,182 3.5370 -10.00%
2008-10-24 0 8.000 8.000 8.030 7.650 8.290 20,904,001 167,448,178 8.0103 4.263 4.263 4.279 4.076 4.417 39,229,253 4.2685 -7.41%
2008-10-23 0 8.640 8.600 8.640 7.950 9.090 46,338,540 392,227,696 8.4644 4.604 4.583 4.604 4.236 4.844 86,960,689 4.5104 2.25%
2008-10-22 0 8.450 8.450 8.500 7.930 8.800 26,984,146 221,778,425 8.2188 4.503 4.503 4.529 4.226 4.689 50,639,488 4.3796 -5.27%
2008-10-21 0 8.920 8.850 8.920 8.830 9.850 37,716,108 340,972,622 9.0405 4.753 4.716 4.753 4.705 5.249 70,779,501 4.8174 2.53%
2008-10-20 0 8.700 8.680 8.700 7.830 9.100 34,793,700 295,857,308 8.5032 4.636 4.625 4.636 4.172 4.849 65,295,198 4.5311 12.99%
2008-10-17 0 7.700 7.700 7.800 7.280 8.100 17,278,400 133,077,540 7.7020 4.103 4.103 4.156 3.879 4.316 32,425,311 4.1041 1.72%
2008-10-16 0 7.570 7.360 7.570 6.930 7.600 15,372,000 111,601,070 7.2600 4.034 3.922 4.034 3.693 4.050 28,847,687 3.8686 0.26%
2008-10-15 0 7.550 7.550 7.590 7.440 8.300 19,481,000 151,736,820 7.7890 4.023 4.023 4.044 3.965 4.423 36,558,795 4.1505 -7.93%
2008-10-14 0 8.200 8.190 8.200 7.930 8.580 22,689,125 187,076,441 8.2452 4.370 4.364 4.370 4.226 4.572 42,579,286 4.3936 11.56%
2008-10-13 0 7.350 7.210 7.350 6.830 7.710 20,464,000 148,236,513 7.2438 3.917 3.842 3.917 3.639 4.108 38,403,531 3.8600 8.09%
2008-10-10 0 6.800 6.800 6.850 6.320 6.970 13,953,900 93,329,434 6.6884 3.624 3.624 3.650 3.368 3.714 26,186,426 3.5640 -6.59%
2008-10-09 0 7.280 7.280 7.400 7.210 7.500 16,199,677 119,176,506 7.3567 3.879 3.879 3.943 3.842 3.997 30,400,938 3.9202 1.25%
2008-10-08 0 7.190 7.190 7.280 7.070 7.700 23,348,460 173,447,265 7.4286 3.831 3.831 3.879 3.767 4.103 43,816,619 3.9585 -10.64%
2008-10-06 0 8.080 8.080 8.150 7.970 8.620 16,843,418 138,648,427 8.2316 4.287 4.287 4.325 4.229 4.574 31,742,577 4.3679 -9.01%
2008-10-03 0 8.880 8.850 8.880 8.670 9.600 25,805,000 233,770,260 9.0591 4.712 4.696 4.712 4.601 5.094 48,631,294 4.8070 0.34%
2008-10-02 0 8.850 8.830 8.850 8.090 9.030 38,663,000 341,018,270 8.8203 4.696 4.685 4.696 4.293 4.792 72,863,077 4.6803 9.80%
2008-09-30 0 8.060 8.000 8.060 7.160 8.150 20,673,765 162,723,194 7.8710 4.277 4.245 4.277 3.799 4.325 38,961,129 4.1766 2.81%
2008-09-29 0 7.840 7.800 7.840 7.690 8.280 23,400,000 183,682,780 7.8497 4.160 4.139 4.160 4.081 4.394 44,098,906 4.1652 -2.00%
2008-09-26 0 8.000 7.980 8.000 7.610 9.000 25,648,413 211,406,272 8.2425 4.245 4.234 4.245 4.038 4.776 48,336,195 4.3737 0.63%
2008-09-25 0 7.950 7.910 7.950 7.900 8.290 16,762,000 135,655,300 8.0930 4.218 4.197 4.218 4.192 4.399 31,589,139 4.2944 2.05%
2008-09-24 0 7.790 7.790 7.850 7.600 7.970 17,240,000 134,754,324 7.8164 4.134 4.134 4.165 4.033 4.229 32,489,963 4.1476 -2.63%
2008-09-23 0 8.000 8.000 8.190 8.000 8.960 19,185,745 159,654,739 8.3215 4.245 4.245 4.346 4.245 4.754 36,156,853 4.4156 -12.38%
2008-09-22 0 9.130 9.010 9.130 8.900 10.20 34,580,828 317,342,507 9.1768 4.845 4.781 4.845 4.723 5.412 65,169,944 4.8695 6.16%
2008-09-19 0 8.600 8.580 8.600 8.380 9.140 40,837,085 359,436,480 8.8017 4.563 4.553 4.563 4.447 4.850 76,960,289 4.6704 11.69%
2008-09-18 0 7.700 7.620 7.700 6.500 7.770 21,745,000 151,502,880 6.9673 4.086 4.043 4.086 3.449 4.123 40,979,945 3.6970 2.53%
2008-09-17 0 7.510 7.350 7.510 7.310 8.200 25,560,478 196,593,242 7.6913 3.985 3.900 3.985 3.879 4.351 48,170,475 4.0812 -3.47%
2008-09-16 0 7.780 7.750 7.780 6.770 8.400 66,282,219 493,215,173 7.4411 4.128 4.112 4.128 3.592 4.457 124,913,391 3.9485 6.87%
2008-09-12 0 7.280 7.250 7.280 7.000 7.500 32,910,429 237,207,626 7.2077 3.863 3.847 3.863 3.714 3.980 62,021,962 3.8246 0.00%
2008-09-11 0 7.280 7.280 7.290 7.100 8.000 32,923,447 246,422,630 7.4847 3.863 3.863 3.868 3.767 4.245 62,046,495 3.9716 -11.11%
2008-09-10 0 8.190 8.100 8.190 7.850 8.370 20,864,740 170,171,568 8.1559 4.346 4.298 4.346 4.165 4.441 39,321,034 4.3277 -4.55%
2008-09-09 0 8.580 8.580 8.720 8.580 9.000 31,476,098 276,587,334 8.7872 4.553 4.553 4.627 4.553 4.776 59,318,867 4.6627 -3.05%
2008-09-08 0 8.850 8.800 8.850 8.600 9.170 23,443,600 208,697,606 8.9021 4.696 4.670 4.696 4.563 4.866 44,181,073 4.7237 4.24%
2008-09-05 0 8.490 8.350 8.490 8.110 8.500 11,087,000 92,769,640 8.3674 4.505 4.431 4.505 4.303 4.510 20,894,212 4.4400 -1.28%
2008-09-04 0 8.600 8.550 8.600 8.400 8.740 13,713,000 116,929,990 8.5269 4.563 4.537 4.563 4.457 4.638 25,843,090 4.5246 -1.71%
2008-09-03 0 8.750 8.750 8.760 8.680 9.320 21,591,000 191,859,161 8.8861 4.643 4.643 4.648 4.606 4.945 40,689,721 4.7152 -3.21%
2008-09-02 0 9.040 9.040 9.060 8.950 9.200 16,642,000 150,802,115 9.0615 4.797 4.797 4.807 4.749 4.882 31,362,991 4.8083 -0.99%
2008-09-01 0 9.130 9.130 9.150 9.030 9.280 12,582,000 115,181,280 9.1544 4.845 4.845 4.855 4.792 4.924 23,711,643 4.8576 -1.19%
2008-08-29 0 9.240 9.230 9.240 9.060 9.380 21,795,000 201,948,320 9.2658 4.903 4.898 4.903 4.807 4.977 41,074,173 4.9167 3.82%
2008-08-28 0 8.900 8.870 8.900 8.800 9.360 29,630,134 268,527,465 9.0626 4.723 4.707 4.723 4.670 4.967 55,840,021 4.8089 -3.26%
2008-08-27 0 9.200 9.080 9.200 8.420 9.200 24,160,000 213,467,880 8.8356 4.882 4.818 4.882 4.468 4.882 45,531,178 4.6884 9.00%
2008-08-26 0 8.440 8.440 8.450 7.950 8.450 16,356,001 133,311,928 8.1506 4.478 4.478 4.484 4.218 4.484 30,824,006 4.3249 2.93%
2008-08-25 0 8.200 8.120 8.200 7.910 8.200 30,431,106 244,931,340 8.0487 4.351 4.309 4.351 4.197 4.351 57,349,508 4.2709 3.80%
2008-08-21 0 7.900 7.880 7.900 7.800 8.300 33,328,000 269,519,598 8.0869 4.192 4.181 4.192 4.139 4.404 62,808,903 4.2911 -0.88%
2008-08-20 0 7.970 7.930 7.970 7.200 8.040 56,823,200 437,846,570 7.7054 4.229 4.208 4.229 3.821 4.266 107,087,220 4.0887 8.44%
2008-08-19 0 7.350 7.350 7.370 7.220 7.610 28,535,295 211,623,281 7.4162 3.900 3.900 3.911 3.831 4.038 53,776,722 3.9352 -2.52%
2008-08-18 0 7.540 7.500 7.550 7.290 7.920 20,035,792 149,622,651 7.4678 4.001 3.980 4.006 3.868 4.203 37,758,825 3.9626 -4.07%
2008-08-15 0 7.860 7.860 7.880 7.800 8.210 35,848,000 282,937,944 7.8927 4.171 4.171 4.181 4.139 4.356 67,558,016 4.1881 -5.76%
2008-08-14 0 8.340 8.340 8.390 7.830 8.540 34,940,869 285,786,696 8.1792 4.425 4.425 4.452 4.155 4.532 65,848,466 4.3401 -0.95%
2008-08-13 0 8.420 8.380 8.420 8.180 8.530 21,292,300 178,618,932 8.3889 4.468 4.447 4.468 4.341 4.526 40,126,801 4.4514 0.48%
2008-08-12 0 8.380 8.360 8.380 8.160 8.650 18,824,000 157,549,860 8.3696 4.447 4.436 4.447 4.330 4.590 35,475,120 4.4411 3.08%
2008-08-11 0 8.130 8.130 8.240 8.130 8.400 20,299,000 168,661,760 8.3089 4.314 4.314 4.372 4.314 4.457 38,254,859 4.4089 -3.10%
2008-08-08 0 8.390 8.380 8.390 8.350 8.800 34,813,972 298,654,632 8.5786 4.452 4.447 4.452 4.431 4.670 65,609,320 4.5520 -2.44%
2008-08-07 0 8.600 8.600 8.640 8.530 9.450 33,588,985 293,319,598 8.7326 4.563 4.563 4.585 4.526 5.014 63,300,747 4.6337 -7.53%
2008-08-05 0 9.300 9.280 9.300 9.180 10.12 37,964,000 360,003,920 9.4828 4.935 4.924 4.935 4.871 5.370 71,545,764 5.0318 -8.64%
2008-08-04 0 10.18 10.18 10.20 9.900 10.26 13,741,000 139,222,020 10.132 5.402 5.402 5.412 5.253 5.444 25,895,858 5.3762 -0.97%
2008-08-01 0 10.28 10.28 10.30 10.08 10.34 15,024,000 153,034,056 10.186 5.455 5.455 5.465 5.349 5.487 28,313,759 5.4049 -0.58%
2008-07-31 0 10.34 10.34 10.36 10.28 10.54 20,378,148 211,220,916 10.365 5.487 5.487 5.497 5.455 5.593 38,404,018 5.5000 -0.96%
2008-07-30 0 10.44 10.44 10.48 10.42 10.80 7,917,400 84,047,860 10.616 5.540 5.540 5.561 5.529 5.731 14,920,884 5.6329 0.19%
2008-07-29 0 10.42 10.42 10.44 10.28 10.62 21,510,000 223,569,720 10.394 5.529 5.529 5.540 5.455 5.635 40,537,071 5.5152 -5.27%
2008-07-28 0 11.00 11.00 11.04 11.00 11.50 19,122,000 214,720,520 11.229 5.837 5.837 5.858 5.837 6.102 36,036,721 5.9584 0.00%
2008-07-25 0 11.00 10.90 11.00 10.62 11.00 20,109,125 216,384,809 10.761 5.837 5.784 5.837 5.635 5.837 37,897,026 5.7098 -2.48%
2008-07-24 0 11.28 11.26 11.28 11.20 12.20 24,984,687 287,097,404 11.491 5.985 5.975 5.985 5.943 6.474 47,085,357 6.0974 -3.42%
2008-07-23 0 11.68 11.68 11.70 11.38 11.78 26,566,000 309,096,240 11.635 6.198 6.198 6.208 6.039 6.251 50,065,450 6.1738 6.18%
2008-07-22 0 11.00 11.00 11.02 10.82 11.28 29,234,000 323,682,152 11.072 5.837 5.837 5.847 5.741 5.985 55,093,479 5.8751 -0.18%
2008-07-21 0 11.02 11.02 11.04 10.80 11.42 26,242,844 291,522,929 11.109 5.847 5.847 5.858 5.731 6.060 49,456,441 5.8945 3.96%
2008-07-18 0 10.60 10.60 10.64 10.40 10.80 10,902,000 115,424,440 10.587 5.625 5.625 5.646 5.519 5.731 20,545,567 5.6180 1.15%
2008-07-17 0 10.48 10.40 10.48 10.34 10.68 24,681,860 259,003,827 10.494 5.561 5.519 5.561 5.487 5.667 46,514,659 5.5682 3.56%
2008-07-16 0 10.12 10.12 10.18 10.08 10.80 31,858,614 328,730,121 10.318 5.370 5.370 5.402 5.349 5.731 60,039,745 5.4752 -3.44%
2008-07-15 0 10.48 10.48 10.50 10.40 11.26 30,698,000 324,560,944 10.573 5.561 5.561 5.572 5.519 5.975 57,852,488 5.6101 -9.66%
2008-07-14 0 11.60 11.58 11.60 11.34 12.18 20,861,634 241,707,146 11.586 6.155 6.145 6.155 6.017 6.463 39,315,181 6.1479 -4.76%
2008-07-11 0 12.18 12.16 12.18 11.50 12.40 24,722,000 296,589,660 11.997 6.463 6.452 6.463 6.102 6.580 46,590,306 6.3659 4.28%
2008-07-10 0 11.68 11.66 11.68 10.72 11.92 31,940,000 369,447,460 11.567 6.198 6.187 6.198 5.688 6.325 60,193,122 6.1377 5.61%
2008-07-09 0 11.06 11.06 11.08 10.88 11.40 19,377,000 214,333,090 11.061 5.869 5.869 5.879 5.773 6.049 36,517,286 5.8694 4.34%
2008-07-08 0 10.60 10.56 10.60 10.30 10.88 12,513,000 131,304,980 10.493 5.625 5.603 5.625 5.465 5.773 23,581,607 5.5681 -3.46%
2008-07-07 0 10.98 10.96 10.98 10.30 11.16 32,138,975 352,160,110 10.957 5.826 5.816 5.826 5.465 5.922 60,568,104 5.8143 7.65%
2008-07-04 0 10.20 10.18 10.20 9.850 10.34 19,027,000 192,957,380 10.141 5.412 5.402 5.412 5.227 5.487 35,857,687 5.3812 0.99%
2008-07-03 0 10.10 10.08 10.10 9.930 10.46 22,267,000 226,975,248 10.193 5.359 5.349 5.359 5.269 5.550 41,963,690 5.4088 -5.43%
2008-07-02 0 10.68 10.62 10.68 10.04 10.76 17,486,100 184,725,790 10.564 5.667 5.635 5.667 5.327 5.710 32,953,756 5.6056 -1.11%
2008-06-30 0 10.80 10.74 10.80 10.40 10.80 20,211,908 215,683,903 10.671 5.731 5.699 5.731 5.519 5.731 38,090,728 5.6624 -0.92%
2008-06-27 0 10.90 10.90 10.94 10.42 11.12 13,176,200 142,680,240 10.829 5.784 5.784 5.805 5.529 5.901 24,831,453 5.7459 1.30%
2008-06-26 0 10.76 10.70 10.76 10.54 12.26 25,247,300 275,954,950 10.930 5.710 5.678 5.710 5.593 6.505 47,580,270 5.7998 -0.37%
2008-06-25 0 10.80 10.78 10.80 10.40 11.38 21,451,000 231,025,280 10.770 5.731 5.720 5.731 5.519 6.039 40,425,882 5.7148 -3.57%
2008-06-24 0 11.20 11.14 11.20 11.08 11.98 28,998,800 324,956,360 11.206 5.943 5.911 5.943 5.879 6.357 54,650,229 5.9461 -5.72%
2008-06-23 0 11.88 11.86 11.88 11.84 12.42 25,571,253 308,049,782 12.047 6.304 6.293 6.304 6.283 6.590 48,190,781 6.3923 -6.31%
2008-06-20 0 12.68 12.54 12.68 12.48 12.80 12,224,567 153,473,345 12.555 6.728 6.654 6.728 6.622 6.792 23,038,035 6.6617 0.32%
2008-06-19 0 12.64 12.62 12.64 12.54 13.02 8,091,790 103,252,850 12.760 6.707 6.696 6.707 6.654 6.909 15,249,534 6.7709 -2.92%
2008-06-18 0 13.02 12.96 13.02 12.52 13.26 9,034,000 117,211,990 12.975 6.909 6.877 6.909 6.643 7.036 17,025,193 6.8846 1.72%
2008-06-17 0 12.80 12.78 12.80 12.64 12.96 11,413,000 145,456,800 12.745 6.792 6.781 6.792 6.707 6.877 21,508,582 6.7627 1.91%
2008-06-16 0 12.56 12.56 12.64 12.22 13.20 20,886,298 264,195,674 12.649 6.665 6.665 6.707 6.484 7.004 39,361,662 6.7120 3.12%
2008-06-13 0 12.18 12.18 12.22 12.14 12.50 10,348,000 126,774,280 12.251 6.463 6.463 6.484 6.442 6.633 19,501,516 6.5007 -1.30%
2008-06-12 0 12.34 12.34 12.36 11.92 12.38 21,264,456 258,057,752 12.136 6.548 6.548 6.559 6.325 6.569 40,074,327 6.4395 -2.53%
2008-06-11 0 12.66 12.66 12.70 12.46 12.90 18,210,000 230,840,640 12.677 6.718 6.718 6.739 6.612 6.845 34,317,995 6.7265 -3.65%
2008-06-10 0 13.14 13.14 13.16 12.40 13.38 15,363,689 199,324,887 12.974 6.972 6.972 6.983 6.580 7.100 28,953,926 6.8842 -3.52%
2008-06-06 0 13.62 13.60 13.62 13.42 13.80 3,769,000 51,254,700 13.599 7.227 7.217 7.227 7.121 7.323 7,102,939 7.2160 1.49%
2008-06-05 0 13.42 13.42 13.52 13.40 13.96 7,992,000 108,694,000 13.600 7.121 7.121 7.174 7.110 7.408 15,061,472 7.2167 -2.19%
2008-06-04 0 13.72 13.70 13.72 13.68 14.12 6,009,000 83,419,720 13.882 7.280 7.270 7.280 7.259 7.492 11,324,373 7.3664 -1.29%
2008-06-03 0 13.90 13.90 13.98 13.60 14.10 9,262,000 127,611,390 13.778 7.376 7.376 7.418 7.217 7.482 17,454,875 7.3109 -0.71%
2008-06-02 0 14.00 13.82 14.00 13.28 14.00 11,816,000 161,235,626 13.646 7.429 7.333 7.429 7.047 7.429 22,268,063 7.2407 5.90%
2008-05-30 0 13.22 13.22 13.32 13.06 13.84 26,000,856 347,775,232 13.376 7.015 7.015 7.068 6.930 7.344 49,000,398 7.0974 -2.79%
2008-05-29 0 13.60 13.58 13.60 13.28 13.80 14,411,327 193,447,015 13.423 7.217 7.206 7.217 7.047 7.323 27,159,135 7.1227 3.82%
2008-05-28 0 13.10 13.10 13.18 13.10 13.60 9,950,033 132,489,192 13.315 6.951 6.951 6.994 6.951 7.217 18,751,520 7.0655 -1.06%
2008-05-27 0 13.24 13.18 13.24 12.78 13.82 18,910,000 250,628,720 13.254 7.025 6.994 7.025 6.781 7.333 35,637,193 7.0328 6.43%
2008-05-26 0 12.44 12.44 12.46 12.04 12.78 16,011,080 198,735,067 12.412 6.601 6.601 6.612 6.389 6.781 30,173,979 6.5863 -2.66%
2008-05-23 0 12.78 12.74 12.78 12.66 12.94 15,802,000 202,042,480 12.786 6.781 6.760 6.781 6.718 6.866 29,779,954 6.7845 0.63%
2008-05-22 0 12.70 12.72 12.80 12.46 13.00 13,232,006 168,378,756 12.725 6.739 6.750 6.792 6.612 6.898 24,936,623 6.7523 -2.35%
2008-05-21 0 13.08 13.14 13.18 12.70 13.14 20,316,313 263,922,036 12.991 6.901 6.933 6.954 6.701 6.933 38,505,330 6.8542 -0.76%
2008-05-20 0 13.18 13.10 13.12 12.82 13.56 18,950,474 249,200,710 13.150 6.954 6.912 6.922 6.764 7.155 35,916,667 6.9383 -3.37%
2008-05-19 0 13.64 13.64 13.66 13.46 13.82 12,246,000 166,343,540 13.583 7.197 7.197 7.207 7.102 7.292 23,209,736 7.1670 -1.16%
2008-05-16 0 13.80 13.82 13.88 13.50 13.92 19,359,500 265,035,450 13.690 7.281 7.292 7.323 7.123 7.345 36,691,891 7.2233 0.73%
2008-05-15 0 13.70 13.66 13.68 13.56 14.40 22,906,416 316,157,535 13.802 7.228 7.207 7.218 7.155 7.598 43,414,329 7.2823 -3.93%
2008-05-14 0 14.26 14.26 14.28 14.02 14.60 29,860,000 423,869,240 14.195 7.524 7.524 7.534 7.397 7.703 56,593,396 7.4897 -4.42%
2008-05-13 0 14.92 14.94 14.96 13.52 15.08 39,305,025 561,272,689 14.280 7.872 7.883 7.893 7.133 7.957 74,494,469 7.5344 2.75%
2008-05-09 0 14.52 14.50 14.52 14.40 14.94 6,276,000 91,341,280 14.554 7.661 7.651 7.661 7.598 7.883 11,894,848 7.6791 -1.76%
2008-05-08 0 14.78 14.78 14.80 14.44 15.30 16,498,000 242,720,184 14.712 7.798 7.798 7.809 7.619 8.073 31,268,515 7.7624 -3.15%
2008-05-07 0 15.26 15.26 15.30 15.20 16.66 11,455,520 179,437,147 15.664 8.052 8.052 8.073 8.020 8.790 21,711,547 8.2646 -5.45%
2008-05-06 0 16.14 16.12 16.14 15.82 16.40 5,464,000 88,114,415 16.126 8.516 8.505 8.516 8.347 8.653 10,355,871 8.5086 0.00%
2008-05-05 0 16.14 16.10 16.12 16.02 16.90 10,463,000 171,217,254 16.364 8.516 8.495 8.505 8.453 8.917 19,830,432 8.6341 -1.47%
2008-05-02 0 16.38 16.32 16.38 16.26 16.82 11,288,375 186,760,603 16.545 8.642 8.611 8.642 8.579 8.875 21,394,758 8.7293 1.99%
2008-04-30 0 16.06 16.06 16.10 15.78 16.26 19,296,000 311,116,800 16.123 8.474 8.474 8.495 8.326 8.579 36,571,540 8.5071 1.90%
2008-04-29 0 15.76 15.76 15.78 15.46 15.88 11,630,000 183,541,800 15.782 8.315 8.315 8.326 8.157 8.379 22,042,237 8.3268 1.81%
2008-04-28 0 15.48 15.46 15.50 15.16 15.58 9,523,000 146,296,920 15.362 8.168 8.157 8.178 7.999 8.220 18,048,858 8.1056 -1.28%
2008-04-25 0 15.68 15.62 15.68 15.66 16.32 10,478,000 166,514,742 15.892 8.273 8.241 8.273 8.263 8.611 19,858,861 8.3849 -0.76%
2008-04-24 0 15.80 15.92 15.94 15.38 16.50 24,797,000 391,533,420 15.790 8.336 8.400 8.410 8.115 8.706 46,997,537 8.3309 3.27%
2008-04-23 0 15.30 15.30 15.36 14.80 15.60 13,222,852 203,099,651 15.360 8.073 8.073 8.104 7.809 8.231 25,061,155 8.1042 3.52%
2008-04-22 0 14.78 14.72 14.90 13.84 15.30 12,623,082 186,588,944 14.782 7.798 7.767 7.862 7.302 8.073 23,924,417 7.7991 5.27%
2008-04-21 0 14.04 14.02 14.04 13.96 14.78 25,170,153 358,349,679 14.237 7.408 7.397 7.408 7.366 7.798 47,704,770 7.5118 2.63%
2008-04-18 0 13.68 13.68 13.78 13.50 13.96 4,430,636 60,996,187 13.767 7.218 7.218 7.271 7.123 7.366 8,397,346 7.2637 0.59%
2008-04-17 0 13.60 13.56 13.58 13.44 14.04 14,886,624 203,545,205 13.673 7.176 7.155 7.165 7.091 7.408 28,214,488 7.2142 3.19%
2008-04-16 0 13.18 13.28 13.30 12.68 13.74 12,488,297 164,673,215 13.186 6.954 7.007 7.017 6.690 7.250 23,668,960 6.9573 -1.49%
2008-04-15 0 13.38 13.36 13.38 13.00 13.80 22,583,648 301,216,958 13.338 7.060 7.049 7.060 6.859 7.281 42,802,590 7.0374 -4.56%
2008-04-14 0 14.02 14.02 14.04 13.76 14.70 23,224,000 329,722,438 14.197 7.397 7.397 7.408 7.260 7.756 44,016,243 7.4909 -6.53%
2008-04-11 0 15.00 14.92 15.00 14.50 15.06 9,892,000 147,445,839 14.906 7.914 7.872 7.914 7.651 7.946 18,748,221 7.8645 3.45%
2008-04-10 0 14.50 14.50 14.66 13.68 14.86 10,274,551 149,659,967 14.566 7.651 7.651 7.735 7.218 7.840 19,473,266 7.6854 1.40%
2008-04-09 0 14.30 14.24 14.34 13.96 15.02 16,838,000 242,502,380 14.402 7.545 7.513 7.566 7.366 7.925 31,912,914 7.5989 -4.92%
2008-04-08 0 15.04 15.00 15.04 14.80 15.18 12,073,000 181,044,420 14.996 7.935 7.914 7.935 7.809 8.009 22,881,851 7.9121 0.00%
2008-04-07 0 15.04 15.02 15.08 14.92 15.80 20,087,893 302,733,989 15.070 7.935 7.925 7.957 7.872 8.336 38,072,407 7.9515 -0.53%
2008-04-03 0 15.12 15.12 15.16 14.60 15.62 25,617,380 388,738,879 15.175 7.978 7.978 7.999 7.703 8.241 48,552,396 8.0066 2.86%
2008-04-02 0 14.70 14.52 14.70 14.26 14.78 14,824,000 217,043,578 14.641 7.756 7.661 7.756 7.524 7.798 28,095,797 7.7251 6.37%
2008-04-01 0 13.82 13.80 13.82 13.34 14.28 24,885,000 343,638,314 13.809 7.292 7.281 7.292 7.038 7.534 47,164,322 7.2860 2.37%
2008-03-31 0 13.50 13.40 13.50 13.20 13.96 20,138,400 272,795,124 13.546 7.123 7.070 7.123 6.965 7.366 38,168,133 7.1472 0.75%
2008-03-28 0 13.40 13.30 13.36 12.62 13.48 22,958,400 302,890,504 13.193 7.070 7.017 7.049 6.659 7.112 43,512,854 6.9609 6.18%
2008-03-27 0 12.62 12.50 12.52 11.80 13.04 34,964,500 443,449,980 12.683 6.659 6.595 6.606 6.226 6.880 66,267,910 6.6918 5.17%
2008-03-26 0 12.00 12.00 12.06 11.00 12.34 22,338,468 266,824,489 11.945 6.331 6.331 6.363 5.804 6.511 42,337,902 6.3023 2.21%
2008-03-25 0 11.74 11.74 11.78 10.86 11.86 19,449,200 222,065,888 11.418 6.194 6.194 6.215 5.730 6.258 36,861,898 6.0243 10.55%
2008-03-20 0 10.62 10.62 10.70 10.44 11.50 18,287,331 195,900,735 10.712 5.603 5.603 5.646 5.508 6.068 34,659,818 5.6521 -7.01%
2008-03-19 0 11.42 11.24 11.42 10.90 11.88 20,057,500 228,011,222 11.368 6.025 5.930 6.025 5.751 6.268 38,014,804 5.9980 8.35%
2008-03-18 0 10.54 10.60 10.66 10.10 10.72 9,892,000 102,872,120 10.400 5.561 5.593 5.624 5.329 5.656 18,748,221 5.4870 -0.57%
2008-03-17 0 10.60 10.64 10.74 10.48 11.30 15,168,000 163,208,120 10.760 5.593 5.614 5.667 5.529 5.962 28,747,777 5.6772 -7.02%
2008-03-14 0 11.40 11.30 11.38 11.20 11.90 12,932,000 148,144,196 11.456 6.015 5.962 6.004 5.909 6.279 24,509,906 6.0443 -1.89%
2008-03-13 0 11.62 11.58 11.62 11.50 12.26 12,607,796 150,534,470 11.940 6.131 6.110 6.131 6.068 6.469 23,895,445 6.2997 -5.68%
2008-03-12 0 12.32 12.32 12.34 11.74 13.16 31,554,992 394,257,454 12.494 6.500 6.500 6.511 6.194 6.944 59,805,899 6.5923 1.82%
2008-03-11 0 12.10 12.00 12.14 11.38 12.22 27,134,000 318,891,740 11.752 6.384 6.331 6.405 6.004 6.448 51,426,832 6.2009 -1.63%
2008-03-10 0 12.30 12.26 12.30 11.96 12.68 18,145,100 220,269,046 12.139 6.490 6.469 6.490 6.310 6.690 34,390,249 6.4050 -4.65%
2008-03-07 0 12.90 12.90 12.92 12.12 13.00 24,220,000 301,729,985 12.458 6.806 6.806 6.817 6.395 6.859 45,903,954 6.5731 -2.42%
2008-03-06 0 13.22 13.20 13.22 12.88 13.40 14,045,734 183,818,069 13.087 6.975 6.965 6.975 6.796 7.070 26,620,756 6.9051 0.61%
2008-03-05 0 13.14 13.18 13.20 12.70 14.00 23,868,000 311,241,918 13.040 6.933 6.954 6.965 6.701 7.387 45,236,811 6.8803 -5.19%
2008-03-04 0 13.86 13.80 13.86 13.70 14.52 11,324,800 159,049,840 14.044 7.313 7.281 7.313 7.228 7.661 21,463,794 7.4101 -3.75%
2008-03-03 0 14.40 14.34 14.40 13.88 14.48 8,113,000 115,481,038 14.234 7.598 7.566 7.598 7.323 7.640 15,376,498 7.5102 -1.77%
2008-02-29 0 14.66 14.66 14.70 14.50 14.94 11,906,000 173,841,200 14.601 7.735 7.735 7.756 7.651 7.883 22,565,337 7.7039 -2.53%
2008-02-28 0 15.04 15.00 15.02 14.64 15.22 6,518,000 97,979,360 15.032 7.935 7.914 7.925 7.724 8.030 12,353,508 7.9313 1.62%
2008-02-27 0 14.80 14.68 14.70 14.40 14.98 15,706,591 231,475,861 14.737 7.809 7.746 7.756 7.598 7.904 29,768,564 7.7758 4.37%
2008-02-26 0 14.18 14.10 14.18 13.92 14.90 19,101,000 271,540,684 14.216 7.482 7.439 7.482 7.345 7.862 36,201,958 7.5007 -3.14%
2008-02-25 0 14.64 14.60 14.76 14.46 14.90 9,968,438 145,711,081 14.617 7.724 7.703 7.788 7.629 7.862 18,893,093 7.7124 -2.40%
2008-02-22 0 15.00 15.08 15.18 14.18 15.12 12,489,600 181,586,914 14.539 7.914 7.957 8.009 7.482 7.978 23,671,429 7.6711 0.13%
2008-02-21 0 14.98 14.94 14.98 14.48 15.70 14,148,000 211,869,056 14.975 7.904 7.883 7.904 7.640 8.284 26,814,580 7.9013 -3.60%
2008-02-20 0 15.54 15.42 15.56 15.00 16.42 13,578,000 209,989,870 15.465 8.199 8.136 8.210 7.914 8.664 25,734,264 8.1599 -3.48%
2008-02-19 0 16.10 16.10 16.12 15.50 16.30 6,599,404 105,038,142 15.916 8.495 8.495 8.505 8.178 8.600 12,507,793 8.3978 3.21%
2008-02-18 0 15.60 15.50 15.60 15.50 16.00 9,096,000 142,809,572 15.700 8.231 8.178 8.231 8.178 8.442 17,239,569 8.2838 -2.13%
2008-02-15 0 15.94 15.94 15.96 15.00 16.00 18,128,596 284,478,307 15.692 8.410 8.410 8.421 7.914 8.442 34,358,969 8.2796 3.51%
2008-02-14 0 15.40 15.34 15.38 15.00 15.64 16,773,000 258,230,008 15.396 8.125 8.094 8.115 7.914 8.252 31,789,720 8.1231 5.05%
2008-02-13 0 14.66 14.60 14.64 14.26 15.08 13,370,000 196,322,800 14.684 7.735 7.703 7.724 7.524 7.957 25,340,044 7.7475 1.81%
2008-02-12 0 14.40 14.42 14.48 13.96 14.64 6,679,000 95,636,560 14.319 7.598 7.608 7.640 7.366 7.724 12,658,650 7.5550 4.35%
2008-02-11 0 13.80 13.60 13.62 13.60 14.60 5,815,000 81,456,244 14.008 7.281 7.176 7.186 7.176 7.703 11,021,118 7.3909 -5.48%
2008-02-06 0 14.60 14.42 14.62 14.26 15.10 15,382,000 223,758,080 14.547 7.703 7.608 7.714 7.524 7.967 29,153,370 7.6752 -6.17%
2008-02-05 0 15.56 15.54 15.60 15.24 15.86 15,652,147 243,406,089 15.551 8.210 8.199 8.231 8.041 8.368 29,665,377 8.2051 0.65%
2008-02-04 0 15.46 15.42 15.46 15.24 16.40 36,334,024 566,971,350 15.604 8.157 8.136 8.157 8.041 8.653 68,863,557 8.2333 4.46%
2008-02-01 0 14.80 14.92 15.00 13.76 15.40 41,898,545 615,612,201 14.693 7.809 7.872 7.914 7.260 8.125 79,409,945 7.7523 9.14%
2008-01-31 0 13.56 13.50 13.58 12.68 13.80 15,653,000 206,068,940 13.165 7.155 7.123 7.165 6.690 7.281 29,666,994 6.9461 4.31%
2008-01-30 0 13.00 12.88 13.00 12.80 14.40 10,088,000 133,703,720 13.254 6.859 6.796 6.859 6.754 7.598 19,119,698 6.9930 -5.80%
2008-01-29 0 13.80 13.70 13.80 13.52 14.02 7,095,000 97,157,080 13.694 7.281 7.228 7.281 7.133 7.397 13,447,091 7.2251 2.07%
2008-01-28 0 13.52 13.42 13.78 13.22 14.94 11,302,500 154,718,970 13.689 7.133 7.081 7.271 6.975 7.883 21,421,529 7.2226 -8.15%
2008-01-25 0 14.72 14.70 14.72 14.08 15.16 19,633,882 286,250,310 14.579 7.767 7.756 7.767 7.429 7.999 37,211,924 7.6924 6.98%
2008-01-24 0 13.76 13.66 13.70 13.28 14.46 21,554,895 301,488,140 13.987 7.260 7.207 7.228 7.007 7.629 40,852,803 7.3799 3.77%
2008-01-23 0 13.26 13.30 13.32 12.40 13.36 14,774,000 191,607,600 12.969 6.996 7.017 7.028 6.543 7.049 28,001,033 6.8429 7.28%
2008-01-22 0 12.36 12.24 12.42 11.26 13.14 26,819,000 327,444,320 12.209 6.521 6.458 6.553 5.941 6.933 50,829,815 6.4420 -7.62%
2008-01-21 0 13.38 13.18 13.36 13.20 14.00 10,175,000 136,931,130 13.458 7.060 6.954 7.049 6.965 7.387 19,284,588 7.1005 -4.84%
2008-01-18 0 14.06 14.06 14.10 13.62 14.44 9,947,431 139,555,434 14.029 7.418 7.418 7.439 7.186 7.619 18,853,279 7.4022 -0.14%
2008-01-17 0 14.08 14.08 14.16 12.96 14.22 17,854,368 247,570,342 13.866 7.429 7.429 7.471 6.838 7.503 33,839,227 7.3161 1.00%
2008-01-16 0 13.94 13.82 13.84 13.80 14.50 22,463,788 317,856,787 14.150 7.355 7.292 7.302 7.281 7.651 42,575,420 7.4657 -5.17%
2008-01-15 0 14.70 14.62 14.70 14.24 15.72 8,134,244 121,914,846 14.988 7.756 7.714 7.756 7.513 8.294 15,416,761 7.9079 -3.29%
2008-01-14 0 15.20 15.10 15.24 15.10 15.96 4,703,000 72,751,996 15.469 8.020 7.967 8.041 7.967 8.421 8,913,555 8.1620 -1.94%
2008-01-11 0 15.50 15.46 15.50 15.42 16.10 13,536,048 212,655,594 15.710 8.178 8.157 8.178 8.136 8.495 25,654,753 8.2891 1.97%
2008-01-10 0 15.20 15.14 15.16 15.10 16.38 21,948,108 341,734,534 15.570 8.020 7.988 7.999 7.967 8.642 41,598,057 8.2152 2.01%
2008-01-09 0 14.90 15.00 15.02 14.12 15.18 17,375,000 254,494,483 14.647 7.862 7.914 7.925 7.450 8.009 32,930,685 7.7282 1.64%
2008-01-08 0 14.66 14.58 14.60 14.40 15.34 17,029,833 251,713,150 14.781 7.735 7.693 7.703 7.598 8.094 32,276,493 7.7987 0.41%
2008-01-07 0 14.60 14.64 14.66 14.48 15.00 17,739,000 261,118,826 14.720 7.703 7.724 7.735 7.640 7.914 33,620,571 7.7666 -4.33%
2008-01-04 0 15.26 15.24 15.26 15.00 15.42 17,788,200 271,363,960 15.255 8.052 8.041 8.052 7.914 8.136 33,713,819 8.0490 0.93%
2008-01-03 0 15.12 15.04 15.08 14.96 16.10 16,428,000 253,618,628 15.438 7.978 7.935 7.957 7.893 8.495 31,135,844 8.1456 -7.47%
2008-01-02 0 16.34 16.28 16.30 16.08 17.24 13,263,791 218,490,261 16.473 8.621 8.590 8.600 8.484 9.096 25,138,747 8.6914 -5.22%
2007-12-31 0 17.24 17.20 17.24 16.60 17.28 3,786,762 64,319,446 16.985 9.096 9.075 9.096 8.759 9.117 7,177,017 8.9619 -0.23%
2007-12-28 0 17.28 17.20 17.38 16.98 17.60 9,892,000 169,994,600 17.185 9.117 9.075 9.170 8.959 9.286 18,748,221 9.0672 -0.69%
2007-12-27 0 17.40 17.40 17.42 17.18 17.74 9,101,300 158,894,156 17.458 9.181 9.181 9.191 9.065 9.360 17,249,614 9.2115 1.16%
2007-12-24 0 17.20 17.02 17.20 16.60 17.40 3,637,000 61,480,720 16.904 9.075 8.980 9.075 8.759 9.181 6,893,174 8.9191 3.24%
2007-12-21 0 16.66 16.60 16.70 15.94 17.08 16,449,383 271,120,152 16.482 8.790 8.759 8.811 8.410 9.012 31,176,371 8.6963 5.98%
2007-12-20 0 15.72 15.70 15.72 15.40 16.08 13,012,646 204,438,202 15.711 8.294 8.284 8.294 8.125 8.484 24,662,754 8.2894 -2.12%
2007-12-19 0 16.06 16.02 16.06 14.82 16.18 26,436,000 419,355,110 15.863 8.474 8.453 8.474 7.819 8.537 50,103,919 8.3697 9.10%
2007-12-18 0 14.72 14.72 14.74 14.02 15.22 21,024,600 307,158,622 14.609 7.767 7.767 7.777 7.397 8.030 39,847,740 7.7083 2.65%
2007-12-17 0 14.34 14.46 14.48 14.24 15.12 18,324,000 267,150,592 14.579 7.566 7.629 7.640 7.513 7.978 34,729,316 7.6924 -5.78%
2007-12-14 0 15.22 15.22 15.30 14.66 16.00 32,011,000 488,120,778 15.249 8.030 8.030 8.073 7.735 8.442 60,670,167 8.0455 -6.63%
2007-12-13 0 16.30 16.32 16.34 15.96 17.62 27,963,300 467,285,566 16.711 8.600 8.611 8.621 8.421 9.297 52,998,597 8.8169 -7.39%
2007-12-12 0 17.60 17.60 17.62 17.00 18.40 31,314,400 545,193,331 17.410 9.286 9.286 9.297 8.970 9.708 59,349,908 9.1861 -6.68%
2007-12-11 0 18.86 18.86 18.96 18.62 19.28 12,538,546 236,467,743 18.859 9.951 9.951 10.00 9.824 10.17 23,764,196 9.9506 -0.21%
2007-12-10 0 18.90 18.80 18.90 18.50 21.00 8,758,000 168,455,690 19.234 9.972 9.919 9.972 9.761 11.08 16,598,961 10.149 -5.74%
2007-12-07 0 20.05 19.98 20.00 19.68 20.45 9,510,000 190,771,110 20.060 10.58 10.54 10.55 10.38 10.79 18,024,220 10.584 0.25%
2007-12-06 0 20.00 19.98 20.05 19.64 20.50 17,227,000 345,532,640 20.058 10.55 10.54 10.58 10.36 10.82 32,650,182 10.583 1.83%
2007-12-05 0 19.64 19.64 19.72 19.52 19.88 18,980,902 374,352,727 19.723 10.36 10.36 10.40 10.30 10.49 35,974,337 10.406 -0.41%
2007-12-04 0 19.72 19.66 19.68 19.12 20.40 28,327,400 557,628,620 19.685 10.40 10.37 10.38 10.09 10.76 53,688,673 10.386 4.23%
2007-12-03 1 18.92 18.92 19.06 18.88 19.30 7,196,000 137,177,888 19.063 9.983 9.983 10.06 9.962 10.18 13,638,516 10.058 2.05%
2007-11-30 0 18.54 18.44 18.56 17.52 18.90 18,602,000 339,600,729 18.256 9.782 9.729 9.793 9.244 9.972 35,256,207 9.6324 5.70%
2007-11-29 0 17.54 17.50 17.54 17.00 18.34 14,344,000 254,307,500 17.729 9.255 9.233 9.255 8.970 9.677 27,186,057 9.3543 4.40%
2007-11-28 0 16.80 16.82 16.84 16.46 17.68 7,785,000 131,909,480 16.944 8.864 8.875 8.885 8.685 9.328 14,754,842 8.9401 0.00%
2007-11-27 0 16.80 16.78 16.82 16.10 17.36 8,908,461 148,908,056 16.715 8.864 8.854 8.875 8.495 9.160 16,884,128 8.8194 0.00%
2007-11-26 0 16.80 16.80 16.84 16.62 17.48 15,549,000 264,011,346 16.979 8.864 8.864 8.885 8.769 9.223 29,469,883 8.9587 4.35%
2007-11-23 0 16.10 15.96 16.20 15.10 16.40 19,860,000 318,369,400 16.031 8.495 8.421 8.547 7.967 8.653 37,640,484 8.4582 3.34%
2007-11-22 0 15.58 15.58 15.60 14.70 15.80 19,960,000 305,281,892 15.295 8.220 8.220 8.231 7.756 8.336 37,830,013 8.0698 -1.64%
2007-11-21 0 15.84 15.80 15.90 15.20 16.72 25,670,500 408,261,680 15.904 8.358 8.336 8.389 8.020 8.822 48,653,073 8.3913 -7.37%
2007-11-20 0 17.10 17.08 17.10 16.08 17.24 22,047,000 365,102,280 16.560 9.022 9.012 9.022 8.484 9.096 41,785,486 8.7375 -0.35%
2007-11-19 0 17.16 17.16 17.20 17.08 18.76 19,842,000 348,404,920 17.559 9.054 9.054 9.075 9.012 9.898 37,606,369 9.2645 -9.68%
2007-11-16 0 19.00 19.06 19.10 17.92 19.10 5,876,000 106,807,600 18.177 10.02 10.06 10.08 9.455 10.08 11,136,731 9.5906 0.00%
2007-11-15 0 19.00 18.96 19.00 18.60 19.50 7,550,100 143,402,630 18.993 10.02 10.00 10.02 9.814 10.29 14,309,638 10.021 -0.52%
2007-11-14 0 19.10 19.08 19.10 18.10 19.94 18,538,781 354,146,284 19.103 10.08 10.07 10.08 9.550 10.52 35,136,389 10.079 11.05%
2007-11-13 0 17.20 17.20 17.34 16.70 18.02 26,313,861 447,630,431 17.011 9.075 9.075 9.149 8.811 9.508 49,872,430 8.9755 -1.60%
2007-11-12 0 17.48 17.46 17.52 17.02 18.92 18,101,500 318,537,691 17.597 9.223 9.212 9.244 8.980 9.983 34,307,614 9.2848 -9.52%
2007-11-09 0 19.32 19.26 19.30 18.86 19.70 10,763,076 208,493,627 19.371 10.19 10.16 10.18 9.951 10.39 20,399,164 10.221 -1.02%
2007-11-08 0 19.52 19.60 19.94 19.50 22.00 23,401,591 480,451,742 20.531 10.30 10.34 10.52 10.29 11.61 44,352,830 10.832 -4.31%
2007-11-07 0 20.40 20.40 20.50 19.72 22.40 31,476,186 672,728,440 21.373 10.76 10.76 10.82 10.40 11.82 59,656,539 11.277 2.00%
2007-11-06 0 20.00 19.98 20.00 18.60 20.50 21,478,760 424,366,448 19.757 10.55 10.54 10.55 9.814 10.82 40,708,505 10.425 7.41%
2007-11-05 0 18.62 18.68 18.70 18.16 20.20 12,034,000 226,870,001 18.852 9.824 9.856 9.867 9.582 10.66 22,807,935 9.9470 -7.13%
2007-11-02 0 20.05 20.00 20.05 19.80 20.75 18,949,448 385,060,340 20.320 10.58 10.55 10.58 10.45 10.95 35,914,723 10.722 -6.31%
2007-11-01 0 21.40 21.00 21.45 20.20 21.50 36,711,700 768,829,919 20.942 11.29 11.08 11.32 10.66 11.34 69,579,363 11.050 10.20%
2007-10-31 0 19.42 19.14 19.30 18.10 20.00 36,348,258 693,170,236 19.070 10.25 10.10 10.18 9.550 10.55 68,890,534 10.062 7.29%
2007-10-30 0 18.10 18.02 18.10 17.34 18.32 18,525,900 328,570,828 17.736 9.550 9.508 9.550 9.149 9.666 35,111,976 9.3578 2.72%
2007-10-29 0 17.62 17.54 17.62 17.08 17.80 18,721,158 330,207,647 17.638 9.297 9.255 9.297 9.012 9.392 35,482,047 9.3063 3.16%
2007-10-26 0 17.08 17.14 17.20 16.46 17.32 14,004,540 237,292,970 16.944 9.012 9.043 9.075 8.685 9.138 26,542,682 8.9401 0.23%
2007-10-25 0 17.04 17.10 17.16 16.00 17.88 12,849,000 220,844,302 17.188 8.991 9.022 9.054 8.442 9.434 24,352,597 9.0686 -1.62%
2007-10-24 0 17.32 17.32 17.34 17.30 18.00 17,138,926 302,626,058 17.657 9.138 9.138 9.149 9.128 9.497 32,483,256 9.3164 2.49%
2007-10-23 0 16.90 16.90 17.04 15.62 17.28 16,746,800 276,727,530 16.524 8.917 8.917 8.991 8.241 9.117 31,740,063 8.7186 3.81%
2007-10-22 0 16.28 16.28 16.32 15.12 16.40 20,612,000 331,229,580 16.070 8.590 8.590 8.611 7.978 8.653 39,065,743 8.4788 1.24%
2007-10-18 0 16.08 16.02 16.10 15.40 16.16 18,757,700 296,259,603 15.794 8.484 8.453 8.495 8.125 8.526 35,551,304 8.3333 4.69%
2007-10-17 0 15.36 15.38 15.48 15.10 15.76 16,185,490 249,332,200 15.405 8.104 8.115 8.168 7.967 8.315 30,676,217 8.1279 -2.54%
2007-10-16 0 15.76 15.72 15.76 15.40 16.38 33,033,116 522,811,490 15.827 8.315 8.294 8.315 8.125 8.642 62,607,375 8.3506 -5.40%
2007-10-15 0 16.66 16.60 16.70 16.38 17.22 14,837,818 246,359,354 16.603 8.790 8.759 8.811 8.642 9.086 28,121,986 8.7604 -0.83%
2007-10-12 0 16.80 16.76 16.80 16.70 17.40 9,510,700 160,654,308 16.892 8.864 8.843 8.864 8.811 9.181 18,025,546 8.9126 -2.89%
2007-10-11 0 17.30 17.14 17.20 16.92 17.40 10,411,861 178,820,763 17.175 9.128 9.043 9.075 8.927 9.181 19,733,509 9.0618 4.22%
2007-10-10 0 16.60 16.82 16.88 16.50 17.20 14,646,300 245,526,470 16.764 8.759 8.875 8.906 8.706 9.075 27,759,004 8.8449 0.63%
2007-10-09 0 16.52 16.50 16.54 16.46 17.12 9,654,500 160,499,079 16.624 8.704 8.693 8.714 8.672 9.020 18,324,711 8.7586 -4.40%
2007-10-08 0 17.28 17.34 17.38 16.68 17.48 6,862,000 117,324,065 17.098 9.104 9.136 9.157 8.788 9.209 13,024,410 9.0080 2.13%
2007-10-05 0 16.92 16.84 16.90 16.02 17.74 14,240,255 238,998,538 16.783 8.914 8.872 8.904 8.440 9.346 27,028,697 8.8424 7.09%
2007-10-04 0 15.80 15.80 15.84 15.30 16.78 21,515,591 340,452,657 15.824 8.324 8.324 8.345 8.061 8.841 40,837,639 8.3367 -8.03%
2007-10-03 0 17.18 17.10 17.14 17.04 17.88 12,785,394 223,220,566 17.459 9.051 9.009 9.030 8.978 9.420 24,267,300 9.1984 0.35%
2007-10-02 0 17.12 17.10 17.20 16.50 17.38 11,541,479 195,236,057 16.916 9.020 9.009 9.062 8.693 9.157 21,906,289 8.9123 5.68%
2007-09-28 0 16.20 16.18 16.20 16.18 16.88 10,348,800 169,466,120 16.375 8.535 8.525 8.535 8.525 8.893 19,642,526 8.6275 -4.14%
2007-09-27 0 16.90 16.70 16.90 16.06 17.24 19,798,000 326,340,458 16.484 8.904 8.799 8.904 8.461 9.083 37,577,568 8.6844 -0.24%
2007-09-25 0 16.94 16.88 16.94 16.82 17.40 10,404,171 177,693,837 17.079 8.925 8.893 8.925 8.862 9.167 19,747,623 8.9982 -0.35%
2007-09-24 0 17.00 17.10 17.18 16.40 17.46 23,587,442 397,063,126 16.834 8.957 9.009 9.051 8.640 9.199 44,770,113 8.8689 5.59%
2007-09-21 0 16.10 16.10 16.16 15.96 16.68 17,790,093 289,980,916 16.300 8.482 8.482 8.514 8.409 8.788 33,766,463 8.5878 0.63%
2007-09-20 0 16.00 16.00 16.02 15.80 16.14 16,926,400 271,463,760 16.038 8.430 8.430 8.440 8.324 8.503 32,127,131 8.4497 -0.62%
2007-09-19 0 16.10 16.04 16.10 15.58 16.48 46,302,583 740,249,864 15.987 8.482 8.451 8.482 8.208 8.683 87,884,557 8.4230 6.91%
2007-09-18 0 15.06 15.06 15.08 14.94 15.40 16,718,000 252,123,540 15.081 7.934 7.934 7.945 7.871 8.114 31,731,578 7.9455 -0.26%
2007-09-17 0 15.10 15.24 15.26 14.52 15.46 20,907,500 318,382,470 15.228 7.956 8.029 8.040 7.650 8.145 39,683,453 8.0231 3.99%
2007-09-14 0 14.52 14.54 14.56 14.32 14.76 5,931,000 86,519,820 14.588 7.650 7.660 7.671 7.545 7.776 11,257,327 7.6856 0.69%
2007-09-13 0 14.42 14.32 14.44 13.80 14.46 5,290,000 74,896,280 14.158 7.597 7.545 7.608 7.271 7.618 10,040,678 7.4593 2.27%
2007-09-12 0 14.10 14.00 14.10 13.80 14.28 7,108,859 99,149,237 13.947 7.429 7.376 7.429 7.271 7.524 13,492,960 7.3482 2.17%
2007-09-11 0 13.80 13.70 13.80 13.38 13.96 7,682,000 105,069,320 13.677 7.271 7.218 7.271 7.049 7.355 14,580,810 7.2060 0.00%
2007-09-10 0 13.80 13.80 13.84 13.50 13.90 7,274,000 100,430,688 13.807 7.271 7.271 7.292 7.113 7.323 13,806,406 7.2742 0.44%
2007-09-07 0 13.74 13.72 13.80 13.70 14.32 10,977,000 154,256,260 14.053 7.239 7.228 7.271 7.218 7.545 20,834,880 7.4038 -1.86%
2007-09-06 0 14.00 13.88 13.90 13.52 14.04 6,548,000 90,572,382 13.832 7.376 7.313 7.323 7.123 7.397 12,428,423 7.2875 0.72%
2007-09-05 0 13.90 14.02 14.06 13.58 14.28 6,767,000 94,613,316 13.982 7.323 7.387 7.408 7.155 7.524 12,844,095 7.3663 0.00%
2007-09-04 0 13.90 13.88 13.90 13.44 13.96 7,720,097 106,746,519 13.827 7.323 7.313 7.323 7.081 7.355 14,653,120 7.2849 2.36%
2007-09-03 0 13.58 13.56 13.58 13.14 13.74 11,372,000 153,409,840 13.490 7.155 7.144 7.155 6.923 7.239 21,584,610 7.1074 0.74%
2007-08-31 0 13.48 13.48 13.50 13.00 13.96 18,326,000 245,644,580 13.404 7.102 7.102 7.113 6.849 7.355 34,783,640 7.0621 -0.30%
2007-08-30 0 13.52 13.50 13.52 13.20 13.68 5,921,811 79,894,222 13.492 7.123 7.113 7.123 6.955 7.207 11,239,886 7.1081 4.00%
2007-08-29 0 13.00 13.02 13.06 12.92 13.74 7,806,000 102,809,920 13.171 6.849 6.860 6.881 6.807 7.239 14,816,168 6.9390 -7.80%
2007-08-28 0 14.10 14.16 14.18 13.70 14.30 5,364,534 74,805,360 13.944 7.429 7.460 7.471 7.218 7.534 10,182,147 7.3467 -0.70%
2007-08-27 0 14.20 14.18 14.20 14.02 14.34 12,355,593 175,460,622 14.201 7.481 7.471 7.481 7.387 7.555 23,451,517 7.4818 2.31%
2007-08-24 0 13.88 13.86 13.90 13.26 13.94 4,811,000 66,228,960 13.766 7.313 7.302 7.323 6.986 7.344 9,131,512 7.2528 1.02%
2007-08-23 0 13.74 13.70 13.76 13.20 13.92 8,586,348 117,268,476 13.658 7.239 7.218 7.250 6.955 7.334 16,297,307 7.1956 4.57%
2007-08-22 0 13.14 13.12 13.22 12.80 13.40 6,127,200 80,709,434 13.172 6.923 6.912 6.965 6.744 7.060 11,629,724 6.9399 2.66%
2007-08-21 0 12.80 12.82 12.84 12.50 13.48 12,784,700 166,852,092 13.051 6.744 6.754 6.765 6.586 7.102 24,265,983 6.8760 2.56%
2007-08-20 0 12.48 12.44 12.46 11.90 12.68 10,577,500 130,746,073 12.361 6.575 6.554 6.565 6.270 6.681 20,076,610 6.5124 7.03%
2007-08-17 0 11.66 11.70 11.78 10.60 12.10 23,456,000 261,982,056 11.169 6.143 6.164 6.206 5.585 6.375 44,520,630 5.8845 -4.11%
2007-08-16 0 12.16 12.16 12.20 11.44 13.24 21,478,000 254,417,920 11.846 6.407 6.407 6.428 6.027 6.976 40,766,290 6.2409 -8.16%
2007-08-15 0 13.24 13.20 13.24 12.82 13.32 6,641,506 86,210,937 12.981 6.976 6.955 6.976 6.754 7.018 12,605,902 6.8389 -2.07%
2007-08-14 0 13.52 13.54 13.58 13.44 13.62 5,119,000 69,154,640 13.509 7.123 7.134 7.155 7.081 7.176 9,716,111 7.1175 0.15%
2007-08-13 0 13.50 13.48 13.50 13.46 14.00 6,123,000 83,515,920 13.640 7.113 7.102 7.113 7.091 7.376 11,621,752 7.1862 -1.03%
2007-08-10 0 13.64 13.60 13.64 13.28 13.92 7,686,000 104,656,040 13.616 7.186 7.165 7.186 6.997 7.334 14,588,402 7.1739 -5.01%
2007-08-09 0 14.36 14.28 14.36 14.20 14.70 7,748,000 111,994,222 14.455 7.566 7.524 7.566 7.481 7.745 14,706,081 7.6155 1.27%
2007-08-08 0 14.18 14.16 14.18 13.56 14.22 4,682,000 65,638,130 14.019 7.471 7.460 7.471 7.144 7.492 8,886,664 7.3861 3.65%
2007-08-07 0 13.68 13.52 13.68 13.40 13.92 11,058,000 151,451,749 13.696 7.207 7.123 7.207 7.060 7.334 20,988,622 7.2159 2.55%
2007-08-06 0 13.34 13.34 13.36 13.20 13.86 9,081,000 122,867,240 13.530 7.028 7.028 7.039 6.955 7.302 17,236,180 7.1284 -4.71%
2007-08-03 0 14.00 13.96 14.02 13.66 14.42 5,741,000 80,072,530 13.947 7.376 7.355 7.387 7.197 7.597 10,896,697 7.3483 -1.27%
2007-08-02 0 14.18 14.22 14.24 13.48 14.26 9,406,252 131,439,274 13.974 7.471 7.492 7.502 7.102 7.513 17,853,524 7.3621 1.58%
2007-08-01 0 13.96 13.88 13.96 13.00 14.20 17,124,200 235,810,300 13.771 7.355 7.313 7.355 6.849 7.481 32,502,565 7.2551 -3.19%
2007-07-31 0 14.42 14.26 14.50 13.98 14.50 12,223,854 173,076,891 14.159 7.597 7.513 7.639 7.365 7.639 23,201,470 7.4597 3.74%
2007-07-30 0 13.90 13.94 13.96 13.50 13.94 16,604,900 228,498,312 13.761 7.323 7.344 7.355 7.113 7.344 31,516,909 7.2500 -0.57%
2007-07-27 0 13.98 13.90 13.98 13.80 14.64 13,359,800 188,960,540 14.144 7.365 7.323 7.365 7.271 7.713 25,357,551 7.4518 -3.59%
2007-07-26 0 14.50 14.50 14.56 14.02 15.30 12,685,000 183,397,080 14.458 7.639 7.639 7.671 7.387 8.061 24,076,748 7.6172 -3.07%
2007-07-25 0 14.96 14.92 14.96 14.64 15.06 7,935,600 117,948,980 14.863 7.882 7.861 7.882 7.713 7.934 15,062,155 7.8308 -0.13%
2007-07-24 0 14.98 14.96 14.98 14.30 15.16 18,766,732 278,748,830 14.853 7.892 7.882 7.892 7.534 7.987 35,620,171 7.8256 0.40%
2007-07-23 0 14.92 14.92 14.94 13.70 15.00 20,026,744 291,440,984 14.553 7.861 7.861 7.871 7.218 7.903 38,011,735 7.6671 6.88%
2007-07-20 0 13.96 13.94 13.96 13.04 13.98 29,735,500 409,921,320 13.786 7.355 7.344 7.355 6.870 7.365 56,439,427 7.2630 7.38%
2007-07-19 0 13.00 12.98 13.00 12.80 13.12 12,780,000 165,816,680 12.975 6.849 6.839 6.849 6.744 6.912 24,257,062 6.8358 0.00%
2007-07-18 0 13.00 12.94 12.98 12.70 13.00 12,050,000 155,868,760 12.935 6.849 6.818 6.839 6.691 6.849 22,871,487 6.8150 1.25%
2007-07-17 0 12.84 12.84 12.98 12.80 13.20 24,580,000 316,522,852 12.877 6.765 6.765 6.839 6.744 6.955 46,654,037 6.7845 0.94%
2007-07-16 0 12.72 12.72 12.76 12.46 13.00 5,939,000 76,282,110 12.844 6.702 6.702 6.723 6.565 6.849 11,272,511 6.7671 -0.93%
2007-07-13 0 12.84 12.78 12.88 12.68 13.00 11,679,090 149,682,763 12.816 6.765 6.733 6.786 6.681 6.849 22,167,481 6.7524 0.63%
2007-07-12 0 12.76 12.78 12.80 12.54 12.96 8,939,647 113,944,296 12.746 6.723 6.733 6.744 6.607 6.828 16,967,885 6.7153 1.92%
2007-07-11 0 12.52 12.50 12.52 12.36 12.90 21,433,920 270,845,065 12.636 6.596 6.586 6.596 6.512 6.796 40,682,624 6.6575 -3.54%
2007-07-10 0 12.98 12.90 12.98 12.68 13.50 13,124,245 169,816,305 12.939 6.839 6.796 6.839 6.681 7.113 24,910,456 6.8171 -1.67%
2007-07-09 0 13.20 13.10 13.18 12.20 13.30 16,896,000 214,876,400 12.718 6.955 6.902 6.944 6.428 7.007 32,069,431 6.7003 8.91%
2007-07-06 0 12.12 12.00 12.12 11.88 12.30 14,614,000 175,759,760 12.027 6.386 6.322 6.386 6.259 6.480 27,738,083 6.3364 -2.26%
2007-07-05 0 12.40 12.42 12.50 11.98 12.42 13,108,000 158,745,152 12.111 6.533 6.544 6.586 6.312 6.544 24,879,622 6.3805 -0.16%
2007-07-04 0 12.42 12.42 12.44 11.88 12.50 14,972,000 181,505,040 12.123 6.544 6.544 6.554 6.259 6.586 28,417,585 6.3871 0.16%
2007-07-03 0 12.40 12.30 12.40 12.04 12.46 15,421,000 189,027,382 12.258 6.533 6.480 6.533 6.343 6.565 29,269,809 6.4581 4.91%
2007-06-29 0 11.82 11.84 11.88 11.70 12.14 8,990,000 106,882,404 11.889 6.227 6.238 6.259 6.164 6.396 17,063,458 6.2638 0.68%
2007-06-28 0 11.74 11.76 11.78 11.48 11.82 6,677,000 78,146,728 11.704 6.185 6.196 6.206 6.048 6.227 12,673,271 6.1663 0.00%
2007-06-27 0 11.74 11.58 11.66 11.48 11.90 7,309,500 85,522,540 11.700 6.185 6.101 6.143 6.048 6.270 13,873,787 6.1643 0.51%
2007-06-26 0 11.68 11.60 11.70 11.48 11.96 6,905,000 80,620,480 11.676 6.154 6.112 6.164 6.048 6.301 13,106,026 6.1514 -0.51%
2007-06-25 0 11.74 11.72 11.74 11.24 11.98 19,251,000 225,052,440 11.690 6.185 6.175 6.185 5.922 6.312 36,539,335 6.1592 5.77%
2007-06-22 0 11.10 11.10 11.12 10.52 11.36 11,738,000 129,401,080 11.024 5.848 5.848 5.859 5.543 5.985 22,279,295 5.8081 2.59%
2007-06-21 0 10.82 10.82 10.84 10.44 11.04 20,244,880 216,693,963 10.704 5.701 5.701 5.711 5.500 5.816 38,425,768 5.6393 -1.81%
2007-06-20 0 11.02 11.00 11.02 10.78 11.08 18,334,000 200,500,153 10.936 5.806 5.795 5.806 5.680 5.838 34,798,825 5.7617 1.29%
2007-06-18 0 10.88 10.86 10.88 10.62 10.96 10,646,000 115,208,040 10.822 5.732 5.722 5.732 5.595 5.774 20,206,626 5.7015 3.82%
2007-06-15 0 10.48 10.44 10.48 10.28 10.50 5,668,000 59,172,350 10.440 5.521 5.500 5.521 5.416 5.532 10,758,140 5.5002 0.96%
2007-06-14 0 10.38 10.36 10.38 10.04 10.50 16,762,000 173,671,680 10.361 5.469 5.458 5.469 5.290 5.532 31,815,092 5.4588 2.98%
2007-06-13 0 10.08 10.04 10.08 9.950 10.16 10,485,000 105,103,260 10.024 5.311 5.290 5.311 5.242 5.353 19,901,040 5.2813 1.72%
2007-06-12 0 9.910 9.920 9.960 9.850 10.10 10,264,000 102,483,298 9.9847 5.221 5.226 5.247 5.190 5.321 19,481,572 5.2605 -1.29%
2007-06-11 0 10.04 10.02 10.04 9.910 10.50 11,850,800 119,130,840 10.053 5.290 5.279 5.290 5.221 5.532 22,493,395 5.2963 -2.14%
2007-06-08 0 10.26 10.20 10.26 10.12 10.50 7,138,000 73,371,440 10.279 5.406 5.374 5.406 5.332 5.532 13,548,271 5.4156 -2.10%
2007-06-07 0 10.48 10.46 10.48 10.38 10.62 9,668,000 101,274,437 10.475 5.521 5.511 5.521 5.469 5.595 18,350,335 5.5189 -1.87%
2007-06-06 0 10.68 10.66 10.70 10.64 11.02 10,836,500 117,545,900 10.847 5.627 5.616 5.637 5.606 5.806 20,568,205 5.7149 0.19%
2007-06-05 0 10.66 10.50 10.66 10.40 10.94 10,743,000 114,597,420 10.667 5.616 5.532 5.616 5.479 5.764 20,390,737 5.6201 0.00%
2007-06-04 0 10.66 10.64 10.68 10.36 10.80 15,394,662 163,070,750 10.593 5.616 5.606 5.627 5.458 5.690 29,219,818 5.5808 2.50%
2007-06-01 0 10.40 10.48 10.50 10.04 10.54 10,870,000 112,811,530 10.378 5.479 5.521 5.532 5.290 5.553 20,631,789 5.4679 1.76%
2007-05-31 0 10.22 10.22 10.24 9.630 10.24 19,965,000 198,736,174 9.9542 5.384 5.384 5.395 5.074 5.395 37,894,542 5.2445 6.24%
2007-05-30 0 9.620 9.620 9.650 9.520 9.950 9,900,000 96,261,980 9.7234 5.068 5.068 5.084 5.016 5.242 18,790,682 5.1229 -3.32%
2007-05-29 0 9.950 9.890 9.900 9.870 10.14 9,122,000 90,957,880 9.9713 5.242 5.211 5.216 5.200 5.342 17,314,000 5.2534 -1.49%
2007-05-28 0 10.10 9.980 10.12 9.870 10.20 7,902,000 79,358,480 10.043 5.321 5.258 5.332 5.200 5.374 14,998,381 5.2911 1.81%
2007-05-25 0 9.920 9.920 9.950 9.870 10.30 16,496,000 168,312,764 10.203 5.226 5.226 5.242 5.200 5.427 31,310,211 5.3757 -4.15%
2007-05-23 0 10.40 10.40 10.44 10.30 10.70 19,332,000 200,857,690 10.390 5.452 5.452 5.473 5.400 5.610 36,873,901 5.4472 2.16%
2007-05-22 0 10.18 10.06 10.20 9.990 10.60 17,028,000 173,775,562 10.205 5.337 5.274 5.348 5.237 5.557 32,479,246 5.3504 -1.93%
2007-05-21 0 10.38 10.28 10.36 9.950 10.46 28,556,518 296,210,038 10.373 5.442 5.390 5.431 5.217 5.484 54,468,768 5.4382 4.01%
2007-05-18 0 9.980 9.880 9.980 9.900 10.04 22,336,000 223,835,670 10.021 5.232 5.180 5.232 5.190 5.264 42,603,738 5.2539 -1.19%
2007-05-17 0 10.10 10.06 10.10 10.00 10.16 11,168,000 112,175,960 10.044 5.295 5.274 5.295 5.243 5.327 21,301,869 5.2660 1.00%
2007-05-16 0 10.00 9.950 10.00 9.810 10.00 6,395,100 63,478,605 9.9261 5.243 5.217 5.243 5.143 5.243 12,198,028 5.2040 0.70%
2007-05-15 0 9.930 9.920 9.950 9.850 10.16 23,707,800 238,652,624 10.066 5.206 5.201 5.217 5.164 5.327 45,220,312 5.2776 -3.22%
2007-05-14 0 10.26 10.16 10.20 10.02 10.40 33,492,800 337,170,771 10.067 5.379 5.327 5.348 5.253 5.452 63,884,243 5.2778 2.70%
2007-05-11 0 9.990 9.980 9.990 9.920 10.02 15,859,929 158,662,117 10.004 5.237 5.232 5.237 5.201 5.253 30,251,265 5.2448 -0.50%
2007-05-10 0 10.04 10.00 10.02 9.870 10.18 39,247,518 395,168,444 10.069 5.264 5.243 5.253 5.175 5.337 74,860,806 5.2787 2.87%
2007-05-09 0 9.760 9.760 9.770 9.450 9.810 443,630,000 4,345,866,260 9.7962 5.117 5.117 5.122 4.954 5.143 846,180,878 5.1359 -6.51%
2007-05-08 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2007-05-07 1 10.44 10.42 10.44 10.20 10.88 5,993,000 63,174,120 10.541 5.473 5.463 5.473 5.348 5.704 11,431,062 5.5265 2.76%
2007-05-04 0 10.16 10.04 10.16 10.08 10.50 14,346,600 146,430,973 10.207 5.327 5.264 5.327 5.285 5.505 27,364,738 5.3511 3.04%
2007-05-03 0 9.860 9.820 9.850 9.500 10.10 16,688,000 165,463,160 9.9151 5.169 5.148 5.164 4.981 5.295 31,830,729 5.1982 4.01%
2007-05-02 0 9.480 9.330 9.480 9.390 9.580 5,640,800 53,596,556 9.5016 4.970 4.891 4.970 4.923 5.023 10,759,275 4.9814 0.11%
2007-04-30 0 9.470 9.300 9.350 9.080 9.520 4,482,000 41,373,440 9.2310 4.965 4.876 4.902 4.760 4.991 8,548,977 4.8396 1.83%
2007-04-27 0 9.300 9.290 9.300 9.220 9.380 2,872,000 26,652,840 9.2802 4.876 4.870 4.876 4.834 4.918 5,478,059 4.8654 -1.27%
2007-04-26 0 9.420 9.420 9.440 9.410 9.850 3,339,866 31,957,357 9.5685 4.939 4.939 4.949 4.933 5.164 6,370,468 5.0165 0.75%
2007-04-25 0 9.350 9.310 9.410 9.240 9.550 3,635,000 33,957,210 9.3417 4.902 4.881 4.933 4.844 5.007 6,933,407 4.8976 -1.06%
2007-04-24 0 9.450 9.450 9.470 9.380 9.720 2,160,000 20,374,100 9.4325 4.954 4.954 4.965 4.918 5.096 4,119,989 4.9452 -1.15%
2007-04-23 0 9.560 9.470 9.560 9.400 10.00 4,187,500 39,893,080 9.5267 5.012 4.965 5.012 4.928 5.243 7,987,247 4.9946 -0.42%
2007-04-20 0 9.600 9.580 9.600 9.280 9.680 14,230,000 134,867,740 9.4777 5.033 5.023 5.033 4.865 5.075 27,142,335 4.9689 3.34%
2007-04-19 0 9.290 9.280 9.290 9.010 9.770 20,822,000 192,148,116 9.2281 4.870 4.865 4.870 4.724 5.122 39,715,930 4.8381 -4.91%
2007-04-18 0 9.770 9.760 9.770 9.760 9.990 7,834,403 77,122,942 9.8441 5.122 5.117 5.122 5.117 5.237 14,943,358 5.1610 -2.20%
2007-04-17 0 9.990 9.970 10.04 9.680 10.30 18,146,731 180,456,548 9.9443 5.237 5.227 5.264 5.075 5.400 34,613,116 5.2135 3.42%
2007-04-16 0 9.660 9.660 9.720 9.450 9.790 8,813,400 84,776,718 9.6191 5.064 5.064 5.096 4.954 5.133 16,810,699 5.0430 0.73%
2007-04-13 0 9.590 9.580 9.590 9.580 9.840 6,732,000 65,054,760 9.6635 5.028 5.023 5.028 5.023 5.159 12,840,632 5.0663 -0.52%
2007-04-12 0 9.640 9.640 9.650 9.510 9.700 4,388,000 42,239,764 9.6262 5.054 5.054 5.059 4.986 5.085 8,369,681 5.0468 1.15%
2007-04-11 0 9.530 9.480 9.580 9.480 9.940 10,188,000 99,236,240 9.7405 4.996 4.970 5.023 4.970 5.211 19,432,615 5.1067 -0.73%
2007-04-10 0 9.600 9.600 9.610 9.460 10.30 15,500,000 149,063,990 9.6170 5.033 5.033 5.038 4.960 5.400 29,564,735 5.0420 1.80%
2007-04-04 0 9.430 9.460 9.470 9.070 9.550 19,361,000 180,571,420 9.3266 4.944 4.960 4.965 4.755 5.007 36,929,216 4.8897 3.40%
2007-04-03 0 9.120 9.110 9.130 9.100 9.240 15,530,000 142,270,210 9.1610 4.781 4.776 4.787 4.771 4.844 29,621,958 4.8029 -1.62%
2007-04-02 0 9.270 9.250 9.270 9.120 9.400 10,394,000 96,062,120 9.2421 4.860 4.850 4.860 4.781 4.928 19,825,539 4.8454 -1.59%
2007-03-30 0 9.420 9.240 9.400 9.210 9.560 2,992,000 28,004,320 9.3597 4.939 4.844 4.928 4.829 5.012 5,706,948 4.9071 -0.21%
2007-03-29 0 9.440 9.400 9.440 9.100 9.510 4,026,000 37,780,940 9.3842 4.949 4.928 4.949 4.771 4.986 7,679,202 4.9199 1.51%
2007-03-28 0 9.300 9.240 9.300 9.080 9.690 4,523,200 42,250,351 9.3408 4.876 4.844 4.876 4.760 5.080 8,627,562 4.8971 -2.11%
2007-03-27 0 9.500 9.450 9.500 9.260 9.700 5,533,000 52,668,590 9.5190 4.981 4.954 4.981 4.855 5.085 10,553,657 4.9906 -0.52%
2007-03-26 0 9.550 9.530 9.550 9.500 9.800 7,838,000 75,314,830 9.6089 5.007 4.996 5.007 4.981 5.138 14,950,219 5.0377 0.53%
2007-03-23 0 9.500 9.450 9.500 8.900 9.580 12,238,000 112,930,080 9.2278 4.981 4.954 4.981 4.666 5.023 23,342,789 4.8379 3.94%
2007-03-22 0 9.140 9.110 9.130 9.000 9.320 11,966,000 110,209,180 9.2102 4.792 4.776 4.787 4.718 4.886 22,823,976 4.8287 1.33%
2007-03-21 0 9.020 9.020 9.030 8.760 9.040 6,175,000 55,470,100 8.9830 4.729 4.729 4.734 4.593 4.739 11,778,209 4.7096 2.97%
2007-03-20 0 8.760 8.680 8.700 8.690 8.960 3,622,000 32,013,880 8.8387 4.593 4.551 4.561 4.556 4.697 6,908,611 4.6339 0.00%
2007-03-19 0 8.760 8.730 8.750 8.400 8.960 12,111,000 105,724,800 8.7297 4.593 4.577 4.587 4.404 4.697 23,100,549 4.5767 3.42%
2007-03-16 0 8.470 8.420 8.480 8.370 8.700 8,947,678 76,345,102 8.5324 4.441 4.414 4.446 4.388 4.561 17,066,822 4.4733 1.19%
2007-03-15 0 8.370 8.300 8.480 8.110 8.540 9,186,000 77,231,240 8.4075 4.388 4.351 4.446 4.252 4.477 17,521,397 4.4078 3.33%
2007-03-14 0 8.100 8.070 8.090 7.930 8.150 12,959,000 104,105,380 8.0334 4.247 4.231 4.241 4.157 4.273 24,718,026 4.2117 -3.57%
2007-03-13 0 8.400 8.400 8.430 8.300 8.590 3,810,322 32,175,835 8.4444 4.404 4.404 4.420 4.351 4.504 7,267,817 4.4272 -2.21%
2007-03-12 0 8.590 8.490 8.590 8.090 8.640 11,276,000 94,622,820 8.3915 4.504 4.451 4.504 4.241 4.530 21,507,868 4.3995 4.76%
2007-03-09 0 8.200 8.160 8.200 8.100 8.280 2,737,000 22,390,440 8.1807 4.299 4.278 4.299 4.247 4.341 5,220,560 4.2889 -0.12%
2007-03-08 0 8.210 8.200 8.210 7.600 8.280 9,307,125 74,111,773 7.9629 4.304 4.299 4.304 3.984 4.341 17,752,432 4.1747 8.03%
2007-03-07 0 7.600 7.590 7.600 7.490 8.020 8,672,000 67,146,180 7.7429 3.984 3.979 3.984 3.927 4.205 16,540,993 4.0594 -2.94%
2007-03-06 0 7.830 7.830 7.840 7.370 8.050 10,264,000 79,684,590 7.7635 4.105 4.105 4.110 3.864 4.220 19,577,577 4.0702 1.16%
2007-03-05 0 7.740 7.600 7.740 7.130 7.900 12,784,000 94,312,780 7.3774 4.058 3.984 4.058 3.738 4.142 24,384,231 3.8678 -3.37%
2007-03-02 0 8.010 8.000 8.010 7.950 8.090 10,088,415 80,829,777 8.0121 4.199 4.194 4.199 4.168 4.241 19,242,666 4.2005 0.00%
2007-03-01 0 8.010 8.010 8.020 8.000 8.400 8,251,000 67,255,120 8.1511 4.199 4.199 4.205 4.194 4.404 15,737,976 4.2734 0.13%
2007-02-28 0 8.000 7.930 8.010 7.550 8.260 10,136,100 80,909,802 7.9823 4.194 4.157 4.199 3.958 4.330 19,333,620 4.1849 -4.08%
2007-02-27 0 8.340 8.490 8.550 8.230 8.760 4,564,000 38,313,140 8.3946 4.372 4.451 4.483 4.315 4.593 8,705,384 4.4011 -2.11%
2007-02-26 0 8.520 8.520 8.580 8.520 8.900 5,430,000 46,649,840 8.5911 4.467 4.467 4.498 4.467 4.666 10,357,194 4.5041 -4.27%
2007-02-23 0 8.900 8.830 8.900 8.520 8.900 6,770,000 59,532,840 8.7936 4.666 4.629 4.666 4.467 4.666 12,913,114 4.6103 1.25%
2007-02-22 0 8.790 8.790 8.800 8.590 8.890 7,572,900 66,319,380 8.7575 4.608 4.608 4.614 4.504 4.661 14,444,567 4.5913 -0.45%
2007-02-21 0 8.830 8.800 8.830 8.520 9.090 2,197,500 19,549,414 8.8962 4.629 4.614 4.629 4.467 4.766 4,191,517 4.6640 -1.01%
2007-02-16 0 8.920 8.920 8.970 8.750 8.970 6,649,000 58,697,380 8.8280 4.677 4.677 4.703 4.587 4.703 12,682,318 4.6283 1.94%
2007-02-15 0 8.750 8.750 8.840 8.360 8.850 19,110,000 165,849,640 8.6787 4.587 4.587 4.635 4.383 4.640 36,450,458 4.5500 4.67%
2007-02-14 0 8.360 8.350 8.360 8.000 8.400 17,869,000 147,714,440 8.2665 4.383 4.378 4.383 4.194 4.404 34,083,372 4.3339 3.98%
2007-02-13 0 8.040 8.020 8.030 7.970 8.120 4,794,000 38,534,480 8.0381 4.215 4.205 4.210 4.178 4.257 9,144,087 4.2141 0.00%
2007-02-12 0 8.040 8.040 8.090 7.920 8.130 5,816,000 46,705,324 8.0305 4.215 4.215 4.241 4.152 4.262 11,093,452 4.2102 1.13%
2007-02-09 0 7.950 7.950 7.960 7.930 8.210 6,242,000 49,913,900 7.9965 4.168 4.168 4.173 4.157 4.304 11,906,005 4.1923 -3.28%
2007-02-08 0 8.220 8.210 8.220 8.040 8.230 6,425,800 52,180,433 8.1205 4.310 4.304 4.310 4.215 4.315 12,256,586 4.2573 1.73%
2007-02-07 0 8.080 8.070 8.080 7.690 8.150 12,348,000 97,504,975 7.8964 4.236 4.231 4.236 4.032 4.273 23,552,603 4.1399 3.46%
2007-02-06 0 7.810 7.810 7.830 7.780 7.850 5,158,000 40,265,100 7.8063 4.095 4.095 4.105 4.079 4.116 9,838,381 4.0927 0.51%
2007-02-05 0 7.770 7.760 7.770 7.740 7.940 5,446,000 42,760,020 7.8516 4.074 4.068 4.074 4.058 4.163 10,387,713 4.1164 -1.65%
2007-02-02 0 7.900 7.850 7.890 7.700 7.950 9,468,000 74,629,000 7.8822 4.142 4.116 4.137 4.037 4.168 18,059,285 4.1324 2.60%
2007-02-01 0 7.700 7.700 7.750 7.670 7.920 18,145,000 141,282,934 7.7863 4.037 4.037 4.063 4.021 4.152 34,609,815 4.0822 -1.79%
2007-01-31 0 7.840 7.830 7.840 7.830 8.310 10,704,000 86,565,266 8.0872 4.110 4.105 4.110 4.105 4.357 20,416,834 4.2399 -5.66%
2007-01-30 0 8.310 8.300 8.310 8.120 8.320 7,762,000 63,787,460 8.2179 4.357 4.351 4.357 4.257 4.362 14,805,257 4.3084 0.12%
2007-01-29 0 8.300 8.300 8.310 8.040 8.300 5,407,125 43,752,290 8.0916 4.351 4.351 4.357 4.215 4.351 10,313,563 4.2422 2.60%
2007-01-26 0 8.090 8.080 8.090 8.060 8.400 7,710,000 63,221,526 8.1999 4.241 4.236 4.241 4.226 4.404 14,706,072 4.2990 -3.80%
2007-01-25 0 8.410 8.410 8.470 8.350 8.720 15,528,466 133,185,103 8.5768 4.409 4.409 4.441 4.378 4.572 29,619,032 4.4966 -2.32%
2007-01-24 0 8.610 8.600 8.610 8.170 8.650 23,174,000 195,033,120 8.4160 4.514 4.509 4.514 4.283 4.535 44,202,141 4.4123 0.82%
2007-01-23 0 8.540 8.510 8.550 8.490 8.780 15,591,000 134,808,880 8.6466 4.477 4.462 4.483 4.451 4.603 29,738,309 4.5332 -0.81%
2007-01-22 0 8.610 8.700 8.750 8.400 8.830 14,492,000 125,361,160 8.6504 4.514 4.561 4.587 4.404 4.629 27,642,074 4.5352 3.61%
2007-01-19 0 8.310 8.310 8.400 8.100 8.450 13,628,000 113,756,620 8.3473 4.357 4.357 4.404 4.247 4.430 25,994,078 4.3763 1.34%
2007-01-18 0 8.200 8.190 8.210 8.090 8.470 16,751,900 138,203,974 8.2500 4.299 4.294 4.304 4.241 4.441 31,952,612 4.3253 -4.65%
2007-01-17 0 8.600 8.690 8.700 8.150 8.750 34,189,345 288,033,726 8.4247 4.509 4.556 4.561 4.273 4.587 65,212,835 4.4168 -1.83%
2007-01-16 0 8.760 8.760 8.790 8.430 8.860 12,275,000 106,265,420 8.6571 4.593 4.593 4.608 4.420 4.645 23,413,363 4.5387 3.18%
2007-01-15 0 8.490 8.460 8.480 8.170 8.500 8,800,700 73,544,110 8.3566 4.451 4.435 4.446 4.283 4.456 16,786,475 4.3812 4.04%
2007-01-12 0 8.160 8.090 8.160 8.040 8.280 6,852,000 56,039,620 8.1786 4.278 4.241 4.278 4.215 4.341 13,069,520 4.2878 1.62%
2007-01-11 0 8.030 8.000 8.030 7.880 8.050 6,879,700 54,739,127 7.9566 4.210 4.194 4.210 4.131 4.220 13,122,356 4.1714 2.55%
2007-01-10 0 7.830 7.850 7.880 7.700 8.080 9,770,134 77,308,927 7.9128 4.105 4.116 4.131 4.037 4.236 18,635,576 4.1485 -0.63%
2007-01-09 0 7.880 7.820 7.900 7.750 8.110 17,661,000 139,557,940 7.9020 4.131 4.100 4.142 4.063 4.252 33,686,632 4.1428 -2.48%
2007-01-08 0 8.080 8.070 8.090 7.890 8.680 21,884,000 177,936,820 8.1309 4.236 4.231 4.241 4.137 4.551 41,741,592 4.2628 -8.39%
2007-01-05 0 8.820 8.790 8.820 8.650 8.850 3,191,305 27,834,121 8.7219 4.624 4.608 4.624 4.535 4.640 6,087,102 4.5726 -1.12%
2007-01-04 0 8.920 8.900 8.920 8.790 9.750 9,180,120 82,901,872 9.0306 4.677 4.666 4.677 4.608 5.112 17,510,182 4.7345 -7.08%
2007-01-03 0 9.600 9.590 9.600 9.390 9.840 3,496,000 33,398,460 9.5533 5.033 5.028 5.033 4.923 5.159 6,668,278 5.0086 1.48%
2007-01-02 0 9.460 9.450 9.460 9.360 9.500 2,768,000 26,148,740 9.4468 4.960 4.954 4.960 4.907 4.981 5,279,690 4.9527 1.61%
2006-12-29 0 9.310 9.310 9.320 8.790 9.320 8,881,200 81,060,544 9.1272 4.881 4.881 4.886 4.608 4.886 16,940,021 4.7852 5.92%
2006-12-28 0 8.790 8.750 8.880 8.650 9.020 6,082,000 54,015,880 8.8813 4.608 4.587 4.656 4.535 4.729 11,600,821 4.6562 2.21%
2006-12-27 0 8.600 8.570 8.590 8.360 8.600 3,382,000 28,678,920 8.4799 4.509 4.493 4.504 4.383 4.509 6,450,835 4.4458 2.38%
2006-12-22 0 8.400 8.390 8.400 8.390 8.500 2,792,700 23,551,242 8.4331 4.404 4.399 4.404 4.399 4.456 5,326,802 4.4213 -0.47%
2006-12-21 0 8.440 8.430 8.460 8.310 8.580 6,662,700 56,500,440 8.4801 4.425 4.420 4.435 4.357 4.498 12,708,449 4.4459 0.00%
2006-12-20 0 8.440 8.420 8.460 8.420 8.620 4,576,000 38,810,740 8.4814 4.425 4.414 4.435 4.414 4.519 8,728,273 4.4466 -0.82%
2006-12-19 0 8.510 8.460 8.520 8.260 8.540 4,484,000 37,721,720 8.4125 4.462 4.435 4.467 4.330 4.477 8,552,792 4.4105 -0.12%
2006-12-18 0 8.520 8.530 8.580 8.520 8.800 3,676,000 31,750,900 8.6374 4.467 4.472 4.498 4.467 4.614 7,011,611 4.5283 -1.05%
2006-12-15 0 8.610 8.560 8.660 8.540 8.750 8,284,000 71,897,260 8.6791 4.514 4.488 4.540 4.477 4.587 15,800,921 4.5502 0.12%
2006-12-14 0 8.600 8.600 8.620 8.390 8.650 9,516,000 80,181,600 8.4260 4.509 4.509 4.519 4.399 4.535 18,150,840 4.4175 -0.23%
2006-12-13 0 8.620 8.600 8.630 8.100 8.620 15,554,142 129,943,776 8.3543 4.519 4.509 4.524 4.247 4.519 29,668,006 4.3799 0.23%
2006-12-12 0 8.600 8.600 8.620 8.530 8.760 9,608,342 82,922,764 8.6303 4.509 4.509 4.519 4.472 4.593 18,326,974 4.5246 -1.83%
2006-12-11 0 8.760 8.750 8.780 8.450 8.900 8,003,000 69,751,390 8.7157 4.593 4.587 4.603 4.430 4.666 15,264,941 4.5694 0.11%
2006-12-08 0 8.750 8.730 8.750 8.450 8.800 7,839,983 67,320,866 8.5869 4.587 4.577 4.587 4.430 4.614 14,954,002 4.5019 -0.46%
2006-12-07 0 8.790 8.790 8.800 8.510 9.100 12,478,000 108,289,230 8.6784 4.608 4.608 4.614 4.462 4.771 23,800,566 4.5499 0.80%
2006-12-06 0 8.720 8.720 8.750 8.450 8.940 8,407,000 72,989,782 8.6820 4.572 4.572 4.587 4.430 4.687 16,035,531 4.5518 -1.80%
2006-12-05 0 8.880 8.850 8.890 8.490 8.890 9,236,000 79,444,620 8.6016 4.656 4.640 4.661 4.451 4.661 17,616,768 4.5096 7.12%
2006-12-04 0 8.290 8.260 8.290 8.130 8.350 5,301,500 43,748,220 8.2520 4.346 4.330 4.346 4.262 4.378 10,112,093 4.3263 1.72%
2006-12-01 0 8.150 8.130 8.150 7.950 8.340 11,112,536 90,343,167 8.1298 4.273 4.262 4.273 4.168 4.372 21,196,077 4.2623 3.03%
2006-11-30 0 7.910 7.880 7.910 7.780 8.070 24,899,000 198,653,870 7.9784 4.147 4.131 4.147 4.079 4.231 47,492,410 4.1829 3.40%
2006-11-29 0 7.650 7.650 7.720 7.400 7.760 8,725,769 66,054,082 7.5700 4.011 4.011 4.047 3.880 4.068 16,643,552 3.9687 1.46%
2006-11-28 0 7.540 7.550 7.570 7.350 7.750 19,512,837 147,209,737 7.5443 3.953 3.958 3.969 3.853 4.063 37,218,830 3.9552 -5.16%
2006-11-27 0 7.950 7.950 8.000 7.880 8.070 11,041,596 87,866,839 7.9578 4.168 4.168 4.194 4.131 4.231 21,060,765 4.1721 -0.13%
2006-11-24 0 7.960 7.830 7.960 7.810 8.260 19,786,000 160,640,180 8.1189 4.173 4.105 4.173 4.095 4.330 37,739,862 4.2565 0.00%
2006-11-23 0 7.960 7.950 7.960 7.800 8.170 19,341,200 155,520,376 8.0409 4.173 4.168 4.173 4.089 4.283 36,891,449 4.2156 3.78%
2006-11-22 0 7.670 7.630 7.670 7.300 7.680 35,185,820 264,209,280 7.5090 4.021 4.000 4.021 3.827 4.026 67,113,514 3.9368 5.65%
2006-11-21 0 7.260 7.250 7.260 7.050 7.390 18,972,700 137,608,965 7.2530 3.806 3.801 3.806 3.696 3.874 36,188,571 3.8026 6.92%
2006-11-20 1 - - - - - 0 0 - 3.560 - - - - 0 - 0.00%
2006-11-17 0 6.790 6.790 6.800 6.430 6.790 10,295,000 69,011,042 6.7034 3.560 3.560 3.565 3.371 3.560 19,636,707 3.5144 3.35%
2006-11-16 0 6.570 6.560 6.590 6.520 6.760 5,886,000 38,969,120 6.6206 3.444 3.439 3.455 3.418 3.544 11,226,970 3.4710 -1.20%
2006-11-15 0 6.650 6.650 6.660 6.450 6.700 11,119,000 72,915,334 6.5577 3.486 3.486 3.492 3.382 3.513 21,208,406 3.4380 2.62%
2006-11-14 0 6.480 6.470 6.480 6.380 6.580 11,451,000 74,129,318 6.4736 3.397 3.392 3.397 3.345 3.450 21,841,664 3.3939 1.89%
2006-11-13 0 6.360 6.360 6.370 6.280 6.450 12,795,000 81,464,760 6.3669 3.334 3.334 3.340 3.292 3.382 24,405,212 3.3380 -1.55%
2006-11-10 0 6.460 6.450 6.460 6.430 6.750 18,396,000 120,007,140 6.5235 3.387 3.382 3.387 3.371 3.539 35,088,573 3.4201 -3.73%
2006-11-09 0 6.710 6.700 6.720 6.270 6.720 10,502,000 67,592,280 6.4361 3.518 3.513 3.523 3.287 3.523 20,031,539 3.3743 8.05%
2006-11-08 0 6.210 6.210 6.230 6.180 6.300 13,018,000 81,207,300 6.2381 3.256 3.256 3.266 3.240 3.303 24,830,563 3.2705 -0.32%
2006-11-07 0 6.230 6.220 6.230 6.100 6.270 11,682,000 72,518,480 6.2077 3.266 3.261 3.266 3.198 3.287 22,282,274 3.2545 3.49%
2006-11-06 0 6.020 6.000 6.010 5.930 6.160 9,665,000 58,321,112 6.0343 3.156 3.146 3.151 3.109 3.230 18,435,043 3.1636 -1.95%
2006-11-03 0 6.140 6.140 6.150 6.120 6.200 3,950,000 24,277,240 6.1461 3.219 3.219 3.224 3.209 3.250 7,534,239 3.2223 -1.44%
2006-11-02 0 6.230 6.210 6.230 6.080 6.240 8,522,000 52,638,700 6.1768 3.266 3.256 3.266 3.188 3.271 16,254,882 3.2383 0.81%
2006-11-01 0 6.180 6.150 6.200 6.150 6.350 12,820,000 80,650,390 6.2910 3.240 3.224 3.250 3.224 3.329 24,452,897 3.2982 -0.48%
2006-10-31 0 6.210 6.210 6.220 5.720 6.250 10,106,000 60,629,720 5.9994 3.256 3.256 3.261 2.999 3.277 19,276,208 3.1453 6.15%
2006-10-27 0 5.850 5.850 5.900 5.710 6.070 7,197,000 42,602,650 5.9195 3.067 3.067 3.093 2.994 3.182 13,727,574 3.1034 -3.94%
2006-10-26 0 6.090 6.070 6.090 5.970 6.160 10,386,000 63,240,080 6.0890 3.193 3.182 3.193 3.130 3.230 19,810,280 3.1923 1.33%
2006-10-25 0 6.010 6.010 6.030 5.710 6.120 20,757,540 123,519,314 5.9506 3.151 3.151 3.161 2.994 3.209 39,592,979 3.1197 4.89%
2006-10-24 0 5.730 5.730 5.740 5.720 5.790 14,683,000 84,406,680 5.7486 3.004 3.004 3.009 2.999 3.036 28,006,388 3.0138 -0.35%
2006-10-23 0 5.750 5.740 5.750 5.710 5.790 9,732,000 55,801,520 5.7338 3.015 3.009 3.015 2.994 3.036 18,562,839 3.0061 1.41%
2006-10-20 0 5.670 5.670 5.700 5.400 5.800 23,148,000 131,774,820 5.6927 2.973 2.973 2.988 2.831 3.041 44,152,548 2.9845 2.35%
2006-10-19 0 5.540 5.520 5.540 5.310 5.850 19,622,000 108,737,140 5.5416 2.904 2.894 2.904 2.784 3.067 37,427,048 2.9053 4.73%
2006-10-18 0 5.290 5.280 5.300 5.060 5.300 8,686,000 45,433,300 5.2306 2.773 2.768 2.779 2.653 2.779 16,567,696 2.7423 3.73%
2006-10-17 0 5.100 5.100 5.110 5.060 5.120 5,644,400 28,703,672 5.0853 2.674 2.674 2.679 2.653 2.684 10,766,141 2.6661 0.39%
2006-10-16 0 5.080 5.060 5.080 5.030 5.110 10,102,500 51,170,185 5.0651 2.663 2.653 2.663 2.637 2.679 19,269,532 2.6555 0.59%
2006-10-13 0 5.050 5.050 5.070 4.990 5.120 6,115,000 31,023,440 5.0733 2.648 2.648 2.658 2.616 2.684 11,663,765 2.6598 2.64%
2006-10-12 0 4.920 4.920 4.930 4.900 4.980 5,270,000 26,022,860 4.9379 2.579 2.579 2.585 2.569 2.611 10,052,010 2.5888 -0.40%
2006-10-11 0 4.940 4.900 4.980 4.860 4.980 12,642,000 62,471,600 4.9416 2.590 2.569 2.611 2.548 2.611 24,113,380 2.5907 -0.80%
2006-10-10 0 4.980 4.970 5.010 4.960 5.060 5,302,000 26,451,320 4.9889 2.611 2.606 2.627 2.600 2.653 10,113,047 2.6156 0.40%
2006-10-09 0 4.960 4.950 4.960 4.940 5.150 15,050,000 75,266,320 5.0011 2.600 2.595 2.600 2.590 2.700 28,706,404 2.6219 -3.31%
2006-10-06 0 5.130 5.120 5.130 5.000 5.210 7,791,000 39,814,260 5.1103 2.690 2.684 2.690 2.621 2.731 14,860,571 2.6792 1.38%
2006-10-05 0 5.060 5.050 5.060 5.000 5.150 8,216,000 41,476,102 5.0482 2.653 2.648 2.653 2.621 2.700 15,671,217 2.6466 2.02%
2006-10-04 0 4.980 4.950 4.980 4.930 5.120 12,524,000 62,437,925 4.9855 2.600 2.585 2.600 2.574 2.673 23,984,630 2.6032 -2.54%
2006-10-03 0 5.110 5.100 5.110 5.030 5.230 8,203,400 41,695,378 5.0827 2.668 2.663 2.668 2.627 2.731 15,710,277 2.6540 -2.67%
2006-09-29 0 5.250 5.240 5.250 5.050 5.320 6,140,000 31,748,240 5.1707 2.741 2.736 2.741 2.637 2.778 11,758,674 2.7000 1.35%
2006-09-28 0 5.180 5.170 5.180 5.140 5.330 6,676,800 34,813,760 5.2141 2.705 2.700 2.705 2.684 2.783 12,786,696 2.7227 -0.77%
2006-09-27 0 5.220 5.220 5.240 5.050 5.270 10,450,000 54,175,560 5.1843 2.726 2.726 2.736 2.637 2.752 20,012,726 2.7071 5.03%
2006-09-26 0 4.970 4.960 4.970 4.960 5.220 13,070,000 65,917,340 5.0434 2.595 2.590 2.595 2.590 2.726 25,030,271 2.6335 -4.79%
2006-09-25 0 5.220 5.200 5.220 5.100 5.400 5,862,000 31,131,860 5.3108 2.726 2.715 2.726 2.663 2.820 11,226,278 2.7731 -2.25%
2006-09-22 0 5.340 5.340 5.380 5.310 5.410 12,044,000 64,566,890 5.3609 2.788 2.788 2.809 2.773 2.825 23,065,385 2.7993 -2.55%
2006-09-21 0 5.480 5.460 5.480 5.140 5.530 26,944,000 143,124,040 5.3119 2.861 2.851 2.861 2.684 2.888 51,600,277 2.7737 4.98%
2006-09-20 0 5.220 5.220 5.230 5.040 5.230 16,554,200 85,085,714 5.1398 2.726 2.726 2.731 2.632 2.731 31,702,840 2.6839 1.56%
2006-09-19 0 5.140 5.140 5.150 4.970 5.150 15,255,000 77,529,210 5.0822 2.684 2.684 2.689 2.595 2.689 29,214,750 2.6538 4.26%
2006-09-18 0 4.930 4.930 4.940 4.820 4.970 13,135,900 64,394,700 4.9022 2.574 2.574 2.580 2.517 2.595 25,156,476 2.5598 2.28%
2006-09-15 0 4.820 4.810 4.820 4.760 4.940 16,262,200 78,546,046 4.8300 2.517 2.512 2.517 2.486 2.580 31,143,632 2.5221 -2.23%
2006-09-14 0 4.930 4.920 4.930 4.840 5.130 8,846,100 43,734,700 4.9440 2.574 2.569 2.574 2.527 2.679 16,941,108 2.5816 -2.76%
2006-09-13 0 5.070 5.070 5.080 5.070 5.250 6,706,000 34,436,620 5.1352 2.647 2.647 2.653 2.647 2.741 12,842,617 2.6814 0.60%
2006-09-12 0 5.040 5.040 5.050 4.930 5.150 15,779,000 79,777,980 5.0560 2.632 2.632 2.637 2.574 2.689 30,218,259 2.6401 -1.37%
2006-09-11 0 5.110 5.100 5.110 5.000 5.360 33,616,035 174,384,957 5.1876 2.668 2.663 2.668 2.611 2.799 64,377,848 2.7088 2.20%
2006-09-08 0 5.000 4.990 5.000 4.800 5.030 12,152,000 60,449,240 4.9744 2.611 2.606 2.611 2.506 2.627 23,272,215 2.5975 3.09%
2006-09-07 0 4.850 4.830 4.870 4.560 4.920 13,982,000 67,524,010 4.8294 2.533 2.522 2.543 2.381 2.569 26,776,836 2.5217 3.41%
2006-09-06 0 4.690 4.680 4.690 4.550 4.750 6,606,000 30,873,460 4.6735 2.449 2.444 2.449 2.376 2.480 12,651,107 2.4404 0.21%
2006-09-05 0 4.680 4.670 4.680 4.660 4.800 9,570,000 45,154,180 4.7183 2.444 2.439 2.444 2.433 2.506 18,327,444 2.4637 -1.27%
2006-09-04 0 4.740 4.730 4.740 4.700 4.810 8,386,000 39,935,100 4.7621 2.475 2.470 2.475 2.454 2.512 16,059,973 2.4866 0.85%
2006-09-01 0 4.700 4.670 4.700 4.650 4.790 5,134,000 24,162,540 4.7064 2.454 2.439 2.454 2.428 2.501 9,832,090 2.4575 0.64%
2006-08-31 0 4.670 4.650 4.670 4.620 4.760 4,458,000 20,879,100 4.6835 2.439 2.428 2.439 2.412 2.486 8,537,487 2.4456 -2.10%
2006-08-30 0 4.770 4.760 4.770 4.720 4.910 10,708,000 51,280,280 4.7890 2.491 2.486 2.491 2.465 2.564 20,506,820 2.5006 -1.45%
2006-08-29 0 4.840 4.840 4.850 4.610 4.850 7,670,000 36,818,370 4.8003 2.527 2.527 2.533 2.407 2.533 14,688,767 2.5066 3.42%
2006-08-28 0 4.680 4.670 4.690 4.550 4.770 3,479,000 16,214,320 4.6606 2.444 2.439 2.449 2.376 2.491 6,662,610 2.4336 -0.21%
2006-08-25 0 4.690 4.680 4.700 4.650 4.780 3,822,000 17,987,120 4.7062 2.449 2.444 2.454 2.428 2.496 7,319,487 2.4574 0.00%
2006-08-24 0 4.690 4.690 4.720 4.690 4.800 3,592,000 16,989,320 4.7298 2.449 2.449 2.465 2.449 2.506 6,879,016 2.4697 -2.90%
2006-08-23 0 4.830 4.820 4.830 4.820 4.950 5,458,000 26,657,780 4.8842 2.522 2.517 2.522 2.517 2.585 10,452,580 2.5504 -1.83%
2006-08-22 0 4.920 4.910 4.930 4.750 4.960 9,226,000 44,750,396 4.8505 2.569 2.564 2.574 2.480 2.590 17,668,652 2.5328 2.71%
2006-08-21 0 4.790 4.790 4.800 4.750 4.990 12,959,000 62,424,740 4.8171 2.501 2.501 2.506 2.480 2.606 24,817,696 2.5153 -5.52%
2006-08-18 0 5.070 5.060 5.070 5.000 5.200 4,054,000 20,494,500 5.0554 2.647 2.642 2.647 2.611 2.715 7,763,789 2.6398 -0.59%
2006-08-17 0 5.100 5.100 5.110 4.960 5.130 8,986,000 45,663,220 5.0816 2.663 2.663 2.668 2.590 2.679 17,209,030 2.6534 2.41%
2006-08-16 0 4.980 4.950 5.000 4.700 5.060 14,826,000 73,014,120 4.9247 2.600 2.585 2.611 2.454 2.642 28,393,175 2.5715 6.41%
2006-08-15 0 4.680 4.660 4.690 4.580 4.710 2,776,000 12,913,420 4.6518 2.444 2.433 2.449 2.392 2.459 5,316,299 2.4290 2.86%
2006-08-14 0 4.550 4.550 4.580 4.480 4.640 7,150,000 32,637,760 4.5647 2.376 2.376 2.392 2.339 2.423 13,692,918 2.3836 -1.09%
2006-08-11 0 4.600 4.580 4.600 4.390 4.690 8,277,000 37,937,390 4.5835 2.402 2.392 2.402 2.292 2.449 15,851,228 2.3933 4.78%
2006-08-10 0 4.390 4.380 4.390 4.340 4.410 2,831,600 12,404,334 4.3807 2.292 2.287 2.292 2.266 2.303 5,422,779 2.2874 0.00%
2006-08-09 0 4.390 4.380 4.400 4.210 4.430 5,888,400 25,822,006 4.3852 2.292 2.287 2.298 2.198 2.313 11,276,836 2.2898 3.54%
2006-08-08 0 4.240 4.240 4.250 4.150 4.280 996,000 4,221,760 4.2387 2.214 2.214 2.219 2.167 2.235 1,907,433 2.2133 2.17%
2006-08-07 0 4.150 4.150 4.220 4.130 4.250 3,289,000 13,718,000 4.1709 2.167 2.167 2.204 2.157 2.219 6,298,742 2.1779 -0.72%
2006-08-04 0 4.180 4.170 4.180 4.170 4.390 10,066,000 43,100,464 4.2818 2.183 2.177 2.183 2.177 2.292 19,277,330 2.2358 -4.78%
2006-08-03 0 4.390 4.380 4.400 4.160 4.470 10,226,200 44,413,540 4.3431 2.292 2.287 2.298 2.172 2.334 19,584,128 2.2678 6.04%
2006-08-02 0 4.140 4.140 4.180 4.100 4.170 4,344,480 17,938,563 4.1290 2.162 2.162 2.183 2.141 2.177 8,320,085 2.1561 1.22%
2006-08-01 0 4.090 4.080 4.090 4.070 4.150 3,146,000 12,932,760 4.1109 2.136 2.130 2.136 2.125 2.167 6,024,884 2.1466 -1.21%
2006-07-31 0 4.140 4.110 4.160 4.120 4.260 3,140,000 13,145,000 4.1863 2.162 2.146 2.172 2.151 2.224 6,013,393 2.1860 -1.90%
2006-07-28 0 4.220 4.200 4.220 4.100 4.220 6,894,000 28,838,060 4.1831 2.204 2.193 2.204 2.141 2.204 13,202,654 2.1843 -1.17%
2006-07-27 0 4.270 4.270 4.280 4.000 4.290 11,820,000 49,164,800 4.1595 2.230 2.230 2.235 2.089 2.240 22,636,404 2.1719 4.15%
2006-07-26 0 4.100 4.090 4.100 4.020 4.100 11,074,000 44,708,684 4.0373 2.141 2.136 2.141 2.099 2.141 21,207,745 2.1081 2.50%
2006-07-25 0 4.000 3.960 4.000 3.960 4.070 3,123,000 12,501,490 4.0030 2.089 2.068 2.089 2.068 2.125 5,980,837 2.0903 -0.50%
2006-07-24 0 4.020 4.020 4.030 3.950 4.050 4,158,000 16,547,540 3.9797 2.099 2.099 2.104 2.063 2.115 7,962,958 2.0781 0.50%
2006-07-21 0 4.000 3.975 4.025 3.975 4.125 4,388,000 17,728,100 4.0401 2.089 2.076 2.102 2.076 2.154 8,403,430 2.1096 -1.23%
2006-07-20 0 4.050 4.050 4.075 4.000 4.100 5,087,000 20,705,700 4.0703 2.115 2.115 2.128 2.089 2.141 9,742,080 2.1254 2.53%
2006-07-19 0 3.950 3.950 3.975 3.950 4.000 2,182,000 8,652,750 3.9655 2.063 2.063 2.076 2.063 2.089 4,178,734 2.0707 -0.63%
2006-07-18 0 3.975 3.950 3.975 3.875 4.000 4,190,000 16,501,550 3.9383 2.076 2.063 2.076 2.023 2.089 8,024,241 2.0565 1.27%
2006-07-17 0 3.925 3.900 3.925 3.850 4.000 6,054,000 23,576,700 3.8944 2.050 2.036 2.050 2.010 2.089 11,593,976 2.0335 -1.88%
2006-07-14 0 4.000 3.975 4.000 3.900 4.050 14,538,000 57,976,600 3.9879 2.089 2.076 2.089 2.036 2.115 27,841,628 2.0824 -3.03%
2006-07-13 0 4.125 4.075 4.150 4.100 4.300 11,649,000 48,932,300 4.2006 2.154 2.128 2.167 2.141 2.245 22,308,923 2.1934 -1.20%
2006-07-12 0 4.175 4.150 4.175 4.025 4.200 6,782,000 27,981,650 4.1259 2.180 2.167 2.180 2.102 2.193 12,988,164 2.1544 1.21%
2006-07-11 0 4.125 4.100 4.125 3.950 4.125 8,156,000 33,249,400 4.0767 2.154 2.141 2.154 2.063 2.154 15,619,502 2.1287 3.77%
2006-07-10 0 3.975 3.975 4.000 3.850 4.000 6,542,000 25,824,550 3.9475 2.076 2.076 2.089 2.010 2.089 12,528,541 2.0613 0.00%
2006-07-07 0 3.975 3.950 3.975 3.900 4.100 11,865,000 47,370,275 3.9924 2.076 2.063 2.076 2.036 2.141 22,722,584 2.0847 -3.05%
2006-07-06 0 4.100 4.125 4.150 4.050 4.150 3,943,000 16,156,900 4.0976 2.141 2.154 2.167 2.115 2.167 7,551,213 2.1396 -1.20%
2006-07-05 0 4.150 4.150 4.200 4.150 4.300 5,616,000 23,731,600 4.2257 2.167 2.167 2.193 2.167 2.245 10,755,165 2.2065 -2.92%
2006-07-04 0 4.275 4.275 4.300 4.250 4.325 8,826,000 37,812,400 4.2842 2.232 2.232 2.245 2.219 2.258 16,902,615 2.2371 0.59%
2006-07-03 0 4.250 4.225 4.250 4.150 4.275 7,317,000 30,791,512 4.2082 2.219 2.206 2.219 2.167 2.232 14,012,739 2.1974 0.00%
2006-06-30 0 4.250 4.225 4.250 4.125 4.275 17,320,000 72,557,850 4.1893 2.219 2.206 2.219 2.154 2.232 33,169,418 2.1875 6.92%
2006-06-29 0 3.975 3.975 4.000 3.800 4.000 13,014,000 50,793,400 3.9030 2.076 2.076 2.089 1.984 2.089 24,923,026 2.0380 3.92%
2006-06-28 0 3.825 3.825 3.850 3.675 3.875 8,816,000 33,448,900 3.7941 1.997 1.997 2.010 1.919 2.023 16,883,464 1.9812 1.32%
2006-06-27 0 3.775 3.750 3.775 3.625 3.800 16,993,500 63,528,825 3.7384 1.971 1.958 1.971 1.893 1.984 32,544,140 1.9521 7.09%
2006-06-26 0 3.525 3.525 3.550 3.500 3.575 8,996,000 31,859,250 3.5415 1.841 1.841 1.854 1.828 1.867 17,228,180 1.8493 1.44%
2006-06-23 0 3.475 3.475 3.500 3.475 3.600 6,756,000 23,714,600 3.5102 1.815 1.815 1.828 1.815 1.880 12,938,371 1.8329 -4.14%
2006-06-22 0 3.625 3.625 3.650 3.600 3.700 22,798,000 83,176,400 3.6484 1.893 1.893 1.906 1.880 1.932 43,660,300 1.9051 3.57%
2006-06-21 0 3.500 3.475 3.500 3.450 3.550 15,486,000 53,946,800 3.4836 1.828 1.815 1.828 1.801 1.854 29,657,137 1.8190 0.00%
2006-06-20 0 3.500 3.475 3.500 3.450 3.850 26,064,000 91,624,850 3.5154 1.828 1.815 1.828 1.801 2.010 49,914,995 1.8356 -7.89%
2006-06-19 0 3.800 3.800 3.825 3.800 3.900 3,506,000 13,469,400 3.8418 1.984 1.984 1.997 1.984 2.036 6,714,318 2.0061 -3.18%
2006-06-16 0 3.925 3.900 3.925 3.750 3.950 11,000,000 42,485,990 3.8624 2.050 2.036 2.050 1.958 2.063 21,066,028 2.0168 7.53%
2006-06-15 0 3.650 3.625 3.675 3.625 3.750 27,742,000 102,464,900 3.6935 1.906 1.893 1.919 1.893 1.958 53,128,522 1.9286 -1.35%
2006-06-14 0 3.700 3.675 3.700 3.550 3.975 25,133,200 93,725,390 3.7291 1.932 1.919 1.932 1.854 2.076 48,132,426 1.9472 -3.90%
2006-06-13 0 3.850 3.850 3.875 3.850 3.900 17,324,000 67,166,400 3.8771 2.010 2.010 2.023 2.010 2.036 33,177,079 2.0245 -1.91%
2006-06-12 0 3.925 3.925 4.000 3.875 4.025 9,198,000 36,416,942 3.9592 2.050 2.050 2.089 2.023 2.102 17,615,029 2.0674 -1.88%
2006-06-09 0 4.000 4.000 4.025 3.900 4.075 12,038,777 48,027,225 3.9894 2.089 2.089 2.102 2.036 2.128 23,055,383 2.0831 1.27%
2006-06-08 0 3.950 3.950 3.975 3.600 4.100 36,588,260 141,393,401 3.8644 2.063 2.063 2.076 1.880 2.141 70,069,936 2.0179 -6.51%
2006-06-07 0 4.225 4.200 4.250 4.200 4.475 18,044,000 77,355,650 4.2871 2.206 2.193 2.219 2.193 2.337 34,555,946 2.2386 -5.06%
2006-06-06 0 4.450 4.425 4.450 4.150 4.450 15,996,000 68,328,170 4.2716 2.324 2.311 2.324 2.167 2.324 30,633,834 2.2305 2.89%
2006-06-05 0 4.325 4.300 4.325 4.075 4.375 33,885,000 145,494,700 4.2938 2.258 2.245 2.258 2.128 2.284 64,892,941 2.2421 6.79%
2006-06-02 0 4.050 4.025 4.050 3.750 4.100 27,415,000 109,055,600 3.9780 2.115 2.102 2.115 1.958 2.141 52,502,286 2.0772 5.19%
2006-06-01 0 3.850 3.850 3.875 3.850 4.025 12,744,000 50,064,680 3.9285 2.010 2.010 2.023 2.010 2.102 24,405,951 2.0513 -4.94%
2006-05-30 0 4.050 4.025 4.050 3.750 4.100 26,407,000 104,265,225 3.9484 2.115 2.102 2.115 1.958 2.141 50,571,872 2.0617 4.52%
2006-05-29 0 3.875 3.875 3.900 3.850 4.200 12,394,663 49,312,019 3.9785 2.023 2.023 2.036 2.010 2.193 23,736,938 2.0774 -6.06%
2006-05-26 0 4.125 4.125 4.150 4.000 4.175 18,709,000 76,528,900 4.0905 2.154 2.154 2.167 2.089 2.180 35,829,483 2.1359 3.13%
2006-05-25 0 4.000 4.000 4.025 3.875 4.100 8,736,000 34,921,900 3.9975 2.089 2.089 2.102 2.023 2.141 16,730,256 2.0873 -2.44%
2006-05-24 0 4.100 4.100 4.150 4.050 4.225 5,821,000 24,112,850 4.1424 2.141 2.141 2.167 2.115 2.206 11,147,759 2.1630 -1.20%
2006-05-23 0 4.150 4.125 4.150 3.850 4.200 12,147,000 49,107,275 4.0427 2.167 2.154 2.167 2.010 2.193 23,262,640 2.1110 5.06%
2006-05-22 0 3.950 3.925 3.975 3.950 4.400 14,124,000 57,685,000 4.0842 2.063 2.050 2.076 2.063 2.298 27,048,780 2.1326 -10.73%
2006-05-19 0 4.425 4.350 4.425 4.300 4.475 13,383,500 58,311,225 4.3569 2.311 2.271 2.311 2.245 2.337 25,630,653 2.2751 -0.56%
2006-05-18 0 4.450 4.425 4.450 4.375 4.600 14,334,000 64,241,850 4.4818 2.324 2.311 2.324 2.284 2.402 27,450,949 2.3402 -5.32%
2006-05-17 0 4.700 4.675 4.700 4.675 5.050 14,593,000 71,226,750 4.8809 2.454 2.441 2.454 2.441 2.637 27,946,958 2.5486 -0.53%
2006-05-16 0 4.725 4.700 4.725 4.575 4.775 13,180,000 61,629,050 4.6760 2.467 2.454 2.467 2.389 2.493 25,240,931 2.4416 2.72%
2006-05-15 0 4.600 4.600 4.625 4.400 4.650 24,155,902 110,412,464 4.5708 2.402 2.402 2.415 2.298 2.428 46,260,809 2.3867 1.10%
2006-05-12 0 4.550 4.500 4.525 4.450 4.725 43,736,000 200,781,950 4.5908 2.376 2.350 2.363 2.324 2.467 83,758,526 2.3972 -5.05%
2006-05-11 0 4.825 4.800 4.825 4.750 5.250 14,813,000 72,758,325 4.9118 2.502 2.489 2.502 2.463 2.723 28,563,636 2.5472 -6.31%
2006-05-10 0 5.150 5.150 5.200 5.050 5.400 8,376,000 43,704,960 5.2179 2.671 2.671 2.697 2.619 2.800 16,151,287 2.7060 -3.74%
2006-05-09 0 5.350 5.400 5.450 5.300 5.700 6,173,000 33,608,106 5.4444 2.774 2.800 2.826 2.749 2.956 11,903,283 2.8234 -6.14%
2006-05-08 0 5.700 5.650 5.700 5.650 5.950 13,346,914 76,950,873 5.7654 2.956 2.930 2.956 2.930 3.086 25,736,610 2.9899 -1.72%
2006-05-04 0 5.800 5.750 5.800 5.350 5.900 15,498,000 88,851,800 5.7331 3.008 2.982 3.008 2.774 3.060 29,884,509 2.9732 7.41%
2006-05-03 0 5.400 5.400 5.450 5.050 5.450 6,270,900 33,197,125 5.2938 2.800 2.800 2.826 2.619 2.826 12,092,062 2.7454 8.00%
2006-05-02 0 5.000 5.050 5.100 4.975 5.350 11,318,000 58,149,846 5.1378 2.593 2.619 2.645 2.580 2.774 21,824,292 2.6645 -4.76%
2006-04-28 0 5.250 5.250 5.300 4.775 5.300 26,144,000 132,976,600 5.0863 2.723 2.723 2.749 2.476 2.749 50,412,996 2.6377 0.00%
2006-04-27 0 5.250 5.200 5.300 4.750 5.300 25,262,000 127,825,900 5.0600 2.723 2.697 2.749 2.463 2.749 48,712,252 2.6241 10.53%
2006-04-26 0 4.750 4.725 4.775 4.425 4.850 25,342,000 118,271,400 4.6670 2.463 2.450 2.476 2.295 2.515 48,866,514 2.4203 4.97%
2006-04-25 0 4.525 4.500 4.525 4.350 4.600 24,491,000 109,481,500 4.4703 2.347 2.334 2.347 2.256 2.386 47,225,547 2.3183 -3.72%
2006-04-24 0 4.700 4.700 4.725 4.650 5.000 29,250,000 139,361,506 4.7645 2.437 2.437 2.450 2.411 2.593 56,402,239 2.4709 -6.93%
2006-04-21 0 5.050 5.050 5.100 5.050 5.300 11,422,000 59,654,850 5.2228 2.619 2.619 2.645 2.619 2.749 22,024,833 2.7085 -5.61%
2006-04-20 0 5.350 5.300 5.350 5.200 5.450 15,454,000 82,568,200 5.3428 2.774 2.749 2.774 2.697 2.826 29,799,665 2.7708 0.00%
2006-04-19 0 5.350 5.300 5.350 5.200 5.750 16,672,000 89,841,300 5.3888 2.774 2.749 2.774 2.697 2.982 32,148,312 2.7946 -0.93%
2006-04-18 0 5.400 5.350 5.400 5.300 5.700 14,352,000 78,011,300 5.4356 2.800 2.774 2.800 2.749 2.956 27,674,699 2.8189 1.89%
2006-04-13 0 5.300 5.300 5.350 5.300 5.550 8,986,000 49,100,100 5.4641 2.749 2.749 2.774 2.749 2.878 17,327,539 2.8336 -2.75%
2006-04-12 0 5.450 5.450 5.500 5.450 5.750 9,014,000 50,052,848 5.5528 2.826 2.826 2.852 2.826 2.982 17,381,531 2.8797 -5.22%
2006-04-11 0 5.750 5.750 5.800 5.450 5.800 9,228,000 51,805,400 5.6139 2.982 2.982 3.008 2.826 3.008 17,794,183 2.9114 1.77%
2006-04-10 0 5.650 5.700 5.750 5.600 5.900 15,064,000 85,793,700 5.6953 2.930 2.956 2.982 2.904 3.060 29,047,635 2.9536 -4.24%
2006-04-07 0 5.900 5.900 5.950 5.800 6.100 16,486,000 97,605,900 5.9205 3.060 3.060 3.086 3.008 3.163 31,789,652 3.0704 -3.28%
2006-04-06 0 6.100 6.100 6.150 5.750 6.250 11,031,000 67,027,550 6.0763 3.163 3.163 3.189 2.982 3.241 21,270,875 3.1511 7.02%
2006-04-04 0 5.700 5.700 5.750 5.600 5.800 6,346,000 36,303,638 5.7207 2.956 2.956 2.982 2.904 3.008 12,236,876 2.9667 -1.72%
2006-04-03 0 5.800 5.800 5.850 5.650 5.850 5,108,000 29,397,000 5.7551 3.008 3.008 3.034 2.930 3.034 9,849,663 2.9846 0.00%
2006-03-31 0 5.800 5.800 5.850 5.600 5.850 15,516,000 89,189,700 5.7482 3.008 3.008 3.034 2.904 3.034 29,919,218 2.9810 1.75%
2006-03-30 0 5.700 5.700 5.750 5.450 5.900 23,846,000 135,045,584 5.6632 2.956 2.956 2.982 2.826 3.060 45,981,805 2.9369 2.70%
2006-03-29 0 5.550 5.500 5.550 5.350 5.700 13,553,000 74,593,050 5.5038 2.878 2.852 2.878 2.774 2.956 26,134,002 2.8543 3.74%
2006-03-28 0 5.350 5.350 5.400 5.150 5.400 18,042,000 94,844,674 5.2569 2.774 2.774 2.800 2.671 2.800 34,790,058 2.7262 -0.93%
2006-03-27 0 5.400 5.350 5.400 4.875 5.450 13,640,000 70,772,750 5.1886 2.800 2.774 2.800 2.528 2.826 26,301,762 2.6908 10.20%
2006-03-24 0 4.900 4.875 4.900 4.775 4.950 18,480,365 90,074,356 4.8741 2.541 2.528 2.541 2.476 2.567 35,635,349 2.5277 3.16%
2006-03-23 0 4.750 4.725 4.750 4.700 4.850 8,542,000 40,776,050 4.7736 2.463 2.450 2.463 2.437 2.515 16,471,382 2.4756 -1.04%
2006-03-22 0 4.800 4.775 4.800 4.775 4.950 9,680,000 47,147,050 4.8706 2.489 2.476 2.489 2.476 2.567 18,665,767 2.5259 -3.52%
2006-03-21 0 4.975 4.975 5.000 4.950 5.250 4,231,000 21,348,400 5.0457 2.580 2.580 2.593 2.567 2.723 8,158,560 2.6167 -3.40%
2006-03-20 0 5.150 5.150 5.200 4.950 5.200 5,654,000 28,742,236 5.0835 2.671 2.671 2.697 2.567 2.697 10,902,505 2.6363 -0.96%
2006-03-17 0 5.200 5.150 5.200 4.950 5.300 12,481,000 64,654,400 5.1802 2.697 2.671 2.697 2.567 2.749 24,066,884 2.6864 4.52%
2006-03-16 0 4.975 4.925 4.975 4.650 5.000 18,324,000 88,200,371 4.8134 2.580 2.554 2.580 2.411 2.593 35,333,833 2.4962 6.99%
2006-03-15 0 4.650 4.650 4.675 4.600 4.700 11,996,000 55,616,450 4.6362 2.411 2.411 2.424 2.386 2.437 23,131,667 2.4043 1.64%
2006-03-14 0 4.575 4.550 4.575 4.525 4.700 9,674,000 44,372,550 4.5868 2.373 2.360 2.373 2.347 2.437 18,654,197 2.3787 -2.14%
2006-03-13 0 4.675 4.650 4.675 4.425 4.725 11,135,000 51,238,100 4.6015 2.424 2.411 2.424 2.295 2.450 21,471,416 2.3863 6.25%
2006-03-10 0 4.400 4.375 4.400 4.150 4.425 7,234,000 31,430,950 4.3449 2.282 2.269 2.282 2.152 2.295 13,949,190 2.2532 4.14%
2006-03-09 0 4.225 4.225 4.250 4.150 4.250 7,578,000 31,975,000 4.2195 2.191 2.191 2.204 2.152 2.204 14,612,519 2.1882 1.20%
2006-03-08 0 4.175 4.125 4.175 4.000 4.550 31,118,000 129,329,800 4.1561 2.165 2.139 2.165 2.074 2.360 60,004,269 2.1553 -8.24%
2006-03-07 0 4.550 4.550 4.575 4.475 4.650 9,546,000 43,408,650 4.5473 2.360 2.360 2.373 2.321 2.411 18,407,377 2.3582 -2.15%
2006-03-06 0 4.650 4.650 4.700 4.525 4.700 4,496,000 20,781,750 4.6223 2.411 2.411 2.437 2.347 2.437 8,669,554 2.3971 -0.53%
2006-03-03 0 4.675 4.625 4.650 4.400 4.750 12,290,474 56,098,878 4.5644 2.424 2.399 2.411 2.282 2.463 23,699,496 2.3671 -0.53%
2006-03-02 0 4.700 4.675 4.725 4.375 4.725 19,040,000 86,469,208 4.5415 2.437 2.424 2.450 2.269 2.450 36,714,483 2.3552 8.05%
2006-03-01 0 4.350 4.350 4.375 4.125 4.425 15,438,000 66,105,250 4.2820 2.256 2.256 2.269 2.139 2.295 29,768,813 2.2206 3.57%
2006-02-28 0 4.200 4.175 4.200 4.100 4.225 15,065,000 62,709,082 4.1626 2.178 2.165 2.178 2.126 2.191 29,049,563 2.1587 2.44%
2006-02-27 0 4.100 4.100 4.125 3.975 4.125 21,720,000 88,611,950 4.0797 2.126 2.126 2.139 2.061 2.139 41,882,278 2.1157 4.46%
2006-02-24 0 3.925 3.900 3.950 3.775 3.925 8,108,000 31,456,300 3.8797 2.035 2.023 2.048 1.958 2.035 15,634,508 2.0120 1.29%
2006-02-23 0 3.875 3.875 3.900 3.850 4.000 6,470,000 25,417,100 3.9285 2.010 2.010 2.023 1.997 2.074 12,475,982 2.0373 -2.52%
2006-02-22 0 3.975 3.950 3.975 3.900 4.000 3,018,000 11,892,900 3.9407 2.061 2.048 2.061 2.023 2.074 5,819,554 2.0436 1.92%
2006-02-21 0 3.900 3.925 3.950 3.875 4.025 7,792,000 30,738,400 3.9449 2.023 2.035 2.048 2.010 2.087 15,025,171 2.0458 -1.27%
2006-02-20 0 3.950 3.950 3.975 3.900 4.025 3,642,000 14,440,250 3.9649 2.048 2.048 2.061 2.023 2.087 7,022,802 2.0562 0.64%
2006-02-17 0 3.925 3.900 3.925 3.850 4.125 3,276,000 12,901,000 3.9380 2.035 2.023 2.035 1.997 2.139 6,317,051 2.0423 -1.88%
2006-02-16 0 4.000 4.000 4.025 4.000 4.200 3,404,000 13,821,350 4.0603 2.074 2.074 2.087 2.074 2.178 6,563,871 2.1057 -1.23%
2006-02-15 0 4.050 4.050 4.075 3.925 4.100 15,237,375 60,965,063 4.0010 2.100 2.100 2.113 2.035 2.126 29,381,951 2.0749 3.85%
2006-02-14 0 3.900 3.850 3.900 3.725 3.950 14,349,000 54,882,275 3.8248 2.023 1.997 2.023 1.932 2.048 27,668,914 1.9835 0.00%
2006-02-13 0 3.900 3.875 3.900 3.800 3.975 10,838,000 42,008,350 3.8760 2.023 2.010 2.023 1.971 2.061 20,898,717 2.0101 -1.89%
2006-02-10 0 3.975 3.950 3.975 3.875 3.975 11,300,000 44,193,050 3.9109 2.061 2.048 2.061 2.010 2.061 21,789,583 2.0282 0.00%
2006-02-09 0 3.975 3.925 3.975 3.800 4.050 17,914,000 70,024,200 3.9089 2.061 2.035 2.061 1.971 2.100 34,543,238 2.0271 -1.85%
2006-02-08 0 4.050 4.025 4.050 4.025 4.075 11,250,000 45,596,900 4.0531 2.100 2.087 2.100 2.087 2.113 21,693,169 2.1019 -1.22%
2006-02-07 0 4.100 4.075 4.125 4.050 4.250 15,450,356 63,999,236 4.1422 2.126 2.113 2.139 2.100 2.204 29,792,638 2.1482 -1.20%
2006-02-06 0 4.150 4.125 4.150 3.950 4.175 16,344,000 66,793,900 4.0868 2.152 2.139 2.152 2.048 2.165 31,515,836 2.1194 3.75%
2006-02-03 0 4.000 3.975 4.025 3.925 4.250 22,730,000 92,268,650 4.0593 2.074 2.061 2.087 2.035 2.204 43,829,842 2.1052 -6.98%
2006-02-02 0 4.300 4.275 4.300 4.275 4.650 16,166,500 71,878,036 4.4461 2.230 2.217 2.230 2.217 2.411 31,173,566 2.3057 -5.49%
2006-02-01 0 4.550 4.550 4.600 4.275 4.600 12,430,000 54,445,678 4.3802 2.360 2.360 2.386 2.217 2.386 23,968,541 2.2715 6.43%
2006-01-27 0 4.275 4.250 4.275 4.100 4.350 12,635,475 53,595,190 4.2416 2.217 2.204 2.217 2.126 2.256 24,364,755 2.1997 0.59%
2006-01-26 0 4.250 4.225 4.275 4.050 4.300 16,796,000 70,103,500 4.1738 2.204 2.191 2.217 2.100 2.230 32,387,419 2.1645 -1.16%
2006-01-25 0 4.300 4.300 4.350 4.150 4.475 46,020,100 197,098,176 4.2829 2.230 2.230 2.256 2.152 2.321 88,739,716 2.2211 1.78%
2006-01-24 0 4.225 4.200 4.225 4.075 4.300 26,416,000 109,568,725 4.1478 2.191 2.178 2.191 2.113 2.230 50,937,489 2.1510 5.62%
2006-01-23 0 4.000 4.000 4.025 3.700 4.050 345,702,000 1,294,793,775 3.7454 2.074 2.074 2.087 1.919 2.100 666,610,832 1.9424 -1.23%
2006-01-20 0 4.050 3.975 4.000 3.825 4.050 17,367,000 68,187,100 3.9262 2.100 2.061 2.074 1.984 2.100 33,488,468 2.0361 4.52%
2006-01-19 0 3.875 3.850 3.875 3.500 3.900 21,249,000 80,707,538 3.7982 2.010 1.997 2.010 1.815 2.023 40,974,057 1.9697 10.71%
2006-01-18 0 3.500 3.500 3.525 3.450 3.575 6,636,000 23,310,550 3.5127 1.815 1.815 1.828 1.789 1.854 12,796,077 1.8217 -1.41%
2006-01-17 0 3.550 3.525 3.550 3.525 3.750 11,003,000 39,996,275 3.6350 1.841 1.828 1.841 1.828 1.945 21,216,883 1.8851 -2.74%
2006-01-16 0 3.650 3.625 3.650 3.300 3.700 29,008,000 102,261,952 3.5253 1.893 1.880 1.893 1.711 1.919 55,935,595 1.8282 11.45%
2006-01-13 0 3.275 3.275 3.300 3.075 3.300 14,169,000 45,312,227 3.1980 1.698 1.698 1.711 1.595 1.711 27,321,823 1.6585 2.34%
2006-01-12 0 3.200 3.175 3.200 3.150 3.250 9,170,000 29,386,808 3.2047 1.660 1.647 1.660 1.634 1.685 17,682,343 1.6619 0.00%
2006-01-11 0 3.200 3.175 3.200 3.175 3.300 6,306,000 20,426,400 3.2392 1.660 1.647 1.660 1.647 1.711 12,159,744 1.6798 -3.03%
2006-01-10 0 3.300 3.275 3.300 3.275 3.400 4,620,000 15,356,950 3.3240 1.711 1.698 1.711 1.698 1.763 8,908,661 1.7238 -2.94%
2006-01-09 0 3.400 3.375 3.425 3.350 3.450 9,830,000 33,495,400 3.4075 1.763 1.750 1.776 1.737 1.789 18,955,009 1.7671 0.00%
2006-01-06 0 3.400 3.400 3.425 3.275 3.450 13,168,000 44,608,500 3.3876 1.763 1.763 1.776 1.698 1.789 25,391,613 1.7568 0.74%
2006-01-05 0 3.375 3.400 3.425 3.300 3.500 17,452,000 59,635,650 3.4171 1.750 1.763 1.776 1.711 1.815 33,652,372 1.7721 1.50%
2006-01-04 0 3.325 3.300 3.325 3.225 3.375 8,798,000 29,206,500 3.3197 1.724 1.711 1.724 1.672 1.750 16,965,022 1.7216 3.10%
2006-01-03 0 3.225 3.200 3.225 3.175 3.250 3,156,000 10,136,000 3.2117 1.672 1.660 1.672 1.647 1.685 6,085,657 1.6656 0.00%
2005-12-30 0 3.225 3.200 3.225 3.150 3.275 1,262,000 4,039,450 3.2008 1.672 1.660 1.672 1.634 1.698 2,433,491 1.6599 -0.77%
2005-12-29 0 3.250 3.275 3.300 3.200 3.275 5,492,000 17,729,800 3.2283 1.685 1.698 1.711 1.660 1.698 10,590,123 1.6742 0.78%
2005-12-28 0 3.225 3.200 3.225 3.125 3.250 5,370,000 17,104,630 3.1852 1.672 1.660 1.672 1.621 1.685 10,354,873 1.6518 0.78%
2005-12-23 0 3.200 3.175 3.200 3.025 3.225 8,546,000 27,019,950 3.1617 1.660 1.647 1.660 1.569 1.672 16,479,095 1.6397 5.79%
2005-12-22 0 3.025 3.000 3.025 2.925 3.050 3,775,000 11,254,700 2.9814 1.569 1.556 1.569 1.517 1.582 7,279,263 1.5461 -0.82%
2005-12-21 0 3.050 3.000 3.050 2.975 3.075 6,448,000 19,448,100 3.0161 1.582 1.556 1.582 1.543 1.595 12,433,560 1.5642 1.67%
2005-12-20 0 3.000 3.000 3.025 2.925 3.050 7,566,000 22,687,650 2.9986 1.556 1.556 1.569 1.517 1.582 14,589,379 1.5551 -2.44%
2005-12-19 0 3.075 3.050 3.075 2.825 3.075 14,198,000 41,768,860 2.9419 1.595 1.582 1.595 1.465 1.595 27,377,743 1.5257 5.13%
2005-12-16 0 2.925 2.900 2.925 2.750 2.950 17,749,000 51,155,186 2.8821 1.517 1.504 1.517 1.426 1.530 34,225,071 1.4947 -0.85%
2005-12-15 0 2.950 2.950 2.975 2.950 3.050 6,124,000 18,330,975 2.9933 1.530 1.530 1.543 1.530 1.582 11,808,797 1.5523 -3.28%
2005-12-14 0 3.050 3.000 3.050 2.950 3.050 8,437,238 25,387,990 3.0090 1.582 1.556 1.582 1.530 1.582 16,269,371 1.5605 0.00%
2005-12-13 0 3.050 3.050 3.075 2.975 3.075 6,682,000 20,261,900 3.0323 1.582 1.582 1.595 1.543 1.595 12,884,778 1.5725 -0.81%
2005-12-12 0 3.075 3.050 3.075 3.025 3.175 9,440,000 29,091,820 3.0818 1.595 1.582 1.595 1.569 1.647 18,202,979 1.5982 -2.38%
2005-12-09 0 3.150 3.125 3.150 3.100 3.200 8,143,700 25,520,890 3.1338 1.634 1.621 1.634 1.608 1.660 15,703,347 1.6252 -1.56%
2005-12-08 0 3.200 3.175 3.200 3.075 3.250 16,396,000 52,054,100 3.1748 1.660 1.647 1.660 1.595 1.685 31,616,106 1.6464 3.23%
2005-12-07 0 3.100 3.075 3.100 3.050 3.125 7,012,800 21,730,510 3.0987 1.608 1.595 1.608 1.582 1.621 13,522,654 1.6070 -0.80%
2005-12-06 0 3.125 3.100 3.125 3.075 3.225 18,910,351 59,616,587 3.1526 1.621 1.608 1.621 1.595 1.672 36,464,483 1.6349 -0.79%
2005-12-05 0 3.150 3.150 3.175 2.975 3.175 14,860,000 46,122,790 3.1038 1.634 1.634 1.647 1.543 1.647 28,654,266 1.6096 4.13%
2005-12-02 0 3.025 3.025 3.050 2.950 3.025 10,856,000 32,408,700 2.9853 1.569 1.569 1.582 1.530 1.569 20,933,426 1.5482 1.68%
2005-12-01 0 2.975 2.975 3.000 2.875 3.000 12,157,000 35,693,375 2.9360 1.543 1.543 1.556 1.491 1.556 23,442,120 1.5226 0.85%
2005-11-30 0 2.950 2.950 2.975 2.800 2.975 26,959,000 78,738,150 2.9207 1.530 1.530 1.543 1.452 1.543 51,984,546 1.5146 3.51%
2005-11-29 0 2.850 2.825 2.850 2.775 2.900 13,464,000 38,259,325 2.8416 1.478 1.465 1.478 1.439 1.504 25,962,384 1.4736 0.88%
2005-11-28 0 2.825 2.800 2.825 2.725 2.850 14,200,000 39,600,050 2.7887 1.465 1.452 1.465 1.413 1.478 27,381,600 1.4462 -0.88%
2005-11-25 0 2.850 2.850 2.875 2.800 2.875 10,529,000 29,699,250 2.8207 1.478 1.478 1.491 1.452 1.491 20,302,878 1.4628 0.00%
2005-11-24 0 2.850 2.825 2.850 2.800 2.950 30,371,000 87,498,750 2.8810 1.478 1.465 1.478 1.452 1.530 58,563,843 1.4941 1.79%
2005-11-23 0 2.800 2.800 2.825 2.750 2.825 16,405,400 45,821,490 2.7931 1.452 1.452 1.465 1.426 1.465 31,634,232 1.4485 0.00%
2005-11-22 0 2.800 2.800 2.825 2.700 2.825 47,424,000 132,009,000 2.7836 1.452 1.452 1.465 1.400 1.465 91,446,830 1.4436 4.67%
2005-11-21 0 2.675 2.675 2.700 2.475 2.775 59,356,000 159,384,600 2.6852 1.387 1.387 1.400 1.284 1.439 114,455,087 1.3926 10.31%
2005-11-18 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 1.258 - - - - 0 - 0.00%
2005-11-16 0 2.425 2.400 2.425 2.400 2.475 5,918,000 14,405,995 2.4343 1.258 1.245 1.258 1.245 1.284 11,411,571 1.2624 -1.02%
2005-11-15 0 2.450 2.425 2.450 2.375 2.475 9,988,000 24,338,600 2.4368 1.271 1.258 1.271 1.232 1.284 19,259,677 1.2637 3.16%
2005-11-14 0 2.375 2.375 2.400 2.300 2.425 16,803,000 39,662,050 2.3604 1.232 1.232 1.245 1.193 1.258 32,400,917 1.2241 3.26%
2005-11-11 0 2.300 2.275 2.300 2.275 2.350 8,258,000 19,093,150 2.3121 1.193 1.180 1.193 1.180 1.219 15,923,750 1.1990 0.00%
2005-11-10 0 2.300 2.275 2.300 2.250 2.325 18,652,000 42,631,968 2.2857 1.193 1.180 1.193 1.167 1.206 35,966,310 1.1853 1.10%
2005-11-09 0 2.275 2.275 2.300 2.175 2.300 8,052,587 18,267,991 2.2686 1.180 1.180 1.193 1.128 1.193 15,527,656 1.1765 3.41%
2005-11-08 0 2.200 2.200 2.225 2.125 2.250 5,736,000 12,616,950 2.1996 1.141 1.141 1.154 1.102 1.167 11,060,624 1.1407 3.53%
2005-11-07 0 2.125 2.125 2.150 2.100 2.200 1,844,300 3,964,965 2.1498 1.102 1.102 1.115 1.089 1.141 3,556,330 1.1149 -3.41%
2005-11-04 0 2.200 2.200 2.225 2.175 2.225 1,807,000 3,982,550 2.2040 1.141 1.141 1.154 1.128 1.154 3,484,405 1.1430 -1.12%
2005-11-03 0 2.225 2.200 2.225 2.150 2.250 12,344,000 27,192,600 2.2029 1.154 1.141 1.154 1.115 1.167 23,802,709 1.1424 4.71%
2005-11-02 0 2.125 2.125 2.150 2.025 2.150 11,922,000 25,044,100 2.1007 1.102 1.102 1.115 1.050 1.115 22,988,974 1.0894 1.19%
2005-11-01 0 2.100 2.075 2.100 2.075 2.200 6,672,000 14,318,450 2.1461 1.089 1.076 1.089 1.076 1.141 12,865,495 1.1129 -1.18%
2005-10-31 0 2.125 2.125 2.150 2.050 2.150 1,448,000 3,081,100 2.1278 1.102 1.102 1.115 1.063 1.115 2,792,152 1.1035 1.19%
2005-10-28 0 2.100 2.050 2.075 2.050 2.125 9,908,000 20,644,400 2.0836 1.089 1.063 1.076 1.063 1.102 19,105,415 1.0806 -1.18%
2005-10-27 0 2.125 2.100 2.125 1.970 2.125 10,795,700 22,273,070 2.0631 1.102 1.089 1.102 1.022 1.102 20,817,150 1.0699 7.87%
2005-10-26 0 1.970 1.950 1.990 1.900 2.050 9,702,000 19,142,970 1.9731 1.022 1.011 1.032 0.985 1.063 18,708,189 1.0232 -3.90%
2005-10-25 0 2.050 2.025 2.050 2.000 2.175 6,756,000 13,856,300 2.0510 1.063 1.050 1.063 1.037 1.128 13,027,471 1.0636 -2.38%
2005-10-24 0 2.100 2.050 2.100 1.990 2.100 6,352,000 12,993,650 2.0456 1.089 1.063 1.089 1.032 1.089 12,248,445 1.0608 1.20%
2005-10-21 0 2.075 2.050 2.075 2.025 2.075 6,054,000 12,383,750 2.0455 1.076 1.063 1.076 1.050 1.076 11,673,817 1.0608 0.00%
2005-10-20 0 2.075 2.050 2.100 2.050 2.250 9,094,000 19,628,700 2.1584 1.076 1.063 1.089 1.063 1.167 17,535,794 1.1194 -5.68%
2005-10-19 0 2.200 2.175 2.200 2.150 2.250 6,802,000 14,914,050 2.1926 1.141 1.128 1.141 1.115 1.167 13,116,172 1.1371 -2.22%
2005-10-18 0 2.250 2.225 2.250 2.250 2.275 2,658,000 6,006,250 2.2597 1.167 1.154 1.167 1.167 1.180 5,125,373 1.1719 0.00%
2005-10-17 0 2.250 2.250 2.275 2.225 2.275 3,434,000 7,729,550 2.2509 1.167 1.167 1.180 1.154 1.180 6,621,719 1.1673 -1.10%
2005-10-14 0 2.275 2.250 2.275 2.200 2.275 6,274,000 14,063,200 2.2415 1.180 1.167 1.180 1.141 1.180 12,098,039 1.1624 1.11%
2005-10-13 0 2.250 2.250 2.275 2.175 2.275 6,416,000 14,340,100 2.2351 1.167 1.167 1.180 1.128 1.180 12,371,855 1.1591 0.00%
2005-10-12 0 2.250 2.225 2.250 2.175 2.375 10,429,000 23,633,550 2.2661 1.167 1.154 1.167 1.128 1.232 20,110,050 1.1752 -5.26%
2005-10-10 0 2.375 2.375 2.400 2.275 2.400 15,296,000 36,278,900 2.3718 1.232 1.232 1.245 1.180 1.245 29,494,997 1.2300 4.40%
2005-10-07 0 2.275 2.275 2.300 2.225 2.275 5,135,000 11,529,525 2.2453 1.180 1.180 1.193 1.154 1.180 9,901,726 1.1644 2.25%
2005-10-06 0 2.225 2.225 2.250 2.175 2.275 8,636,000 19,226,500 2.2263 1.154 1.154 1.167 1.128 1.180 16,652,641 1.1546 -4.30%
2005-10-05 0 2.325 2.275 2.325 2.250 2.350 10,771,000 24,705,100 2.2937 1.206 1.180 1.206 1.167 1.219 20,769,522 1.1895 1.09%
2005-10-04 0 2.300 2.275 2.300 2.225 2.350 14,118,000 32,471,000 2.3000 1.193 1.180 1.193 1.154 1.219 27,223,481 1.1928 3.37%
2005-10-03 0 2.225 2.200 2.225 2.175 2.300 9,426,000 20,999,300 2.2278 1.154 1.141 1.154 1.128 1.193 18,175,983 1.1553 -2.20%
2005-09-30 0 2.275 2.250 2.275 2.200 2.300 14,760,000 32,898,364 2.2289 1.180 1.167 1.180 1.141 1.193 28,461,438 1.1559 3.41%
2005-09-29 0 2.200 2.200 2.225 2.150 2.325 12,416,000 27,703,750 2.2313 1.141 1.141 1.154 1.115 1.206 23,941,545 1.1571 -5.38%
2005-09-28 0 2.325 2.300 2.325 2.275 2.350 27,302,000 62,530,500 2.2903 1.206 1.193 1.206 1.180 1.219 52,645,946 1.1878 3.33%
2005-09-27 0 2.250 2.250 2.275 2.250 2.300 7,570,000 17,144,200 2.2648 1.167 1.167 1.180 1.167 1.193 14,597,092 1.1745 -1.10%
2005-09-26 0 2.275 2.250 2.275 2.250 2.300 7,502,250 16,992,631 2.2650 1.180 1.167 1.180 1.167 1.193 14,466,451 1.1746 1.11%
2005-09-23 0 2.250 2.250 2.275 2.250 2.325 21,731,000 49,339,625 2.2705 1.167 1.167 1.180 1.167 1.206 41,903,489 1.1775 -1.10%
2005-09-22 0 2.275 2.250 2.275 2.125 2.300 34,188,000 76,594,400 2.2404 1.180 1.167 1.180 1.102 1.193 65,924,094 1.1619 5.81%
2005-09-21 0 2.150 2.125 2.150 2.075 2.275 23,238,000 49,873,465 2.1462 1.115 1.102 1.115 1.076 1.180 44,809,410 1.1130 -5.49%
2005-09-20 0 2.275 2.250 2.275 2.200 2.300 14,285,000 32,089,600 2.2464 1.180 1.167 1.180 1.141 1.193 27,545,504 1.1650 1.11%
2005-09-16 0 2.250 2.225 2.250 1.980 2.275 61,313,200 130,178,462 2.1232 1.167 1.154 1.167 1.027 1.180 118,229,120 1.1011 14.80%
2005-09-15 0 1.960 1.950 1.960 1.880 1.970 10,686,000 20,763,780 1.9431 1.016 1.011 1.016 0.975 1.022 20,605,618 1.0077 2.08%
2005-09-14 0 1.920 1.910 1.920 1.880 1.930 5,866,000 11,215,680 1.9120 0.996 0.991 0.996 0.975 1.001 11,311,300 0.9915 1.05%
2005-09-13 0 1.900 1.900 1.910 1.850 1.910 8,300,000 15,735,560 1.8959 0.985 0.985 0.991 0.959 0.991 16,004,738 0.9832 2.70%
2005-09-12 0 1.850 1.840 1.860 1.830 1.890 2,768,641 5,102,594 1.8430 0.959 0.954 0.965 0.949 0.980 5,338,720 0.9558 -2.12%
2005-09-09 0 1.890 1.880 1.890 1.860 1.900 3,714,000 7,005,280 1.8862 0.980 0.975 0.980 0.965 0.985 7,161,638 0.9782 0.53%
2005-09-08 0 1.880 1.870 1.880 1.820 1.880 7,768,000 14,397,320 1.8534 0.975 0.970 0.975 0.944 0.975 14,978,892 0.9612 1.08%
2005-09-07 0 1.860 1.860 1.880 1.860 1.950 4,354,000 8,200,200 1.8834 0.965 0.965 0.975 0.965 1.011 8,395,738 0.9767 -3.12%
2005-09-06 0 1.920 1.910 1.920 1.870 1.950 7,130,000 13,555,600 1.9012 0.996 0.991 0.996 0.970 1.011 13,748,648 0.9860 -1.54%
2005-09-05 0 1.950 1.950 1.960 1.920 2.025 11,860,000 23,452,280 1.9774 1.011 1.011 1.016 0.996 1.050 22,869,421 1.0255 0.52%
2005-09-02 0 1.940 1.940 1.950 1.900 1.970 10,616,792 20,561,457 1.9367 1.006 1.006 1.011 0.985 1.022 20,472,165 1.0044 0.00%
2005-09-01 0 1.940 1.940 1.950 1.900 1.950 14,204,000 27,285,836 1.9210 1.006 1.006 1.011 0.985 1.011 27,389,313 0.9962 0.00%
2005-08-31 0 1.940 1.930 1.940 1.880 1.940 8,988,000 17,135,240 1.9065 1.006 1.001 1.006 0.975 1.006 17,331,396 0.9887 0.00%
2005-08-30 0 1.940 1.930 1.940 1.840 1.960 19,436,000 37,263,280 1.9172 1.006 1.001 1.006 0.954 1.016 37,478,083 0.9943 5.43%
2005-08-29 0 1.840 1.820 1.840 1.740 1.850 9,664,000 17,186,000 1.7784 0.954 0.944 0.954 0.902 0.959 18,634,914 0.9222 4.55%
2005-08-26 0 1.760 1.760 1.770 1.720 1.760 6,094,000 10,667,520 1.7505 0.913 0.913 0.918 0.892 0.913 11,750,949 0.9078 0.00%
2005-08-25 0 1.760 1.750 1.760 1.630 1.760 16,814,000 28,938,880 1.7211 0.913 0.908 0.913 0.845 0.913 32,422,128 0.8926 7.32%
2005-08-24 0 1.640 1.640 1.660 1.630 1.680 2,458,000 4,072,320 1.6568 0.850 0.850 0.861 0.845 0.871 4,739,716 0.8592 -1.80%
2005-08-23 0 1.670 1.670 1.680 1.660 1.710 1,818,000 3,065,160 1.6860 0.866 0.866 0.871 0.861 0.887 3,505,616 0.8744 -1.76%
2005-08-22 0 1.700 1.700 1.710 1.660 1.710 1,394,000 2,347,680 1.6841 0.882 0.882 0.887 0.861 0.887 2,688,025 0.8734 0.00%
2005-08-19 0 1.700 1.690 1.700 1.680 1.720 2,446,000 4,162,160 1.7016 0.882 0.876 0.882 0.871 0.892 4,716,577 0.8825 -0.58%
2005-08-18 0 1.710 1.700 1.710 1.680 1.740 4,452,000 7,616,320 1.7108 0.887 0.882 0.887 0.871 0.902 8,584,710 0.8872 -1.72%
2005-08-17 0 1.740 1.730 1.740 1.730 1.750 4,550,000 7,914,340 1.7394 0.902 0.897 0.902 0.897 0.908 8,773,682 0.9021 -0.57%
2005-08-16 0 1.750 1.740 1.750 1.730 1.770 6,110,000 10,731,140 1.7563 0.908 0.902 0.908 0.897 0.918 11,781,801 0.9108 0.57%
2005-08-15 0 1.740 1.740 1.750 1.680 1.750 5,836,000 10,077,160 1.7267 0.902 0.902 0.908 0.871 0.908 11,253,452 0.8955 1.75%
2005-08-12 0 1.710 1.710 1.720 1.680 1.720 4,642,000 7,947,620 1.7121 0.887 0.887 0.892 0.871 0.892 8,951,084 0.8879 1.79%
2005-08-11 0 1.680 1.680 1.690 1.670 1.710 6,504,000 10,967,520 1.6863 0.871 0.871 0.876 0.866 0.887 12,541,544 0.8745 0.60%
2005-08-10 0 1.670 1.660 1.670 1.670 1.740 8,570,000 14,430,180 1.6838 0.866 0.861 0.866 0.866 0.902 16,525,374 0.8732 -2.91%
2005-08-09 0 1.720 1.720 1.730 1.720 1.760 4,788,000 8,383,400 1.7509 0.892 0.892 0.897 0.892 0.913 9,232,613 0.9080 -1.15%
2005-08-08 0 1.740 1.740 1.750 1.730 1.770 5,560,000 9,742,080 1.7522 0.902 0.902 0.908 0.897 0.918 10,721,246 0.9087 -1.69%
2005-08-05 0 1.770 1.760 1.770 1.680 1.770 13,366,000 23,305,300 1.7436 0.918 0.913 0.918 0.871 0.918 25,773,413 0.9042 4.73%
2005-08-04 0 1.690 1.680 1.700 1.660 1.730 8,346,854 14,144,941 1.6946 0.876 0.871 0.882 0.861 0.897 16,095,086 0.8788 0.60%
2005-08-03 0 1.680 1.670 1.680 1.650 1.680 6,390,000 10,643,364 1.6656 0.871 0.866 0.871 0.856 0.871 12,321,720 0.8638 1.82%
2005-08-02 0 1.650 1.650 1.660 1.620 1.680 15,652,000 25,842,080 1.6510 0.856 0.856 0.861 0.840 0.871 30,181,465 0.8562 0.00%
2005-08-01 0 1.650 1.640 1.650 1.630 1.700 7,501,800 12,504,802 1.6669 0.856 0.850 0.856 0.845 0.882 14,465,583 0.8645 0.00%
2005-07-29 0 1.650 1.640 1.650 1.580 1.670 14,024,000 23,098,980 1.6471 0.856 0.850 0.856 0.819 0.866 27,042,222 0.8542 2.48%
2005-07-28 0 1.610 1.600 1.610 1.590 1.620 8,360,000 13,405,060 1.6035 0.835 0.830 0.835 0.825 0.840 16,120,435 0.8316 1.26%
2005-07-27 0 1.590 1.580 1.600 1.580 1.630 6,070,000 9,726,160 1.6023 0.825 0.819 0.830 0.819 0.845 11,704,670 0.8310 -2.45%
2005-07-26 0 1.630 1.620 1.640 1.550 1.640 9,046,000 14,483,080 1.6010 0.845 0.840 0.850 0.804 0.850 17,443,236 0.8303 1.87%
2005-07-25 0 1.600 1.590 1.600 1.590 1.670 13,096,000 21,166,120 1.6162 0.830 0.825 0.830 0.825 0.866 25,252,777 0.8382 -3.61%
2005-07-22 0 1.660 1.650 1.660 1.470 1.700 40,446,000 65,064,180 1.6087 0.861 0.856 0.861 0.762 0.882 77,991,281 0.8342 13.70%
2005-07-21 0 1.460 1.460 1.470 1.420 1.470 8,888,000 12,864,300 1.4474 0.757 0.757 0.762 0.736 0.762 17,138,568 0.7506 0.69%
2005-07-20 0 1.450 1.450 1.460 1.350 1.470 18,932,000 26,898,700 1.4208 0.752 0.752 0.757 0.700 0.762 36,506,229 0.7368 8.21%
2005-07-19 0 1.340 1.330 1.340 1.310 1.340 3,696,000 4,919,860 1.3311 0.695 0.690 0.695 0.679 0.695 7,126,929 0.6903 1.52%
2005-07-18 0 1.320 1.310 1.330 1.300 1.330 3,228,000 4,267,920 1.3222 0.685 0.679 0.690 0.674 0.690 6,224,493 0.6857 0.00%
2005-07-15 0 1.320 1.310 1.330 1.290 1.330 8,962,000 11,649,430 1.2999 0.685 0.679 0.690 0.669 0.690 17,281,260 0.6741 3.13%
2005-07-14 0 1.280 1.280 1.290 1.260 1.280 3,192,000 4,069,560 1.2749 0.664 0.664 0.669 0.653 0.664 6,155,075 0.6612 0.79%
2005-07-13 0 1.270 1.260 1.270 1.250 1.270 3,882,000 4,905,580 1.2637 0.659 0.653 0.659 0.648 0.659 7,485,589 0.6553 1.60%
2005-07-12 0 1.250 1.240 1.250 1.240 1.260 2,148,000 2,686,020 1.2505 0.648 0.643 0.648 0.643 0.653 4,141,949 0.6485 1.63%
2005-07-11 0 1.230 1.230 1.240 1.210 1.250 3,428,000 4,226,740 1.2330 0.638 0.638 0.643 0.628 0.648 6,610,150 0.6394 1.65%
2005-07-08 0 1.210 1.210 1.220 1.190 1.270 9,626,000 11,755,460 1.2212 0.628 0.628 0.633 0.617 0.659 18,561,639 0.6333 -4.72%
2005-07-07 0 1.270 1.270 1.280 1.260 1.290 2,530,000 3,224,160 1.2744 0.659 0.659 0.664 0.653 0.669 4,878,553 0.6609 0.00%
2005-07-06 0 1.270 1.270 1.280 1.270 1.300 2,824,000 3,630,140 1.2855 0.659 0.659 0.664 0.659 0.674 5,445,467 0.6666 0.00%
2005-07-05 0 1.270 1.270 1.280 1.250 1.290 2,961,981 3,784,376 1.2777 0.659 0.659 0.664 0.648 0.669 5,711,534 0.6626 1.60%
2005-07-04 0 1.250 1.250 1.270 1.250 1.290 2,846,800 3,608,080 1.2674 0.648 0.648 0.659 0.648 0.669 5,489,432 0.6573 -0.79%
2005-06-30 0 1.260 1.260 1.270 1.260 1.300 4,506,000 5,751,920 1.2765 0.653 0.653 0.659 0.653 0.674 8,688,837 0.6620 -0.79%
2005-06-29 0 1.270 1.270 1.290 1.270 1.340 10,413,300 13,502,718 1.2967 0.659 0.659 0.669 0.659 0.695 20,079,776 0.6725 -1.55%
2005-06-28 0 1.290 1.280 1.290 1.290 1.340 3,984,000 5,217,980 1.3097 0.669 0.664 0.669 0.669 0.695 7,682,274 0.6792 -1.53%
2005-06-27 0 1.310 1.300 1.310 1.310 1.350 2,382,000 3,165,070 1.3287 0.679 0.674 0.679 0.679 0.700 4,593,167 0.6891 -2.24%
2005-06-24 0 1.340 1.340 1.350 1.330 1.360 3,272,000 4,433,968 1.3551 0.695 0.695 0.700 0.690 0.705 6,309,338 0.7028 -0.74%
2005-06-23 0 1.350 1.350 1.360 1.350 1.370 2,240,000 3,042,040 1.3581 0.700 0.700 0.705 0.700 0.710 4,319,351 0.7043 -0.74%
2005-06-22 0 1.360 1.350 1.360 1.330 1.370 3,726,000 5,045,460 1.3541 0.705 0.700 0.705 0.690 0.710 7,184,778 0.7022 2.26%
2005-06-21 0 1.330 1.320 1.330 1.310 1.340 2,150,000 2,855,200 1.3280 0.690 0.685 0.690 0.679 0.695 4,145,806 0.6887 0.76%
2005-06-20 0 1.320 1.320 1.330 1.300 1.350 6,648,000 8,750,360 1.3162 0.685 0.685 0.690 0.674 0.700 12,819,217 0.6826 -1.49%
2005-06-17 0 1.340 1.330 1.340 1.330 1.340 3,862,000 5,160,640 1.3363 0.695 0.690 0.695 0.690 0.695 7,447,024 0.6930 1.52%
2005-06-16 0 1.350 1.340 1.350 1.340 1.360 4,472,000 6,034,100 1.3493 0.685 0.679 0.685 0.679 0.690 8,819,259 0.6842 0.00%
2005-06-15 0 1.350 1.340 1.350 1.350 1.400 4,380,000 5,962,700 1.3613 0.685 0.679 0.685 0.685 0.710 8,637,825 0.6903 0.75%
2005-06-14 0 1.340 1.350 1.360 1.340 1.370 1,317,700 1,782,269 1.3526 0.679 0.685 0.690 0.679 0.695 2,598,644 0.6858 -0.74%
2005-06-13 0 1.350 1.340 1.360 1.340 1.370 966,000 1,306,220 1.3522 0.685 0.679 0.690 0.679 0.695 1,905,055 0.6857 -1.46%
2005-06-10 0 1.370 1.360 1.370 1.360 1.390 2,364,000 3,249,920 1.3748 0.695 0.690 0.695 0.690 0.705 4,662,059 0.6971 -0.72%
2005-06-09 0 1.380 1.370 1.390 1.320 1.390 17,700,000 24,180,660 1.3661 0.700 0.695 0.705 0.669 0.705 34,906,281 0.6927 3.76%
2005-06-08 0 1.330 1.320 1.330 1.290 1.330 5,744,915 7,529,264 1.3106 0.674 0.669 0.674 0.654 0.674 11,329,583 0.6646 3.10%
2005-06-07 0 1.290 1.280 1.290 1.270 1.330 7,298,000 9,487,300 1.3000 0.654 0.649 0.654 0.644 0.674 14,392,431 0.6592 -0.77%
2005-06-06 0 1.300 1.290 1.310 1.250 1.320 7,844,000 10,059,780 1.2825 0.659 0.654 0.664 0.634 0.669 15,469,201 0.6503 4.00%
2005-06-03 0 1.250 1.240 1.250 1.250 1.280 6,260,000 7,894,200 1.2611 0.634 0.629 0.634 0.634 0.649 12,345,385 0.6394 -1.57%
2005-06-02 0 1.270 1.260 1.270 1.250 1.280 14,105,000 17,758,680 1.2590 0.644 0.639 0.644 0.634 0.649 27,816,559 0.6384 3.25%
2005-06-01 0 1.230 1.220 1.230 1.220 1.250 1,608,000 1,973,900 1.2275 0.624 0.619 0.624 0.619 0.634 3,171,147 0.6225 -1.60%
2005-05-31 0 1.250 1.240 1.250 1.230 1.260 5,716,000 7,123,280 1.2462 0.634 0.629 0.634 0.624 0.639 11,272,559 0.6319 0.81%
2005-05-30 0 1.240 1.230 1.240 1.200 1.250 6,610,000 8,072,090 1.2212 0.629 0.624 0.629 0.608 0.634 13,035,622 0.6192 3.33%
2005-05-27 0 1.200 1.200 1.220 1.160 1.230 33,160,000 39,614,820 1.1947 0.608 0.608 0.619 0.588 0.624 65,395,044 0.6058 4.35%
2005-05-26 0 1.150 1.140 1.150 1.120 1.250 48,996,000 57,074,300 1.1649 0.583 0.578 0.583 0.568 0.634 96,625,318 0.5907 -4.96%
2005-05-25 0 1.210 1.200 1.210 1.210 1.270 13,774,000 16,916,700 1.2282 0.614 0.608 0.614 0.614 0.644 27,163,792 0.6228 -3.97%
2005-05-24 0 1.260 1.250 1.260 1.230 1.270 16,538,731 20,657,025 1.2490 0.639 0.634 0.639 0.624 0.644 32,616,135 0.6333 0.80%
2005-05-23 0 1.250 1.250 1.260 1.250 1.320 7,096,962 9,052,605 1.2756 0.634 0.634 0.639 0.634 0.669 13,995,963 0.6468 -5.30%
2005-05-20 0 1.320 1.310 1.320 1.310 1.330 4,586,261 5,993,397 1.3068 0.669 0.664 0.669 0.664 0.674 9,044,594 0.6626 0.76%
2005-05-19 0 1.310 1.300 1.310 1.260 1.330 22,074,000 28,673,820 1.2990 0.664 0.659 0.664 0.639 0.674 43,532,274 0.6587 5.65%
2005-05-18 0 1.240 1.230 1.240 1.220 1.290 8,839,000 11,125,840 1.2587 0.629 0.624 0.629 0.619 0.654 17,431,447 0.6383 -2.36%
2005-05-17 0 1.270 1.260 1.270 1.250 1.310 7,692,000 9,751,300 1.2677 0.644 0.639 0.644 0.634 0.664 15,169,441 0.6428 -3.05%
2005-05-13 0 1.310 1.300 1.310 1.280 1.390 21,654,000 28,395,160 1.3113 0.664 0.659 0.664 0.649 0.705 42,703,989 0.6649 -8.39%
2005-05-12 0 1.430 1.420 1.430 1.410 1.460 3,884,000 5,524,020 1.4223 0.725 0.720 0.725 0.715 0.740 7,659,661 0.7212 -2.72%
2005-05-11 0 1.470 1.460 1.470 1.430 1.470 1,230,000 1,767,800 1.4372 0.745 0.740 0.745 0.725 0.745 2,425,691 0.7288 0.68%
2005-05-10 0 1.460 1.450 1.460 1.450 1.490 1,960,000 2,883,500 1.4712 0.740 0.735 0.740 0.735 0.756 3,865,328 0.7460 -2.01%
2005-05-09 0 1.490 1.480 1.490 1.460 1.490 3,040,000 4,474,220 1.4718 0.756 0.750 0.756 0.740 0.756 5,995,203 0.7463 1.36%
2005-05-06 0 1.470 1.460 1.470 1.460 1.490 8,356,000 12,298,910 1.4719 0.745 0.740 0.745 0.740 0.756 16,478,920 0.7463 0.00%
2005-05-05 0 1.470 1.460 1.470 1.450 1.500 11,960,000 17,559,210 1.4682 0.745 0.740 0.745 0.735 0.761 23,586,391 0.7445 0.68%
2005-05-04 0 1.460 1.440 1.460 1.440 1.480 9,428,000 13,728,200 1.4561 0.740 0.730 0.740 0.730 0.750 18,593,018 0.7384 2.10%
2005-05-03 0 1.430 1.420 1.430 1.390 1.450 8,462,000 12,099,020 1.4298 0.725 0.720 0.725 0.705 0.735 16,687,963 0.7250 3.62%
2005-04-29 0 1.380 1.380 1.390 1.340 1.390 6,394,000 8,765,846 1.3709 0.700 0.700 0.705 0.679 0.705 12,609,647 0.6952 0.00%
2005-04-28 0 1.380 1.370 1.380 1.370 1.420 6,106,000 8,488,264 1.3902 0.700 0.695 0.700 0.695 0.720 12,041,681 0.7049 -2.82%
2005-04-27 0 1.420 1.410 1.430 1.390 1.430 5,268,000 7,447,420 1.4137 0.720 0.715 0.725 0.705 0.725 10,389,056 0.7169 0.71%
2005-04-26 0 1.410 1.410 1.420 1.400 1.440 3,748,000 5,313,600 1.4177 0.715 0.715 0.720 0.710 0.730 7,391,454 0.7189 -0.70%
2005-04-25 0 1.420 1.410 1.430 1.420 1.450 2,314,000 3,298,700 1.4255 0.720 0.715 0.725 0.720 0.735 4,563,454 0.7229 -2.07%
2005-04-22 0 1.450 1.440 1.450 1.420 1.460 3,094,000 4,441,320 1.4355 0.735 0.730 0.735 0.720 0.740 6,101,697 0.7279 0.00%
2005-04-21 0 1.450 1.440 1.460 1.400 1.480 2,639,000 3,781,400 1.4329 0.735 0.730 0.740 0.710 0.750 5,204,388 0.7266 -2.03%
2005-04-20 0 1.480 1.480 1.490 1.480 1.520 2,220,000 3,316,340 1.4938 0.750 0.750 0.756 0.750 0.771 4,378,076 0.7575 -2.63%
2005-04-19 0 1.520 1.500 1.520 1.490 1.530 1,404,000 2,121,340 1.5109 0.771 0.761 0.771 0.756 0.776 2,768,837 0.7661 1.33%
2005-04-18 0 1.500 1.490 1.500 1.470 1.510 3,774,000 5,605,500 1.4853 0.761 0.756 0.761 0.745 0.766 7,442,729 0.7532 -2.60%
2005-04-15 0 1.540 1.520 1.530 1.520 1.550 1,200,000 1,840,940 1.5341 0.781 0.771 0.776 0.771 0.786 2,366,528 0.7779 -0.65%
2005-04-14 0 1.550 1.540 1.560 1.540 1.570 1,700,000 2,647,000 1.5571 0.786 0.781 0.791 0.781 0.796 3,352,581 0.7895 -1.90%
2005-04-13 0 1.580 1.560 1.580 1.560 1.580 1,940,000 3,039,440 1.5667 0.801 0.791 0.801 0.791 0.801 3,825,886 0.7944 0.64%
2005-04-12 0 1.570 1.560 1.580 1.550 1.590 3,258,000 5,090,840 1.5626 0.796 0.791 0.801 0.786 0.806 6,425,122 0.7923 -1.26%
2005-04-11 0 1.590 1.580 1.590 1.570 1.610 4,046,000 6,423,380 1.5876 0.806 0.801 0.806 0.796 0.816 7,979,142 0.8050 -1.24%
2005-04-08 0 1.610 1.600 1.610 1.530 1.620 7,532,000 11,829,988 1.5706 0.816 0.811 0.816 0.776 0.821 14,853,904 0.7964 5.23%
2005-04-07 0 1.530 1.520 1.530 1.500 1.590 7,880,000 12,078,820 1.5328 0.776 0.771 0.776 0.761 0.806 15,540,197 0.7773 -2.55%
2005-04-06 0 1.570 1.560 1.570 1.530 1.580 11,326,000 17,612,060 1.5550 0.796 0.791 0.796 0.776 0.801 22,336,075 0.7885 0.64%
2005-04-04 0 1.560 1.550 1.570 1.530 1.580 8,584,800 13,385,176 1.5592 0.791 0.786 0.796 0.776 0.801 16,930,138 0.7906 -2.50%
2005-04-01 0 1.600 1.590 1.600 1.510 1.610 7,588,167 11,902,109 1.5685 0.811 0.806 0.811 0.766 0.816 14,964,672 0.7953 3.23%
2005-03-31 0 1.550 1.530 1.550 1.520 1.590 3,642,000 5,646,300 1.5503 0.786 0.776 0.786 0.771 0.806 7,182,411 0.7861 -2.52%
2005-03-30 0 1.590 1.580 1.590 1.560 1.600 2,394,500 3,763,185 1.5716 0.806 0.801 0.806 0.791 0.811 4,722,208 0.7969 1.27%
2005-03-29 0 1.570 1.560 1.570 1.550 1.580 1,472,000 2,296,620 1.5602 0.796 0.791 0.796 0.786 0.801 2,902,940 0.7911 0.64%
2005-03-24 0 1.560 1.550 1.560 1.530 1.580 2,772,000 4,316,500 1.5572 0.791 0.786 0.791 0.776 0.801 5,466,679 0.7896 0.65%
2005-03-23 0 1.550 1.550 1.560 1.520 1.600 9,426,000 14,489,260 1.5372 0.786 0.786 0.791 0.771 0.811 18,589,074 0.7795 -3.13%
2005-03-22 0 1.600 1.590 1.600 1.590 1.720 12,300,000 19,863,900 1.6150 0.811 0.806 0.811 0.806 0.872 24,256,907 0.8189 -6.98%
2005-03-21 0 1.720 1.720 1.730 1.660 1.730 7,466,000 12,770,340 1.7105 0.872 0.872 0.877 0.842 0.877 14,723,745 0.8673 2.99%
2005-03-18 0 1.670 1.660 1.670 1.660 1.740 12,840,000 21,544,640 1.6779 0.847 0.842 0.847 0.842 0.882 25,321,844 0.8508 -4.02%
2005-03-17 0 1.740 1.730 1.740 1.680 1.800 32,056,000 55,168,660 1.7210 0.882 0.877 0.882 0.852 0.913 63,217,838 0.8727 -4.92%
2005-03-16 0 1.830 1.820 1.830 1.780 1.830 5,116,000 9,272,700 1.8125 0.928 0.923 0.928 0.903 0.928 10,089,296 0.9191 1.10%
2005-03-15 0 1.810 1.790 1.800 1.780 1.850 5,584,000 10,107,680 1.8101 0.918 0.908 0.913 0.903 0.938 11,012,241 0.9179 -2.16%
2005-03-14 0 1.850 1.840 1.850 1.840 1.880 6,620,000 12,262,680 1.8524 0.938 0.933 0.938 0.933 0.953 13,055,343 0.9393 -2.63%
2005-03-11 0 1.900 1.890 1.900 1.870 1.930 4,622,000 8,803,840 1.9048 0.963 0.958 0.963 0.948 0.979 9,115,075 0.9659 -1.04%
2005-03-10 0 1.920 1.910 1.920 1.880 1.950 10,130,000 19,337,580 1.9089 0.974 0.969 0.974 0.953 0.989 19,977,436 0.9680 -1.03%
2005-03-09 0 1.940 1.930 1.940 1.860 1.940 15,753,000 29,972,750 1.9027 0.984 0.979 0.984 0.943 0.984 31,066,590 0.9648 4.30%
2005-03-08 0 1.860 1.850 1.860 1.800 1.860 6,726,000 12,322,060 1.8320 0.943 0.938 0.943 0.913 0.943 13,264,387 0.9290 2.20%
2005-03-07 0 1.820 1.820 1.830 1.780 1.840 13,442,000 24,442,500 1.8184 0.923 0.923 0.928 0.903 0.933 26,509,052 0.9220 3.41%
2005-03-04 0 1.760 1.760 1.770 1.760 1.820 7,616,000 13,651,780 1.7925 0.892 0.892 0.898 0.892 0.923 15,019,561 0.9089 -1.68%
2005-03-03 0 1.790 1.790 1.800 1.750 1.860 28,342,000 51,107,880 1.8033 0.908 0.908 0.913 0.887 0.943 55,893,436 0.9144 -4.28%
2005-03-02 0 1.870 1.870 1.880 1.840 1.960 8,672,000 16,357,780 1.8863 0.948 0.948 0.953 0.933 0.994 17,102,105 0.9565 -4.59%
2005-03-01 0 1.960 1.950 1.960 1.930 1.990 4,113,000 8,052,560 1.9578 0.994 0.989 0.994 0.979 1.009 8,111,273 0.9928 0.00%
2005-02-28 0 1.960 1.960 1.970 1.890 2.050 20,558,000 40,768,090 1.9831 0.994 0.994 0.999 0.958 1.039 40,542,560 1.0056 2.62%
2005-02-25 0 1.910 1.910 1.920 1.870 2.000 16,372,000 31,373,340 1.9163 0.969 0.969 0.974 0.948 1.014 32,287,324 0.9717 -3.54%
2005-02-24 0 1.980 1.980 1.990 1.950 2.000 17,078,182 33,893,553 1.9846 1.004 1.004 1.009 0.989 1.014 33,679,990 1.0063 1.54%
2005-02-23 0 1.950 1.940 1.950 1.870 1.950 18,909,800 36,103,526 1.9092 0.989 0.984 0.989 0.948 0.989 37,292,135 0.9681 -1.02%
2005-02-22 0 1.970 1.960 1.970 1.850 1.980 39,320,000 76,613,680 1.9485 0.999 0.994 0.999 0.938 1.004 77,543,218 0.9880 3.68%
2005-02-21 0 1.900 1.900 1.910 1.800 1.900 18,388,000 34,094,460 1.8542 0.963 0.963 0.969 0.913 0.963 36,263,090 0.9402 3.26%
2005-02-18 0 1.840 1.840 1.850 1.730 1.850 22,816,000 41,310,880 1.8106 0.933 0.933 0.938 0.877 0.938 44,995,576 0.9181 4.55%
2005-02-17 0 1.760 1.750 1.760 1.680 1.770 18,318,000 31,361,480 1.7121 0.892 0.887 0.892 0.852 0.898 36,125,042 0.8681 1.73%
2005-02-16 0 1.730 1.710 1.720 1.590 1.780 52,390,000 89,691,880 1.7120 0.877 0.867 0.872 0.806 0.903 103,318,647 0.8681 9.49%
2005-02-15 0 1.580 1.570 1.580 1.540 1.580 11,318,000 17,749,820 1.5683 0.801 0.796 0.801 0.781 0.801 22,320,299 0.7952 2.60%
2005-02-14 0 1.540 1.540 1.550 1.520 1.590 9,534,000 14,767,880 1.5490 0.781 0.781 0.786 0.771 0.806 18,802,061 0.7854 -0.65%
2005-02-08 0 1.550 1.540 1.550 1.530 1.570 4,378,000 6,746,300 1.5410 0.786 0.781 0.786 0.776 0.796 8,633,881 0.7814 -1.27%
2005-02-07 0 1.570 1.560 1.570 1.550 1.600 14,652,000 23,289,020 1.5895 0.796 0.791 0.796 0.786 0.811 28,895,301 0.8060 1.29%
2005-02-04 0 1.550 1.540 1.550 1.510 1.560 14,208,000 21,940,610 1.5442 0.786 0.781 0.786 0.766 0.791 28,019,686 0.7830 1.97%
2005-02-03 0 1.520 1.520 1.530 1.450 1.530 13,352,000 20,217,640 1.5142 0.771 0.771 0.776 0.735 0.776 26,331,563 0.7678 4.11%
2005-02-02 0 1.460 1.460 1.470 1.430 1.480 7,504,000 10,955,480 1.4600 0.740 0.740 0.745 0.725 0.750 14,798,685 0.7403 2.10%
2005-02-01 0 1.430 1.430 1.440 1.420 1.500 5,658,000 8,208,760 1.4508 0.725 0.725 0.730 0.720 0.761 11,158,177 0.7357 -4.67%
2005-01-31 0 1.500 1.490 1.500 1.470 1.550 10,326,249 15,530,801 1.5040 0.761 0.756 0.761 0.745 0.786 20,364,460 0.7626 2.04%
2005-01-28 0 1.470 1.470 1.480 1.400 1.500 28,426,000 41,876,620 1.4732 0.745 0.745 0.750 0.710 0.761 56,059,093 0.7470 5.76%
2005-01-27 0 1.390 1.390 1.400 1.380 1.420 12,530,000 17,578,500 1.4029 0.705 0.705 0.710 0.700 0.720 24,710,491 0.7114 2.21%
2005-01-26 0 1.360 1.350 1.360 1.300 1.380 13,146,000 17,673,900 1.3444 0.690 0.685 0.690 0.659 0.700 25,925,309 0.6817 3.82%
2005-01-25 0 1.310 1.300 1.320 1.290 1.320 3,762,000 4,902,620 1.3032 0.664 0.659 0.669 0.654 0.669 7,419,064 0.6608 2.34%
2005-01-24 0 1.280 1.280 1.290 1.280 1.310 2,066,000 2,671,120 1.2929 0.649 0.649 0.654 0.649 0.664 4,074,372 0.6556 -0.78%
2005-01-21 0 1.290 1.290 1.300 1.280 1.300 2,366,000 3,041,040 1.2853 0.654 0.654 0.659 0.649 0.659 4,666,003 0.6517 -0.77%
2005-01-20 0 1.300 1.290 1.300 1.280 1.300 1,798,000 2,308,280 1.2838 0.659 0.654 0.659 0.649 0.659 3,545,847 0.6510 0.00%
2005-01-19 0 1.300 1.300 1.310 1.290 1.320 3,616,000 4,747,020 1.3128 0.659 0.659 0.664 0.654 0.669 7,131,136 0.6657 0.00%
2005-01-18 0 1.300 1.300 1.310 1.260 1.320 5,388,000 6,964,020 1.2925 0.659 0.659 0.664 0.639 0.669 10,625,709 0.6554 2.36%
2005-01-17 0 1.270 1.260 1.270 1.220 1.270 1,909,000 2,372,480 1.2428 0.644 0.639 0.644 0.619 0.644 3,764,751 0.6302 3.25%
2005-01-14 0 1.230 1.220 1.230 1.200 1.240 3,496,000 4,277,100 1.2234 0.624 0.619 0.624 0.608 0.629 6,894,483 0.6204 -0.81%
2005-01-13 0 1.240 1.220 1.260 1.210 1.260 3,102,000 3,822,800 1.2324 0.629 0.619 0.639 0.614 0.639 6,117,474 0.6249 0.81%
2005-01-12 0 1.230 1.220 1.230 1.210 1.230 1,338,000 1,635,460 1.2223 0.624 0.619 0.624 0.614 0.624 2,638,678 0.6198 0.00%
2005-01-11 0 1.230 1.230 1.240 1.210 1.250 2,102,000 2,581,120 1.2279 0.624 0.624 0.629 0.614 0.634 4,145,367 0.6227 0.00%
2005-01-10 0 1.230 1.220 1.240 1.200 1.230 1,946,000 2,373,460 1.2197 0.624 0.619 0.629 0.608 0.624 3,837,719 0.6185 0.00%
2005-01-07 0 1.230 1.230 1.240 1.200 1.270 4,734,000 5,807,840 1.2268 0.624 0.624 0.629 0.608 0.644 9,335,951 0.6221 -1.60%
2005-01-06 0 1.250 1.240 1.250 1.240 1.270 2,789,000 3,506,490 1.2573 0.634 0.629 0.634 0.629 0.644 5,500,204 0.6375 1.63%
2005-01-05 0 1.230 1.230 1.240 1.230 1.280 4,872,000 6,051,660 1.2421 0.624 0.624 0.629 0.624 0.649 9,608,102 0.6298 -3.91%
2005-01-04 0 1.280 1.280 1.290 1.260 1.310 4,532,000 5,798,160 1.2794 0.649 0.649 0.654 0.639 0.664 8,937,586 0.6487 -2.29%
2005-01-03 0 1.310 1.300 1.310 1.300 1.330 1,950,000 2,567,440 1.3166 0.664 0.659 0.664 0.659 0.674 3,845,607 0.6676 -0.76%
2004-12-31 0 1.320 1.310 1.320 1.290 1.320 1,436,000 1,883,560 1.3117 0.669 0.664 0.669 0.654 0.669 2,831,945 0.6651 0.00%
2004-12-30 0 1.320 1.310 1.320 1.310 1.360 7,378,000 9,863,380 1.3369 0.669 0.664 0.669 0.664 0.690 14,550,200 0.6779 0.76%
2004-12-29 0 1.310 1.300 1.310 1.290 1.320 2,966,000 3,873,400 1.3059 0.664 0.659 0.664 0.654 0.669 5,849,267 0.6622 0.77%
2004-12-28 0 1.300 1.300 1.310 1.300 1.330 4,328,000 5,696,740 1.3163 0.659 0.659 0.664 0.659 0.674 8,535,276 0.6674 -1.52%
2004-12-24 0 1.320 1.310 1.320 1.270 1.320 5,780,000 7,522,320 1.3014 0.669 0.664 0.669 0.644 0.669 11,398,774 0.6599 4.76%
2004-12-23 0 1.260 1.250 1.260 1.240 1.260 1,710,000 2,134,780 1.2484 0.639 0.634 0.639 0.629 0.639 3,372,302 0.6330 1.61%
2004-12-22 0 1.240 1.240 1.250 1.240 1.250 2,938,000 3,651,180 1.2427 0.629 0.629 0.634 0.629 0.634 5,794,048 0.6302 0.00%
2004-12-21 0 1.240 1.240 1.250 1.210 1.250 7,474,000 9,232,260 1.2353 0.629 0.629 0.634 0.614 0.634 14,739,522 0.6264 4.20%
2004-12-20 0 1.190 1.190 1.200 1.180 1.200 1,400,000 1,666,200 1.1901 0.603 0.603 0.608 0.598 0.608 2,760,949 0.6035 0.00%
2004-12-17 0 1.190 1.180 1.190 1.180 1.210 8,800,000 10,486,500 1.1916 0.603 0.598 0.603 0.598 0.614 17,354,535 0.6043 0.85%
2004-12-16 0 1.180 1.180 1.190 1.170 1.180 2,725,751 3,216,216 1.1799 0.598 0.598 0.603 0.593 0.598 5,375,471 0.5983 0.00%
2004-12-15 0 1.180 1.180 1.190 1.160 1.180 6,306,000 7,396,360 1.1729 0.598 0.598 0.603 0.588 0.598 12,436,102 0.5947 0.85%
2004-12-14 0 1.170 1.160 1.170 1.150 1.170 5,102,000 5,932,480 1.1628 0.593 0.588 0.593 0.583 0.593 10,061,686 0.5896 1.74%
2004-12-13 0 1.150 1.140 1.150 1.140 1.160 3,090,000 3,549,980 1.1489 0.583 0.578 0.583 0.578 0.588 6,093,808 0.5826 -0.86%
2004-12-10 0 1.160 1.150 1.190 1.150 1.190 1,426,000 1,673,100 1.1733 0.588 0.583 0.603 0.583 0.603 2,812,224 0.5949 -2.52%
2004-12-09 0 1.190 1.180 1.190 1.150 1.190 1,966,000 2,296,700 1.1682 0.603 0.598 0.603 0.583 0.603 3,877,161 0.5924 2.59%
2004-12-08 0 1.160 1.150 1.160 1.150 1.200 3,814,000 4,464,980 1.1707 0.588 0.583 0.588 0.583 0.608 7,521,613 0.5936 -3.33%
2004-12-07 0 1.200 1.190 1.200 1.180 1.210 3,526,000 4,221,280 1.1972 0.608 0.603 0.608 0.598 0.614 6,953,647 0.6071 0.00%
2004-12-06 0 1.200 1.190 1.200 1.200 1.270 9,510,000 11,622,740 1.2222 0.608 0.603 0.608 0.608 0.644 18,754,731 0.6197 -5.51%
2004-12-03 0 1.270 1.260 1.270 1.260 1.290 3,428,000 4,365,260 1.2734 0.644 0.639 0.644 0.639 0.654 6,760,380 0.6457 -1.55%
2004-12-02 0 1.290 1.290 1.300 1.290 1.320 1,104,000 1,437,220 1.3018 0.654 0.654 0.659 0.654 0.669 2,177,205 0.6601 -0.77%
2004-12-01 0 1.300 1.290 1.300 1.290 1.320 1,918,000 2,483,540 1.2949 0.659 0.654 0.659 0.654 0.669 3,782,500 0.6566 -1.52%
2004-11-30 0 1.320 1.310 1.320 1.310 1.350 2,560,000 3,400,600 1.3284 0.669 0.664 0.669 0.664 0.685 5,048,592 0.6736 -1.49%
2004-11-29 0 1.340 1.330 1.340 1.330 1.350 3,958,000 5,298,320 1.3386 0.679 0.674 0.679 0.674 0.685 7,805,597 0.6788 2.29%
2004-11-26 0 1.310 1.310 1.320 1.310 1.330 1,412,000 1,856,680 1.3149 0.664 0.664 0.669 0.664 0.674 2,784,614 0.6668 -0.76%
2004-11-25 0 1.320 1.310 1.320 1.300 1.340 3,228,000 4,257,980 1.3191 0.669 0.664 0.669 0.659 0.679 6,365,959 0.6689 -0.75%
2004-11-24 0 1.330 1.320 1.330 1.310 1.340 2,614,000 3,459,560 1.3235 0.674 0.669 0.674 0.664 0.679 5,155,086 0.6711 0.76%
2004-11-23 0 1.320 1.310 1.320 1.300 1.330 2,814,000 3,702,120 1.3156 0.669 0.664 0.669 0.659 0.674 5,549,507 0.6671 2.33%
2004-11-22 0 1.290 1.290 1.300 1.270 1.300 1,930,000 2,475,920 1.2829 0.654 0.654 0.659 0.644 0.659 3,806,165 0.6505 -0.77%
2004-11-19 0 1.300 1.290 1.300 1.280 1.310 3,308,000 4,281,120 1.2942 0.659 0.654 0.659 0.649 0.664 6,523,728 0.6562 0.00%
2004-11-18 0 1.300 1.300 1.310 1.280 1.340 9,534,000 12,489,560 1.3100 0.659 0.659 0.664 0.649 0.679 18,802,061 0.6643 2.36%
2004-11-17 0 1.270 1.270 1.280 1.250 1.280 3,664,000 4,641,820 1.2669 0.644 0.644 0.649 0.634 0.649 7,225,797 0.6424 -1.55%
2004-11-16 0 1.290 1.280 1.290 1.230 1.310 18,196,000 23,250,520 1.2778 0.654 0.649 0.654 0.624 0.664 35,884,445 0.6479 5.74%
2004-11-15 0 1.220 1.220 1.230 1.210 1.230 2,348,000 2,859,320 1.2178 0.619 0.619 0.624 0.614 0.624 4,630,505 0.6175 1.67%
2004-11-12 0 1.200 1.200 1.210 1.200 1.220 1,848,000 2,230,760 1.2071 0.608 0.608 0.614 0.608 0.619 3,644,452 0.6121 -0.83%
2004-11-11 0 1.210 1.200 1.210 1.180 1.210 3,000,000 3,601,780 1.2006 0.614 0.608 0.614 0.598 0.614 5,916,319 0.6088 2.54%
2004-11-10 0 1.180 1.180 1.190 1.180 1.200 1,572,000 1,865,840 1.1869 0.598 0.598 0.603 0.598 0.608 3,100,151 0.6019 0.00%
2004-11-09 0 1.180 1.180 1.190 1.170 1.190 1,184,000 1,404,580 1.1863 0.598 0.598 0.603 0.593 0.603 2,334,974 0.6015 0.00%
2004-11-08 0 1.180 1.170 1.180 1.160 1.180 1,906,000 2,239,440 1.1749 0.598 0.593 0.598 0.588 0.598 3,758,835 0.5958 0.00%
2004-11-05 0 1.180 1.160 1.180 1.160 1.190 2,514,000 2,962,320 1.1783 0.598 0.588 0.598 0.588 0.603 4,957,875 0.5975 0.85%
2004-11-04 0 1.170 1.160 1.170 1.160 1.170 1,106,000 1,287,740 1.1643 0.593 0.588 0.593 0.588 0.593 2,181,150 0.5904 0.86%
2004-11-03 0 1.160 1.150 1.160 1.150 1.170 900,000 1,042,880 1.1588 0.588 0.583 0.588 0.583 0.593 1,774,896 0.5876 0.87%
2004-11-02 0 1.150 1.150 1.160 1.140 1.150 600,000 688,740 1.1479 0.583 0.583 0.588 0.578 0.583 1,183,264 0.5821 0.88%
2004-11-01 0 1.140 1.140 1.150 1.130 1.150 660,000 751,840 1.1392 0.578 0.578 0.583 0.573 0.583 1,301,590 0.5776 0.00%
2004-10-29 0 1.140 1.120 1.140 1.130 1.150 4,200,000 4,774,680 1.1368 0.578 0.568 0.578 0.573 0.583 8,282,846 0.5765 -4.20%
2004-10-28 0 1.190 1.180 1.190 1.180 1.210 4,720,000 5,637,520 1.1944 0.603 0.598 0.603 0.598 0.614 9,308,342 0.6056 0.85%
2004-10-27 0 1.180 1.170 1.180 1.150 1.190 2,202,000 2,565,144 1.1649 0.598 0.593 0.598 0.583 0.603 4,342,578 0.5907 -0.84%
2004-10-26 0 1.190 1.180 1.190 1.120 1.200 2,812,000 3,232,640 1.1496 0.603 0.598 0.603 0.568 0.608 5,545,563 0.5829 5.31%
2004-10-25 0 1.130 1.130 1.140 1.100 1.140 1,014,000 1,132,980 1.1173 0.573 0.573 0.578 0.558 0.578 1,999,716 0.5666 0.00%
2004-10-21 0 1.130 1.130 1.140 1.130 1.150 1,816,000 2,056,648 1.1325 0.573 0.573 0.578 0.573 0.583 3,581,345 0.5743 -1.74%
2004-10-20 0 1.150 1.140 1.160 1.130 1.180 1,359,000 1,560,740 1.1484 0.583 0.578 0.588 0.573 0.598 2,680,092 0.5823 -2.54%
2004-10-19 0 1.180 1.160 1.180 1.130 1.180 1,508,000 1,739,090 1.1532 0.598 0.588 0.598 0.573 0.598 2,973,936 0.5848 4.42%
2004-10-18 0 1.130 1.130 1.140 1.120 1.170 766,000 873,820 1.1408 0.573 0.573 0.578 0.568 0.593 1,510,633 0.5784 -1.74%
2004-10-15 0 1.150 1.140 1.150 1.110 1.150 1,920,000 2,177,424 1.1341 0.583 0.578 0.583 0.563 0.583 3,786,444 0.5751 0.88%
2004-10-14 0 1.140 1.120 1.140 1.100 1.150 1,700,924 1,933,692 1.1368 0.578 0.568 0.578 0.558 0.583 3,354,403 0.5765 1.79%
2004-10-13 0 1.120 1.120 1.130 1.120 1.160 5,292,000 6,025,740 1.1387 0.568 0.568 0.573 0.568 0.588 10,436,386 0.5774 -5.08%
2004-10-12 0 1.180 1.180 1.190 1.170 1.230 3,106,000 3,680,380 1.1849 0.598 0.598 0.603 0.593 0.624 6,125,362 0.6008 -2.48%
2004-10-11 0 1.210 1.210 1.220 1.180 1.220 2,246,000 2,693,860 1.1994 0.614 0.614 0.619 0.598 0.619 4,429,351 0.6082 0.83%
2004-10-08 0 1.200 1.190 1.200 1.190 1.220 3,824,000 4,601,940 1.2034 0.608 0.603 0.608 0.603 0.619 7,541,334 0.6102 -1.64%
2004-10-07 0 1.220 1.210 1.220 1.190 1.220 2,656,000 3,198,160 1.2041 0.619 0.614 0.619 0.603 0.619 5,237,914 0.6106 3.39%
2004-10-06 0 1.180 1.180 1.190 1.170 1.230 2,222,000 2,646,100 1.1909 0.598 0.598 0.603 0.593 0.624 4,382,020 0.6039 -2.48%
2004-10-05 0 1.210 1.200 1.210 1.190 1.210 3,302,000 3,972,880 1.2032 0.614 0.608 0.614 0.603 0.614 6,511,895 0.6101 0.00%
2004-10-04 0 1.210 1.200 1.210 1.200 1.230 2,622,000 3,173,600 1.2104 0.614 0.608 0.614 0.608 0.624 5,170,863 0.6137 0.83%
2004-09-30 0 1.200 1.190 1.200 1.150 1.200 2,970,000 3,512,040 1.1825 0.608 0.603 0.608 0.583 0.608 5,857,156 0.5996 5.26%
2004-09-28 0 1.140 1.140 1.150 1.140 1.150 560,000 639,540 1.1420 0.578 0.578 0.583 0.578 0.583 1,104,380 0.5791 -1.72%
2004-09-27 0 1.160 1.150 1.170 1.130 1.160 676,000 772,660 1.1430 0.588 0.583 0.593 0.573 0.588 1,333,144 0.5796 0.00%
2004-09-24 0 1.160 1.150 1.160 1.140 1.160 1,864,000 2,145,480 1.1510 0.588 0.583 0.588 0.578 0.588 3,676,006 0.5836 -1.69%
2004-09-23 0 1.180 1.170 1.180 1.150 1.180 2,108,000 2,458,080 1.1661 0.598 0.593 0.598 0.583 0.598 4,157,200 0.5913 -0.84%
2004-09-22 0 1.190 1.180 1.190 1.180 1.240 3,282,000 3,968,480 1.2092 0.603 0.598 0.603 0.598 0.629 6,472,453 0.6131 -1.65%
2004-09-21 0 1.210 1.210 1.220 1.170 1.220 10,784,000 12,983,080 1.2039 0.614 0.614 0.619 0.593 0.619 21,267,194 0.6105 3.42%
2004-09-20 0 1.170 1.170 1.180 1.140 1.190 6,222,000 7,262,080 1.1672 0.593 0.593 0.598 0.578 0.603 12,270,445 0.5918 1.74%
2004-09-17 0 1.150 1.140 1.150 1.130 1.160 2,788,000 3,196,120 1.1464 0.583 0.578 0.583 0.573 0.588 5,498,232 0.5813 0.00%
2004-09-16 0 1.150 1.140 1.150 1.120 1.150 4,030,000 4,580,160 1.1365 0.583 0.578 0.583 0.568 0.583 7,947,588 0.5763 2.68%
2004-09-15 0 1.120 1.110 1.120 1.110 1.140 2,042,000 2,277,840 1.1155 0.568 0.563 0.568 0.563 0.578 4,027,041 0.5656 -0.88%
2004-09-14 0 1.130 1.120 1.130 1.110 1.140 4,876,000 5,491,120 1.1262 0.573 0.568 0.573 0.563 0.578 9,615,990 0.5710 2.73%
2004-09-13 0 1.100 1.100 1.110 1.040 1.120 7,906,000 8,513,280 1.0768 0.558 0.558 0.563 0.527 0.568 15,591,472 0.5460 4.76%
2004-09-10 0 1.050 1.030 1.050 1.020 1.050 1,310,000 1,354,660 1.0341 0.532 0.522 0.532 0.517 0.532 2,583,459 0.5244 2.94%
2004-09-09 0 1.020 1.020 1.030 1.020 1.030 760,000 778,780 1.0247 0.517 0.517 0.522 0.517 0.522 1,498,801 0.5196 -1.92%
2004-09-08 0 1.040 1.030 1.040 1.020 1.040 1,858,000 1,925,440 1.0363 0.527 0.522 0.527 0.517 0.527 3,664,173 0.5255 1.96%
2004-09-07 0 1.020 1.020 1.030 1.010 1.030 522,000 532,920 1.0209 0.517 0.517 0.522 0.512 0.522 1,029,439 0.5177 -0.97%
2004-09-06 0 1.030 1.020 1.030 1.010 1.040 656,000 670,040 1.0214 0.522 0.517 0.522 0.512 0.527 1,293,702 0.5179 1.98%
2004-09-03 0 1.010 1.010 1.020 1.010 1.030 870,000 886,600 1.0191 0.512 0.512 0.517 0.512 0.522 1,715,732 0.5167 -1.94%
2004-09-02 0 1.030 1.010 1.030 1.020 1.030 1,284,000 1,310,320 1.0205 0.522 0.512 0.522 0.517 0.522 2,532,184 0.5175 0.00%
2004-09-01 0 1.030 1.020 1.030 1.010 1.040 1,264,000 1,303,480 1.0312 0.522 0.517 0.522 0.512 0.527 2,492,742 0.5229 0.98%
2004-08-31 0 1.020 1.010 1.030 1.020 1.020 138,000 140,760 1.0200 0.517 0.512 0.522 0.517 0.517 272,151 0.5172 0.99%
2004-08-30 0 1.010 1.020 1.030 1.010 1.030 344,000 349,960 1.0173 0.512 0.517 0.522 0.512 0.522 678,405 0.5159 -1.94%
2004-08-27 0 1.030 1.020 1.030 1.020 1.040 1,402,000 1,435,300 1.0238 0.522 0.517 0.522 0.517 0.527 2,764,893 0.5191 -0.96%
2004-08-26 0 1.040 1.030 1.040 1.020 1.050 2,710,000 2,800,020 1.0332 0.527 0.522 0.527 0.517 0.532 5,344,408 0.5239 2.97%
2004-08-25 0 1.010 1.010 1.020 1.000 1.030 732,000 745,760 1.0188 0.512 0.512 0.517 0.507 0.522 1,443,582 0.5166 0.00%
2004-08-24 0 1.010 0.990 1.020 0.990 1.010 858,000 857,280 0.9992 0.512 0.502 0.517 0.502 0.512 1,692,067 0.5066 4.12%
2004-08-23 0 0.970 0.970 1.000 0.970 1.000 954,000 927,180 0.9719 0.492 0.492 0.507 0.492 0.507 1,881,389 0.4928 -3.00%
2004-08-20 0 1.000 0.960 1.000 0.960 1.000 202,000 200,540 0.9928 0.507 0.487 0.507 0.487 0.507 398,365 0.5034 2.04%
2004-08-19 0 0.980 0.980 0.990 0.980 0.990 278,000 274,940 0.9890 0.497 0.497 0.502 0.497 0.502 548,246 0.5015 3.16%
2004-08-18 0 0.950 0.950 0.970 0.950 0.970 260,000 249,420 0.9593 0.482 0.482 0.492 0.482 0.492 512,748 0.4864 0.00%
2004-08-17 0 0.950 0.950 0.970 0.950 0.970 126,000 120,380 0.9554 0.482 0.482 0.492 0.482 0.492 248,485 0.4845 -1.04%
2004-08-16 0 0.960 0.960 0.980 0.950 0.980 472,000 452,060 0.9578 0.487 0.487 0.497 0.482 0.497 930,834 0.4857 -3.03%
2004-08-13 0 0.990 0.960 0.990 0.970 0.990 254,000 250,700 0.9870 0.502 0.487 0.502 0.492 0.502 500,915 0.5005 -1.00%
2004-08-12 0 1.000 0.980 1.000 0.950 1.000 684,000 662,400 0.9684 0.507 0.497 0.507 0.482 0.507 1,348,921 0.4911 4.17%
2004-08-11 0 0.960 0.950 0.980 0.960 0.990 1,020,000 988,660 0.9693 0.487 0.482 0.497 0.487 0.502 2,011,548 0.4915 -2.04%
2004-08-10 0 0.980 0.980 0.990 0.980 1.000 432,000 428,420 0.9917 0.497 0.497 0.502 0.497 0.507 851,950 0.5029 -2.97%
2004-08-09 0 1.010 0.990 1.010 0.990 1.010 252,000 250,880 0.9956 0.512 0.502 0.512 0.502 0.512 496,971 0.5048 2.02%
2004-08-06 0 0.990 0.990 1.000 0.990 1.010 1,879,000 1,868,570 0.9944 0.502 0.502 0.507 0.502 0.512 3,705,588 0.5043 -2.94%
2004-08-05 0 1.020 1.000 1.020 0.980 1.020 2,734,800 2,714,540 0.9926 0.517 0.507 0.517 0.497 0.517 5,393,316 0.5033 3.03%
2004-08-04 0 0.990 0.980 0.990 0.980 0.990 990,000 978,980 0.9889 0.502 0.497 0.502 0.497 0.502 1,952,385 0.5014 0.00%
2004-08-03 0 0.990 0.980 1.000 0.980 1.010 268,000 266,060 0.9928 0.502 0.497 0.507 0.497 0.512 528,524 0.5034 -1.98%
2004-08-02 0 1.010 1.000 1.010 0.990 1.030 520,000 521,000 1.0019 0.512 0.507 0.512 0.502 0.522 1,025,495 0.5080 0.00%
2004-07-30 0 1.010 1.010 1.020 1.010 1.020 2,232,000 2,267,980 1.0161 0.512 0.512 0.517 0.512 0.517 4,401,741 0.5152 0.00%
2004-07-29 0 1.010 1.010 1.020 1.000 1.030 290,000 293,420 1.0118 0.512 0.512 0.517 0.507 0.522 571,911 0.5131 -2.88%
2004-07-28 0 1.040 1.020 1.040 1.020 1.040 996,000 1,024,960 1.0291 0.527 0.517 0.527 0.517 0.527 1,964,218 0.5218 1.96%
2004-07-27 0 1.020 1.010 1.030 1.010 1.030 390,000 397,680 1.0197 0.517 0.512 0.522 0.512 0.522 769,121 0.5171 -0.97%
2004-07-26 0 1.030 1.000 1.030 1.000 1.030 968,000 977,860 1.0102 0.522 0.507 0.522 0.507 0.522 1,908,999 0.5122 -0.96%
2004-07-23 0 1.040 1.020 1.030 1.020 1.040 504,000 518,300 1.0284 0.527 0.517 0.522 0.517 0.527 993,942 0.5215 0.00%
2004-07-22 0 1.040 1.020 1.040 1.020 1.040 739,237 760,225 1.0284 0.527 0.517 0.527 0.517 0.527 1,457,854 0.5215 0.00%
2004-07-21 0 1.040 1.020 1.040 1.020 1.080 1,458,000 1,531,400 1.0503 0.527 0.517 0.527 0.517 0.548 2,875,331 0.5326 0.00%
2004-07-20 0 1.040 1.010 1.040 1.010 1.040 760,000 774,100 1.0186 0.527 0.512 0.527 0.512 0.527 1,498,801 0.5165 0.97%
2004-07-19 0 1.030 1.030 1.040 1.030 1.050 1,110,000 1,156,820 1.0422 0.522 0.522 0.527 0.522 0.532 2,189,038 0.5285 1.98%
2004-07-16 0 1.010 1.010 1.020 1.000 1.020 398,000 402,940 1.0124 0.512 0.512 0.517 0.507 0.517 784,898 0.5134 0.00%
2004-07-15 0 1.010 0.990 1.010 0.990 1.020 578,000 583,000 1.0087 0.512 0.502 0.512 0.502 0.517 1,139,877 0.5115 0.00%
2004-07-14 0 1.010 1.000 1.010 0.990 1.020 868,000 873,320 1.0061 0.512 0.507 0.512 0.502 0.517 1,711,788 0.5102 2.02%
2004-07-13 0 0.990 0.990 1.000 0.980 1.020 470,000 465,620 0.9907 0.502 0.502 0.507 0.497 0.517 926,890 0.5023 -1.98%
2004-07-12 0 1.010 1.010 1.020 1.000 1.040 530,000 533,660 1.0069 0.512 0.512 0.517 0.507 0.527 1,045,216 0.5106 -0.98%
2004-07-09 0 1.020 1.020 1.030 1.020 1.040 844,000 865,740 1.0258 0.517 0.517 0.522 0.517 0.527 1,664,458 0.5201 -0.97%
2004-07-08 0 1.030 1.020 1.030 1.010 1.050 2,416,000 2,495,860 1.0331 0.522 0.517 0.522 0.512 0.532 4,764,609 0.5238 -1.90%
2004-07-07 0 1.050 1.040 1.050 1.010 1.050 2,746,000 2,850,460 1.0380 0.532 0.527 0.532 0.512 0.532 5,415,404 0.5264 1.94%
2004-07-06 0 1.030 1.020 1.030 0.970 1.030 4,294,000 4,364,220 1.0164 0.522 0.517 0.522 0.492 0.522 8,468,224 0.5154 5.10%
2004-07-05 0 0.980 0.980 0.990 0.980 0.990 436,000 430,380 0.9871 0.497 0.497 0.502 0.497 0.502 859,838 0.5005 -1.01%
2004-07-02 0 0.990 0.980 0.990 0.970 0.990 340,000 332,360 0.9775 0.502 0.497 0.502 0.492 0.502 670,516 0.4957 2.06%
2004-06-30 0 0.970 0.970 0.980 0.950 0.980 1,172,000 1,134,380 0.9679 0.492 0.492 0.497 0.482 0.497 2,311,309 0.4908 2.11%
2004-06-29 0 0.950 0.950 0.960 0.950 0.970 762,000 725,640 0.9523 0.482 0.482 0.487 0.482 0.492 1,502,745 0.4829 -2.06%
2004-06-28 0 0.970 0.960 0.970 0.950 0.970 566,000 540,440 0.9548 0.492 0.487 0.492 0.482 0.492 1,116,212 0.4842 1.04%
2004-06-25 0 0.960 0.960 0.970 0.940 0.970 1,050,400 1,002,180 0.9541 0.487 0.487 0.492 0.477 0.492 2,071,500 0.4838 0.00%
2004-06-24 0 0.960 0.950 0.960 0.930 0.970 930,000 888,200 0.9551 0.487 0.482 0.487 0.472 0.492 1,834,059 0.4843 4.35%
2004-06-23 0 0.920 0.910 0.920 0.910 0.930 1,000,000 918,820 0.9188 0.467 0.461 0.467 0.461 0.472 1,972,106 0.4659 -1.08%
2004-06-21 0 0.930 0.920 0.930 0.920 0.930 494,000 454,620 0.9203 0.472 0.467 0.472 0.467 0.472 974,220 0.4667 2.20%
2004-06-18 0 0.910 0.910 0.920 0.880 0.910 1,238,000 1,106,460 0.8937 0.461 0.461 0.467 0.446 0.461 2,441,468 0.4532 -1.09%
2004-06-17 0 0.920 0.910 0.930 0.910 0.940 1,258,000 1,152,960 0.9165 0.467 0.461 0.472 0.461 0.477 2,480,910 0.4647 -1.08%
2004-06-16 0 0.930 0.920 0.930 0.910 0.960 2,488,000 2,303,340 0.9258 0.472 0.467 0.472 0.461 0.487 4,906,600 0.4694 -1.06%
2004-06-15 0 0.940 0.940 0.950 0.940 1.000 3,110,000 2,981,880 0.9588 0.477 0.477 0.482 0.477 0.507 6,133,250 0.4862 -2.08%
2004-06-14 0 0.960 0.950 0.960 0.960 1.000 1,954,000 1,913,720 0.9794 0.487 0.482 0.487 0.487 0.507 3,853,496 0.4966 -3.03%
2004-06-11 0 0.990 0.990 1.000 0.990 1.010 956,000 955,480 0.9995 0.502 0.502 0.507 0.502 0.512 1,885,334 0.5068 1.02%
2004-06-10 0 0.980 0.990 1.020 0.980 1.030 532,000 534,380 1.0045 0.497 0.502 0.517 0.497 0.522 1,049,161 0.5093 -3.26%
2004-06-09 0 1.040 1.040 1.050 1.030 1.060 792,000 823,820 1.0402 0.514 0.514 0.519 0.509 0.524 1,603,538 0.5138 -0.95%
2004-06-08 0 1.050 1.030 1.050 1.030 1.050 916,800 956,796 1.0436 0.519 0.509 0.519 0.509 0.519 1,856,217 0.5155 0.96%
2004-06-07 0 1.040 1.030 1.040 1.010 1.040 1,126,000 1,156,820 1.0274 0.514 0.509 0.514 0.499 0.514 2,279,778 0.5074 4.00%
2004-06-04 0 1.000 1.000 1.010 0.980 1.010 730,000 725,500 0.9938 0.494 0.494 0.499 0.484 0.499 1,478,009 0.4909 1.01%
2004-06-03 0 0.990 0.990 1.000 0.980 1.050 1,330,000 1,330,080 1.0001 0.489 0.489 0.494 0.484 0.519 2,692,811 0.4939 -2.94%
2004-06-02 0 1.020 1.010 1.020 1.010 1.040 1,692,000 1,730,940 1.0230 0.504 0.499 0.504 0.499 0.514 3,425,741 0.5053 0.00%
2004-06-01 0 1.020 1.020 1.030 1.010 1.030 804,000 825,120 1.0263 0.504 0.504 0.509 0.499 0.509 1,627,835 0.5069 0.00%
2004-05-31 0 1.020 1.020 1.030 1.010 1.050 862,800 879,864 1.0198 0.504 0.504 0.509 0.499 0.519 1,746,885 0.5037 -1.92%
2004-05-28 0 1.040 1.020 1.040 1.010 1.040 3,248,500 3,319,875 1.0220 0.514 0.504 0.514 0.499 0.514 6,577,140 0.5048 1.96%
2004-05-27 0 1.020 1.010 1.020 1.000 1.020 2,888,000 2,908,200 1.0070 0.504 0.499 0.504 0.494 0.504 5,847,246 0.4974 3.03%
2004-05-25 0 0.990 0.990 1.000 0.980 1.010 1,848,000 1,833,740 0.9923 0.489 0.489 0.494 0.484 0.499 3,741,590 0.4901 -1.98%
2004-05-24 0 1.010 1.000 1.010 0.950 1.020 2,728,000 2,663,640 0.9764 0.499 0.494 0.499 0.469 0.504 5,523,299 0.4823 7.45%
2004-05-21 0 0.940 0.940 0.950 0.910 0.950 3,076,000 2,893,520 0.9407 0.464 0.464 0.469 0.449 0.469 6,227,884 0.4646 2.17%
2004-05-20 0 0.920 0.910 0.920 0.900 0.940 2,372,000 2,172,180 0.9158 0.454 0.449 0.454 0.445 0.464 4,802,517 0.4523 2.22%
2004-05-19 0 0.900 0.900 0.910 0.860 0.920 1,676,000 1,516,740 0.9050 0.445 0.445 0.449 0.425 0.454 3,393,347 0.4470 4.65%
2004-05-18 0 0.860 0.860 0.870 0.820 0.870 1,624,000 1,368,240 0.8425 0.425 0.425 0.430 0.405 0.430 3,288,064 0.4161 4.88%
2004-05-17 0 0.820 0.810 0.830 0.810 0.880 2,964,000 2,489,380 0.8399 0.405 0.400 0.410 0.400 0.435 6,001,121 0.4148 -4.65%
2004-05-14 0 0.860 0.860 0.870 0.860 0.890 2,974,000 2,593,840 0.8722 0.425 0.425 0.430 0.425 0.440 6,021,368 0.4308 -3.37%
2004-05-13 0 0.890 0.890 0.910 0.890 0.930 1,962,000 1,788,560 0.9116 0.440 0.440 0.449 0.440 0.459 3,972,402 0.4502 -4.30%
2004-05-12 0 0.930 0.920 0.930 0.920 0.940 1,475,000 1,369,780 0.9287 0.459 0.454 0.459 0.454 0.464 2,986,388 0.4587 0.00%
2004-05-11 0 0.930 0.930 0.940 0.900 0.930 1,214,000 1,117,840 0.9208 0.459 0.459 0.464 0.445 0.459 2,457,949 0.4548 2.20%
2004-05-10 0 0.910 0.910 0.920 0.900 0.950 1,206,000 1,106,080 0.9171 0.449 0.449 0.454 0.445 0.469 2,441,752 0.4530 -5.21%
2004-05-07 0 0.960 0.960 0.970 0.950 1.010 2,110,000 2,039,260 0.9665 0.474 0.474 0.479 0.469 0.499 4,272,053 0.4773 -1.03%
2004-05-06 0 0.970 0.960 0.980 0.940 0.970 1,808,800 1,723,176 0.9527 0.479 0.474 0.484 0.464 0.479 3,662,223 0.4705 2.11%
2004-05-05 0 0.950 0.940 0.950 0.940 0.970 1,494,000 1,421,320 0.9514 0.469 0.464 0.469 0.464 0.479 3,024,857 0.4699 -1.04%
2004-05-04 0 0.960 0.950 0.970 0.940 0.970 1,772,000 1,707,620 0.9637 0.474 0.469 0.479 0.464 0.479 3,587,715 0.4760 1.05%
2004-05-03 0 0.950 0.930 0.950 0.900 0.950 2,576,000 2,412,140 0.9364 0.469 0.459 0.469 0.445 0.469 5,215,549 0.4625 5.56%
2004-04-30 0 0.900 0.900 0.910 0.890 0.980 11,491,200 10,532,320 0.9166 0.445 0.445 0.449 0.440 0.484 23,265,886 0.4527 -8.16%
2004-04-29 0 0.980 0.980 0.990 0.970 1.000 6,446,000 6,334,880 0.9828 0.484 0.484 0.489 0.479 0.494 13,051,022 0.4854 -3.92%
2004-04-28 0 1.020 1.020 1.040 1.020 1.050 1,886,000 1,951,760 1.0349 0.504 0.504 0.514 0.504 0.519 3,818,527 0.5111 -0.97%
2004-04-27 0 1.030 1.030 1.040 1.020 1.040 4,007,000 4,127,260 1.0300 0.509 0.509 0.514 0.504 0.514 8,112,852 0.5087 -0.96%
2004-04-26 0 1.040 1.030 1.040 1.030 1.060 1,820,000 1,895,520 1.0415 0.514 0.509 0.514 0.509 0.524 3,684,899 0.5144 -3.70%
2004-04-23 0 1.080 1.070 1.080 1.020 1.080 4,415,000 4,672,800 1.0584 0.533 0.528 0.533 0.504 0.533 8,938,917 0.5227 4.85%
2004-04-22 0 1.030 1.030 1.040 0.990 1.040 3,226,000 3,266,560 1.0126 0.509 0.509 0.514 0.489 0.514 6,531,585 0.5001 0.98%
2004-04-21 0 1.020 0.990 1.020 0.990 1.050 7,068,000 7,090,680 1.0032 0.504 0.489 0.504 0.489 0.519 14,310,366 0.4955 -3.77%
2004-04-20 0 1.060 1.040 1.060 1.040 1.100 3,454,500 3,661,410 1.0599 0.524 0.514 0.524 0.514 0.543 6,994,222 0.5235 -2.75%
2004-04-19 0 1.090 1.080 1.090 1.080 1.140 2,856,000 3,146,780 1.1018 0.538 0.533 0.538 0.533 0.563 5,782,457 0.5442 -2.68%
2004-04-16 0 1.120 1.110 1.120 1.110 1.150 3,800,000 4,291,420 1.1293 0.553 0.548 0.553 0.548 0.568 7,693,745 0.5578 -1.75%
2004-04-15 0 1.140 1.130 1.140 1.120 1.180 5,188,000 5,921,020 1.1413 0.563 0.558 0.563 0.553 0.583 10,503,987 0.5637 -2.56%
2004-04-14 0 1.170 1.170 1.180 1.170 1.210 2,298,000 2,713,360 1.1807 0.578 0.578 0.583 0.578 0.598 4,652,691 0.5832 -3.31%
2004-04-13 0 1.210 1.200 1.210 1.190 1.240 7,060,000 8,521,560 1.2070 0.598 0.593 0.598 0.588 0.612 14,294,169 0.5962 -3.20%
2004-04-08 0 1.250 1.250 1.260 1.230 1.260 1,510,000 1,887,460 1.2500 0.617 0.617 0.622 0.608 0.622 3,057,251 0.6174 0.00%
2004-04-07 0 1.250 1.240 1.250 1.240 1.270 1,726,000 2,154,700 1.2484 0.617 0.612 0.617 0.612 0.627 3,494,580 0.6166 -0.79%
2004-04-06 0 1.260 1.250 1.260 1.230 1.270 3,800,000 4,751,400 1.2504 0.622 0.617 0.622 0.608 0.627 7,693,745 0.6176 2.44%
2004-04-02 0 1.230 1.220 1.230 1.200 1.230 2,172,766 2,649,089 1.2192 0.608 0.603 0.608 0.593 0.608 4,399,134 0.6022 2.50%
2004-04-01 0 1.200 1.210 1.220 1.190 1.220 2,682,000 3,226,840 1.2031 0.593 0.598 0.603 0.588 0.603 5,430,164 0.5942 -0.83%
2004-03-31 0 1.210 1.200 1.220 1.200 1.240 2,052,000 2,500,460 1.2185 0.598 0.593 0.603 0.593 0.612 4,154,622 0.6019 -2.42%
2004-03-30 0 1.240 1.230 1.240 1.230 1.250 1,684,000 2,089,480 1.2408 0.612 0.608 0.612 0.608 0.617 3,409,544 0.6128 -0.80%
2004-03-29 0 1.250 1.250 1.260 1.250 1.290 1,856,000 2,331,800 1.2564 0.617 0.617 0.622 0.617 0.637 3,757,787 0.6205 -3.10%
2004-03-26 0 1.290 1.260 1.290 1.260 1.310 3,030,000 3,890,520 1.2840 0.637 0.622 0.637 0.622 0.647 6,134,750 0.6342 0.78%
2004-03-25 0 1.280 1.280 1.290 1.260 1.330 1,374,000 1,755,176 1.2774 0.632 0.632 0.637 0.622 0.657 2,781,896 0.6309 -1.54%
2004-03-24 0 1.300 1.300 1.310 1.250 1.340 4,392,000 5,704,540 1.2988 0.642 0.642 0.647 0.617 0.662 8,892,350 0.6415 4.00%
2004-03-23 0 1.250 1.250 1.260 1.210 1.260 3,558,000 4,437,280 1.2471 0.617 0.617 0.622 0.598 0.622 7,203,775 0.6160 -1.57%
2004-03-22 0 1.270 1.260 1.270 1.260 1.300 848,000 1,080,780 1.2745 0.627 0.622 0.627 0.622 0.642 1,716,920 0.6295 -1.55%
2004-03-19 0 1.290 1.290 1.300 1.260 1.310 3,330,000 4,291,020 1.2886 0.637 0.637 0.642 0.622 0.647 6,742,150 0.6364 0.78%
2004-03-18 0 1.280 1.270 1.280 1.270 1.320 2,624,000 3,377,440 1.2871 0.632 0.627 0.632 0.627 0.652 5,312,734 0.6357 -1.54%
2004-03-17 0 1.300 1.290 1.310 1.250 1.310 3,784,000 4,854,520 1.2829 0.642 0.637 0.647 0.617 0.647 7,661,351 0.6336 3.17%
2004-03-16 0 1.260 1.260 1.270 1.230 1.260 2,406,000 3,002,480 1.2479 0.622 0.622 0.627 0.608 0.622 4,871,356 0.6164 -1.56%
2004-03-15 0 1.280 1.270 1.280 1.250 1.300 5,566,000 7,095,040 1.2747 0.632 0.627 0.632 0.617 0.642 11,269,312 0.6296 2.40%
2004-03-12 0 1.250 1.240 1.260 1.180 1.270 10,530,000 12,793,400 1.2149 0.617 0.612 0.622 0.583 0.627 21,319,773 0.6001 -2.34%
2004-03-11 0 1.280 1.270 1.280 1.260 1.340 10,690,000 13,790,940 1.2901 0.632 0.627 0.632 0.622 0.662 21,643,720 0.6372 -5.19%
2004-03-10 0 1.350 1.350 1.360 1.340 1.380 5,092,000 6,899,240 1.3549 0.667 0.667 0.672 0.662 0.682 10,309,619 0.6692 -3.57%
2004-03-09 0 1.400 1.400 1.420 1.390 1.420 2,266,000 3,173,560 1.4005 0.691 0.691 0.701 0.687 0.701 4,587,902 0.6917 -0.71%
2004-03-08 0 1.410 1.410 1.420 1.400 1.450 2,610,000 3,721,000 1.4257 0.696 0.696 0.701 0.691 0.716 5,284,388 0.7041 -1.40%
2004-03-05 0 1.430 1.420 1.430 1.410 1.440 1,990,000 2,825,180 1.4197 0.706 0.701 0.706 0.696 0.711 4,029,093 0.7012 0.00%
2004-03-04 0 1.430 1.420 1.430 1.410 1.440 2,340,000 3,321,780 1.4196 0.706 0.701 0.706 0.696 0.711 4,737,727 0.7011 0.70%
2004-03-03 0 1.420 1.410 1.440 1.390 1.440 7,103,000 9,985,900 1.4059 0.701 0.696 0.711 0.687 0.711 14,381,230 0.6944 -2.74%
2004-03-02 0 1.460 1.450 1.460 1.450 1.490 2,562,000 3,746,940 1.4625 0.721 0.716 0.721 0.716 0.736 5,187,204 0.7223 -2.01%
2004-03-01 0 1.490 1.480 1.490 1.480 1.490 2,223,600 3,299,132 1.4837 0.736 0.731 0.736 0.731 0.736 4,502,056 0.7328 0.00%
2004-02-27 0 1.490 1.470 1.490 1.450 1.490 3,120,620 4,579,414 1.4675 0.736 0.726 0.736 0.716 0.736 6,318,225 0.7248 1.36%
2004-02-26 0 1.470 1.460 1.470 1.430 1.480 2,180,000 3,163,500 1.4511 0.726 0.721 0.726 0.706 0.731 4,413,780 0.7167 2.08%
2004-02-25 0 1.440 1.440 1.450 1.440 1.510 3,241,000 4,769,260 1.4715 0.711 0.711 0.716 0.711 0.746 6,561,955 0.7268 -2.70%
2004-02-24 0 1.480 1.480 1.490 1.470 1.500 4,132,000 6,131,000 1.4838 0.731 0.731 0.736 0.726 0.741 8,365,936 0.7329 -1.33%
2004-02-23 0 1.500 1.490 1.500 1.490 1.520 2,656,000 3,990,360 1.5024 0.741 0.736 0.741 0.736 0.751 5,377,523 0.7420 -1.32%
2004-02-20 0 1.520 1.510 1.520 1.490 1.530 3,070,800 4,644,448 1.5125 0.751 0.746 0.751 0.736 0.756 6,217,356 0.7470 1.33%
2004-02-19 0 1.500 1.500 1.510 1.500 1.540 5,752,000 8,731,780 1.5180 0.741 0.741 0.746 0.741 0.761 11,645,901 0.7498 -1.32%
2004-02-18 0 1.520 1.510 1.530 1.510 1.540 8,352,000 12,777,760 1.5299 0.751 0.746 0.756 0.746 0.761 16,910,042 0.7556 0.66%
2004-02-17 0 1.510 1.510 1.520 1.480 1.530 7,572,000 11,401,540 1.5058 0.746 0.746 0.751 0.731 0.756 15,330,800 0.7437 0.00%
2004-02-16 0 1.510 1.500 1.520 1.490 1.520 5,302,000 8,003,340 1.5095 0.746 0.741 0.751 0.736 0.751 10,734,799 0.7456 1.34%
2004-02-13 0 1.490 1.490 1.510 1.460 1.510 5,176,955 7,700,322 1.4874 0.736 0.736 0.746 0.721 0.746 10,481,624 0.7346 0.68%
2004-02-12 0 1.480 1.470 1.480 1.480 1.540 7,786,000 11,682,020 1.5004 0.731 0.726 0.731 0.731 0.761 15,764,079 0.7411 -1.33%
2004-02-11 0 1.500 1.490 1.500 1.470 1.540 10,634,000 16,031,140 1.5075 0.741 0.736 0.741 0.726 0.761 21,530,339 0.7446 -0.66%
2004-02-10 0 1.510 1.500 1.510 1.500 1.560 17,956,000 27,451,800 1.5288 0.746 0.741 0.746 0.741 0.770 36,354,971 0.7551 2.03%
2004-02-09 0 1.480 1.470 1.480 1.420 1.480 10,345,000 15,127,530 1.4623 0.731 0.726 0.731 0.701 0.731 20,945,209 0.7222 4.96%
2004-02-06 0 1.410 1.400 1.410 1.400 1.450 8,030,045 11,461,302 1.4273 0.696 0.691 0.696 0.691 0.716 16,258,190 0.7050 0.71%
2004-02-05 0 1.400 1.390 1.400 1.390 1.450 7,013,000 9,950,360 1.4188 0.691 0.687 0.691 0.687 0.716 14,199,009 0.7008 -2.78%
2004-02-04 0 1.440 1.430 1.440 1.430 1.480 7,198,000 10,430,980 1.4491 0.711 0.706 0.711 0.706 0.731 14,573,573 0.7157 -1.37%
2004-02-03 0 1.460 1.460 1.470 1.390 1.470 8,986,000 12,895,580 1.4351 0.721 0.721 0.726 0.687 0.726 18,193,683 0.7088 5.04%
2004-02-02 0 1.390 1.390 1.400 1.380 1.460 7,245,000 10,160,990 1.4025 0.687 0.687 0.691 0.682 0.721 14,668,733 0.6927 -4.79%
2004-01-30 0 1.460 1.470 1.480 1.450 1.520 8,365,000 12,389,200 1.4811 0.721 0.726 0.731 0.716 0.751 16,936,363 0.7315 -0.68%
2004-01-29 0 1.470 1.470 1.480 1.400 1.480 16,390,000 23,671,380 1.4443 0.726 0.726 0.731 0.691 0.731 33,184,338 0.7133 0.68%
2004-01-28 0 1.460 1.460 1.470 1.450 1.580 16,080,000 24,321,220 1.5125 0.721 0.721 0.726 0.716 0.780 32,556,690 0.7470 -7.59%
2004-01-27 0 1.580 1.570 1.580 1.530 1.610 22,322,000 35,032,700 1.5694 0.780 0.775 0.780 0.756 0.795 45,194,679 0.7752 -1.25%
2004-01-26 0 1.600 1.590 1.600 1.500 1.640 46,134,000 73,936,100 1.6026 0.790 0.785 0.790 0.741 0.810 93,406,117 0.7916 5.96%
2004-01-21 0 1.510 1.500 1.510 1.470 1.530 12,884,000 19,260,940 1.4950 0.746 0.741 0.746 0.726 0.756 26,085,846 0.7384 0.00%
2004-01-20 0 1.510 1.500 1.510 1.450 1.520 32,636,000 49,004,340 1.5015 0.746 0.741 0.746 0.716 0.751 66,077,124 0.7416 6.34%
2004-01-19 0 1.420 1.400 1.410 1.350 1.430 19,531,200 27,235,208 1.3944 0.701 0.691 0.696 0.667 0.706 39,544,231 0.6887 5.19%
2004-01-16 0 1.350 1.350 1.360 1.340 1.410 9,104,000 12,467,760 1.3695 0.667 0.667 0.672 0.662 0.696 18,432,594 0.6764 -0.74%
2004-01-15 0 1.360 1.350 1.360 1.340 1.380 18,276,000 24,932,280 1.3642 0.672 0.667 0.672 0.662 0.682 37,002,865 0.6738 3.03%
2004-01-14 0 1.320 1.330 1.340 1.320 1.360 6,672,000 8,941,040 1.3401 0.652 0.657 0.662 0.652 0.672 13,508,597 0.6619 -0.75%
2004-01-13 0 1.330 1.330 1.340 1.270 1.400 10,430,000 13,789,380 1.3221 0.657 0.657 0.662 0.627 0.691 21,117,306 0.6530 -4.32%
2004-01-12 0 1.390 1.380 1.390 1.330 1.430 25,644,000 35,481,240 1.3836 0.687 0.682 0.687 0.657 0.706 51,920,632 0.6834 2.96%
2004-01-09 0 1.350 1.350 1.360 1.300 1.350 9,558,000 12,703,240 1.3291 0.667 0.667 0.672 0.642 0.667 19,351,794 0.6564 2.27%
2004-01-08 0 1.320 1.310 1.320 1.310 1.360 10,200,000 13,582,180 1.3316 0.652 0.647 0.652 0.647 0.672 20,651,632 0.6577 -1.49%
2004-01-07 0 1.340 1.340 1.350 1.300 1.410 42,028,000 57,534,200 1.3689 0.662 0.662 0.667 0.642 0.696 85,092,822 0.6761 1.52%
2004-01-06 0 1.320 1.310 1.330 1.280 1.410 48,428,000 64,425,940 1.3303 0.652 0.647 0.657 0.632 0.696 98,050,709 0.6571 -5.71%
2004-01-05 0 1.400 1.400 1.410 1.150 1.410 79,790,000 102,956,300 1.2903 0.691 0.691 0.696 0.568 0.696 161,548,404 0.6373 22.81%
2004-01-02 0 1.140 1.130 1.140 1.100 1.140 9,362,000 10,503,760 1.1220 0.563 0.558 0.563 0.543 0.563 18,954,959 0.5541 4.59%
2003-12-31 0 1.090 1.080 1.100 1.080 1.100 1,634,000 1,770,600 1.0836 0.538 0.533 0.543 0.533 0.543 3,308,310 0.5352 2.83%
2003-12-30 0 1.060 1.060 1.080 1.060 1.110 6,272,000 6,832,860 1.0894 0.524 0.524 0.533 0.524 0.548 12,698,729 0.5381 -0.93%
2003-12-29 0 1.070 1.060 1.070 1.040 1.090 3,436,000 3,613,820 1.0518 0.528 0.524 0.528 0.514 0.538 6,956,765 0.5195 -1.83%
2003-12-24 0 1.090 1.090 1.100 1.080 1.090 994,500 1,081,480 1.0875 0.538 0.538 0.543 0.533 0.538 2,013,534 0.5371 0.00%
2003-12-23 0 1.090 1.080 1.100 1.080 1.100 1,894,000 2,065,740 1.0907 0.538 0.533 0.543 0.533 0.543 3,834,725 0.5387 0.00%
2003-12-22 0 1.090 1.090 1.100 1.080 1.100 1,682,000 1,832,720 1.0896 0.538 0.538 0.543 0.533 0.543 3,405,495 0.5382 0.00%
2003-12-19 0 1.090 1.080 1.090 1.080 1.100 1,834,000 1,998,180 1.0895 0.538 0.533 0.538 0.533 0.543 3,713,244 0.5381 0.93%
2003-12-18 0 1.080 1.070 1.080 1.050 1.080 1,700,000 1,821,660 1.0716 0.533 0.528 0.533 0.519 0.533 3,441,939 0.5293 0.93%
2003-12-17 0 1.070 1.060 1.070 1.040 1.100 5,738,000 6,147,620 1.0714 0.528 0.524 0.528 0.514 0.543 11,617,555 0.5292 -1.83%
2003-12-16 0 1.090 1.080 1.090 1.080 1.110 3,730,000 4,091,820 1.0970 0.538 0.533 0.538 0.533 0.548 7,552,018 0.5418 -0.91%
2003-12-15 0 1.100 1.100 1.110 1.090 1.160 5,634,000 6,363,060 1.1294 0.543 0.543 0.548 0.538 0.573 11,406,990 0.5578 -3.51%
2003-12-12 0 1.140 1.130 1.140 1.140 1.160 5,028,000 5,769,160 1.1474 0.563 0.558 0.563 0.563 0.573 10,180,040 0.5667 -0.87%
2003-12-11 0 1.150 1.140 1.150 1.130 1.170 12,510,000 14,360,500 1.1479 0.568 0.563 0.568 0.558 0.578 25,328,619 0.5670 -0.86%
2003-12-10 0 1.160 1.150 1.160 1.120 1.170 24,034,000 27,720,920 1.1534 0.573 0.568 0.573 0.553 0.578 48,660,914 0.5697 2.65%
2003-12-09 0 1.130 1.120 1.130 1.110 1.150 2,952,000 3,330,180 1.1281 0.558 0.553 0.558 0.548 0.568 5,976,825 0.5572 0.89%
2003-12-08 0 1.120 1.110 1.120 1.110 1.130 3,728,029 4,185,751 1.1228 0.553 0.548 0.553 0.548 0.558 7,548,028 0.5545 -0.88%
2003-12-05 0 1.130 1.130 1.140 1.130 1.160 9,062,000 10,370,360 1.1444 0.558 0.558 0.563 0.558 0.573 18,347,558 0.5652 -0.88%
2003-12-04 0 1.140 1.140 1.150 1.120 1.160 16,658,000 18,976,400 1.1392 0.563 0.563 0.568 0.553 0.573 33,726,950 0.5626 0.88%
2003-12-03 0 1.130 1.120 1.130 1.080 1.150 21,768,000 24,361,820 1.1192 0.558 0.553 0.558 0.533 0.568 44,073,012 0.5528 3.67%
2003-12-02 0 1.090 1.070 1.090 1.070 1.110 5,018,000 5,445,200 1.0851 0.538 0.528 0.538 0.528 0.548 10,159,793 0.5360 -0.91%
2003-12-01 0 1.100 1.090 1.100 1.070 1.110 4,928,000 5,389,860 1.0937 0.543 0.538 0.543 0.528 0.548 9,977,573 0.5402 1.85%
2003-11-28 0 1.080 1.070 1.080 1.070 1.080 5,418,000 5,825,480 1.0752 0.533 0.528 0.533 0.528 0.533 10,969,661 0.5311 0.93%
2003-11-27 0 1.070 1.060 1.070 1.060 1.080 3,132,000 3,347,040 1.0687 0.528 0.524 0.528 0.524 0.533 6,341,266 0.5278 1.90%
2003-11-26 0 1.050 1.050 1.060 1.040 1.070 2,076,000 2,189,460 1.0547 0.519 0.519 0.524 0.514 0.528 4,203,215 0.5209 0.00%
2003-11-25 0 1.050 1.050 1.060 1.040 1.070 3,966,000 4,196,408 1.0581 0.519 0.519 0.524 0.514 0.528 8,029,840 0.5226 1.94%
2003-11-24 0 1.030 1.020 1.030 1.020 1.050 3,518,000 3,626,300 1.0308 0.509 0.504 0.509 0.504 0.519 7,122,788 0.5091 -0.96%
2003-11-21 0 1.040 1.030 1.040 1.000 1.050 8,786,000 8,920,140 1.0153 0.514 0.509 0.514 0.494 0.519 17,788,749 0.5014 0.00%
2003-11-20 0 1.040 1.030 1.040 1.030 1.080 6,014,000 6,328,320 1.0523 0.514 0.509 0.514 0.509 0.533 12,176,364 0.5197 -1.89%
2003-11-19 0 1.060 1.060 1.070 1.060 1.090 7,530,000 8,053,220 1.0695 0.524 0.524 0.528 0.524 0.538 15,245,764 0.5282 -2.75%
2003-11-18 0 1.090 1.090 1.100 1.080 1.110 6,120,000 6,698,740 1.0946 0.538 0.538 0.543 0.533 0.548 12,390,979 0.5406 0.00%
2003-11-17 0 1.090 1.090 1.100 1.080 1.100 5,010,000 5,454,140 1.0887 0.538 0.538 0.543 0.533 0.543 10,143,596 0.5377 -0.91%
2003-11-14 0 1.100 1.100 1.110 1.100 1.140 5,872,000 6,565,180 1.1180 0.543 0.543 0.548 0.543 0.563 11,888,861 0.5522 -3.51%
2003-11-13 0 1.140 1.130 1.140 1.120 1.150 7,712,000 8,737,640 1.1330 0.563 0.558 0.563 0.553 0.568 15,614,254 0.5596 0.88%
2003-11-12 0 1.130 1.130 1.140 1.120 1.160 11,736,000 13,353,740 1.1378 0.558 0.558 0.563 0.553 0.573 23,761,525 0.5620 -1.74%
2003-11-11 0 1.150 1.140 1.150 1.130 1.180 23,212,000 26,809,200 1.1550 0.568 0.563 0.568 0.558 0.583 46,996,635 0.5704 -2.54%
2003-11-10 0 1.180 1.160 1.170 1.100 1.180 35,868,000 41,012,680 1.1434 0.583 0.573 0.578 0.543 0.583 72,620,856 0.5648 6.31%
2003-11-07 0 1.110 1.100 1.110 1.080 1.120 25,956,000 28,594,120 1.1016 0.548 0.543 0.548 0.533 0.553 52,552,329 0.5441 4.72%
2003-11-06 0 1.060 1.050 1.070 1.040 1.090 7,226,000 7,683,940 1.0634 0.524 0.519 0.528 0.514 0.538 14,630,264 0.5252 0.95%
2003-11-05 0 1.050 1.050 1.060 1.050 1.080 4,240,000 4,519,600 1.0659 0.519 0.519 0.524 0.519 0.533 8,584,600 0.5265 -0.94%
2003-11-04 0 1.060 1.050 1.060 1.050 1.100 9,940,000 10,677,400 1.0742 0.524 0.519 0.524 0.519 0.543 20,125,218 0.5305 -2.75%
2003-11-03 0 1.090 1.080 1.090 1.050 1.100 13,350,000 14,445,140 1.0820 0.538 0.533 0.538 0.519 0.543 27,029,342 0.5344 2.83%
2003-10-31 0 1.060 1.050 1.060 1.020 1.060 7,122,000 7,435,020 1.0440 0.524 0.519 0.524 0.504 0.524 14,419,698 0.5156 2.91%
2003-10-30 0 1.030 1.020 1.030 1.010 1.040 4,284,000 4,384,480 1.0235 0.509 0.504 0.509 0.499 0.514 8,673,685 0.5055 -0.96%
2003-10-29 0 1.040 1.030 1.040 1.030 1.080 6,550,500 6,898,680 1.0532 0.514 0.509 0.514 0.509 0.533 13,262,600 0.5202 -2.80%
2003-10-28 0 1.070 1.060 1.070 1.040 1.070 11,310,000 11,933,320 1.0551 0.528 0.524 0.528 0.514 0.528 22,899,015 0.5211 2.88%
2003-10-27 0 1.040 1.030 1.040 1.020 1.040 5,364,000 5,537,860 1.0324 0.514 0.509 0.514 0.504 0.514 10,860,329 0.5099 1.96%
2003-10-24 0 1.020 1.010 1.020 0.980 1.040 14,420,000 14,622,040 1.0140 0.504 0.499 0.504 0.484 0.514 29,195,739 0.5008 0.00%
2003-10-23 0 1.020 1.010 1.020 1.010 1.080 18,976,000 19,912,380 1.0493 0.504 0.499 0.504 0.499 0.533 38,420,134 0.5183 -7.27%
2003-10-22 0 1.100 1.090 1.100 1.070 1.100 11,466,000 12,402,760 1.0817 0.543 0.538 0.543 0.528 0.543 23,214,864 0.5343 0.00%
2003-10-21 0 1.100 1.090 1.100 1.090 1.130 15,598,000 17,375,400 1.1140 0.543 0.538 0.543 0.538 0.558 31,580,800 0.5502 -0.90%
2003-10-20 0 1.110 1.100 1.110 1.080 1.120 11,806,000 12,981,340 1.0996 0.548 0.543 0.548 0.533 0.553 23,903,252 0.5431 1.83%
2003-10-17 0 1.090 1.090 1.100 1.070 1.120 12,614,000 13,786,780 1.0930 0.538 0.538 0.543 0.528 0.553 25,539,185 0.5398 -1.80%
2003-10-16 0 1.110 1.100 1.110 1.050 1.130 66,732,000 73,237,240 1.0975 0.548 0.543 0.548 0.519 0.558 135,110,265 0.5421 5.71%
2003-10-15 0 1.050 1.040 1.050 1.030 1.050 10,298,000 10,700,460 1.0391 0.519 0.514 0.519 0.509 0.519 20,850,050 0.5132 1.94%
2003-10-14 0 1.030 1.030 1.040 1.010 1.090 34,246,000 36,435,620 1.0639 0.509 0.509 0.514 0.499 0.538 69,336,842 0.5255 -3.74%
2003-10-13 0 1.070 1.060 1.070 0.980 1.070 31,338,000 32,300,380 1.0307 0.528 0.524 0.528 0.484 0.528 63,449,102 0.5091 5.94%
2003-10-10 0 1.010 1.000 1.010 0.970 1.020 19,980,000 19,866,200 0.9943 0.499 0.494 0.499 0.479 0.504 40,452,903 0.4911 3.06%
2003-10-09 0 0.980 0.980 0.990 0.940 0.990 13,382,000 12,933,900 0.9665 0.484 0.484 0.489 0.464 0.489 27,094,131 0.4774 4.26%
2003-10-08 0 0.940 0.940 0.950 0.930 0.970 5,822,000 5,512,220 0.9468 0.464 0.464 0.469 0.459 0.479 11,787,628 0.4676 0.00%
2003-10-07 0 0.940 0.940 0.950 0.940 0.960 1,854,000 1,759,320 0.9489 0.464 0.464 0.469 0.464 0.474 3,753,738 0.4687 -2.08%
2003-10-06 0 0.960 0.950 0.960 0.950 0.970 5,286,000 5,063,120 0.9578 0.474 0.469 0.474 0.469 0.479 10,702,405 0.4731 0.00%
2003-10-03 0 0.960 0.950 0.960 0.950 0.970 10,038,572 9,610,609 0.9574 0.474 0.469 0.474 0.469 0.479 20,324,794 0.4729 -1.03%
2003-10-02 0 0.970 0.950 0.970 0.930 0.970 12,019,428 11,351,145 0.9444 0.479 0.469 0.479 0.459 0.479 24,335,373 0.4664 3.19%
2003-09-30 0 0.940 0.940 0.950 0.920 0.950 4,614,000 4,347,040 0.9421 0.464 0.464 0.469 0.454 0.469 9,341,826 0.4653 1.08%
2003-09-29 0 0.930 0.920 0.930 0.920 0.930 1,448,000 1,336,500 0.9230 0.459 0.454 0.459 0.454 0.459 2,931,722 0.4559 1.09%
2003-09-26 0 0.920 0.920 0.930 0.920 0.930 1,600,000 1,474,440 0.9215 0.454 0.454 0.459 0.454 0.459 3,239,472 0.4551 0.00%
2003-09-25 0 0.920 0.920 0.940 0.920 0.940 5,433,500 5,042,375 0.9280 0.454 0.454 0.464 0.454 0.464 11,001,043 0.4584 -2.13%
2003-09-24 0 0.940 0.940 0.950 0.910 0.950 9,874,000 9,124,540 0.9241 0.464 0.464 0.469 0.449 0.469 19,991,590 0.4564 4.44%
2003-09-23 0 0.900 0.900 0.910 0.880 0.910 7,512,000 6,775,900 0.9020 0.445 0.445 0.449 0.435 0.449 15,209,320 0.4455 -1.10%
2003-09-22 0 0.910 0.900 0.910 0.890 0.920 4,760,000 4,309,160 0.9053 0.449 0.445 0.449 0.440 0.454 9,637,428 0.4471 0.00%
2003-09-19 0 0.910 0.910 0.920 0.910 0.950 6,502,000 6,034,860 0.9282 0.449 0.449 0.454 0.449 0.469 13,164,403 0.4584 -2.15%
2003-09-18 0 0.930 0.930 0.940 0.920 0.970 6,694,000 6,270,840 0.9368 0.459 0.459 0.464 0.454 0.479 13,553,140 0.4627 -3.12%
2003-09-17 0 0.960 0.960 0.970 0.950 1.000 13,660,000 13,311,300 0.9745 0.474 0.474 0.479 0.469 0.494 27,656,989 0.4813 -3.03%
2003-09-16 0 0.990 0.990 1.000 0.970 1.010 6,784,000 6,705,760 0.9885 0.489 0.489 0.494 0.479 0.499 13,735,360 0.4882 -1.98%
2003-09-15 0 1.010 1.010 1.020 0.990 1.020 6,936,000 6,968,840 1.0047 0.499 0.499 0.504 0.489 0.504 14,043,110 0.4962 2.02%
2003-09-11 0 0.990 0.990 1.000 0.950 1.000 13,300,000 13,157,880 0.9893 0.489 0.489 0.494 0.469 0.494 26,928,108 0.4886 3.13%
2003-09-10 0 0.960 0.950 0.960 0.950 1.000 13,304,000 12,887,900 0.9687 0.474 0.469 0.474 0.469 0.494 26,936,207 0.4785 -4.95%
2003-09-09 0 1.010 1.000 1.020 1.010 1.090 11,178,000 11,622,960 1.0398 0.499 0.494 0.504 0.499 0.538 22,631,759 0.5136 -6.48%
2003-09-08 0 1.080 1.070 1.080 1.050 1.080 12,318,000 13,113,640 1.0646 0.533 0.528 0.533 0.519 0.533 24,939,883 0.5258 0.93%
2003-09-05 0 1.070 1.060 1.070 1.050 1.090 23,778,000 25,585,580 1.0760 0.528 0.524 0.528 0.519 0.538 48,142,599 0.5315 0.94%
2003-09-04 0 1.060 1.050 1.070 1.010 1.080 60,994,000 64,114,140 1.0512 0.524 0.519 0.528 0.499 0.533 123,492,710 0.5192 2.91%
2003-09-03 0 1.030 1.020 1.030 0.950 1.030 48,268,000 48,174,280 0.9981 0.509 0.504 0.509 0.469 0.509 97,726,762 0.4929 9.57%
2003-09-02 0 0.940 0.930 0.940 0.930 0.960 2,814,000 2,657,240 0.9443 0.464 0.459 0.464 0.459 0.474 5,697,421 0.4664 -1.05%
2003-09-01 0 0.950 0.950 0.960 0.930 0.970 9,738,000 9,316,500 0.9567 0.469 0.469 0.474 0.459 0.479 19,716,235 0.4725 2.15%
2003-08-29 0 0.930 0.930 0.940 0.910 0.940 7,406,000 6,895,340 0.9310 0.459 0.459 0.464 0.449 0.464 14,994,705 0.4599 2.20%
2003-08-28 0 0.910 0.910 0.920 0.910 0.920 3,668,000 3,360,300 0.9161 0.449 0.449 0.454 0.449 0.454 7,426,489 0.4525 0.00%
2003-08-27 0 0.910 0.900 0.910 0.900 0.930 3,810,000 3,491,760 0.9165 0.449 0.445 0.449 0.445 0.459 7,713,992 0.4527 -1.09%
2003-08-26 0 0.920 0.910 0.920 0.890 0.920 10,060,000 9,104,800 0.9050 0.454 0.449 0.454 0.440 0.454 20,368,178 0.4470 0.00%
2003-08-25 0 0.920 0.920 0.930 0.920 0.970 12,510,000 11,795,560 0.9429 0.454 0.454 0.459 0.454 0.479 25,328,619 0.4657 -4.17%
2003-08-22 0 0.960 0.960 0.970 0.940 0.970 7,962,000 7,633,320 0.9587 0.474 0.474 0.479 0.464 0.479 16,120,421 0.4735 -1.03%
2003-08-21 0 0.970 0.960 0.970 0.940 0.980 12,124,000 11,666,500 0.9623 0.479 0.474 0.479 0.464 0.484 24,547,097 0.4753 1.04%
2003-08-20 0 0.960 0.950 0.960 0.930 0.970 14,198,000 13,551,524 0.9545 0.474 0.469 0.474 0.459 0.479 28,746,262 0.4714 1.05%
2003-08-19 0 0.950 0.950 0.960 0.940 1.030 35,130,000 34,979,140 0.9957 0.469 0.469 0.474 0.464 0.509 71,126,650 0.4918 -4.04%
2003-08-18 0 0.990 0.980 0.990 0.950 0.990 48,068,000 47,042,760 0.9787 0.489 0.484 0.489 0.469 0.489 97,321,828 0.4834 5.32%
2003-08-15 0 0.940 0.930 0.940 0.890 0.950 45,640,000 42,299,760 0.9268 0.464 0.459 0.464 0.440 0.469 92,405,930 0.4578 3.30%
2003-08-14 0 0.910 0.900 0.910 0.890 0.930 32,824,000 29,809,180 0.9082 0.449 0.445 0.449 0.440 0.459 66,457,762 0.4485 2.25%
2003-08-13 0 0.890 0.880 0.890 0.860 0.910 35,354,000 31,530,580 0.8919 0.440 0.435 0.440 0.425 0.449 71,580,176 0.4405 4.71%
2003-08-12 0 0.850 0.850 0.860 0.840 0.860 11,438,000 9,731,240 0.8508 0.420 0.420 0.425 0.415 0.425 23,158,173 0.4202 0.00%
2003-08-11 0 0.850 0.840 0.850 0.840 0.860 3,068,000 2,609,880 0.8507 0.420 0.415 0.420 0.415 0.425 6,211,687 0.4202 1.19%
2003-08-08 0 0.840 0.840 0.850 0.840 0.850 3,888,000 3,297,280 0.8481 0.415 0.415 0.420 0.415 0.420 7,871,916 0.4189 -1.18%
2003-08-07 0 0.850 0.840 0.850 0.840 0.850 4,290,000 3,644,040 0.8494 0.420 0.415 0.420 0.415 0.420 8,685,833 0.4195 1.19%
2003-08-06 0 0.840 0.840 0.850 0.840 0.860 7,036,000 5,979,420 0.8498 0.415 0.415 0.420 0.415 0.425 14,245,577 0.4197 -2.33%
2003-08-05 0 0.860 0.850 0.860 0.850 0.900 15,328,000 13,318,260 0.8689 0.425 0.420 0.425 0.420 0.445 31,034,139 0.4291 -3.37%
2003-08-04 0 0.890 0.880 0.890 0.860 0.890 11,044,000 9,706,080 0.8789 0.440 0.435 0.440 0.425 0.440 22,360,453 0.4341 2.30%
2003-08-01 0 0.870 0.860 0.870 0.850 0.870 7,912,000 6,786,980 0.8578 0.430 0.425 0.430 0.420 0.430 16,019,187 0.4237 2.35%
2003-07-31 0 0.850 0.840 0.850 0.820 0.850 3,200,700 2,672,713 0.8350 0.420 0.415 0.420 0.405 0.420 6,480,361 0.4124 2.41%
2003-07-30 0 0.830 0.830 0.840 0.830 0.850 2,394,000 2,009,520 0.8394 0.410 0.410 0.415 0.410 0.420 4,847,060 0.4146 -1.19%
2003-07-29 0 0.840 0.840 0.850 0.840 0.850 6,080,000 5,098,800 0.8386 0.415 0.415 0.420 0.415 0.420 12,309,992 0.4142 1.20%
2003-07-28 0 0.830 0.820 0.830 0.830 0.860 8,950,000 7,550,700 0.8437 0.410 0.405 0.410 0.410 0.425 18,120,795 0.4167 0.00%
2003-07-25 0 0.830 0.830 0.840 0.830 0.840 1,856,000 1,547,240 0.8336 0.410 0.410 0.415 0.410 0.415 3,757,787 0.4117 0.00%
2003-07-24 0 0.830 0.820 0.830 0.820 0.830 3,062,000 2,539,760 0.8294 0.410 0.405 0.410 0.405 0.410 6,199,539 0.4097 1.22%
2003-07-23 0 0.820 0.810 0.820 0.810 0.850 5,263,000 4,366,640 0.8297 0.405 0.400 0.405 0.400 0.420 10,655,837 0.4098 -3.53%
2003-07-22 0 0.850 0.840 0.850 0.830 0.850 9,140,000 7,666,440 0.8388 0.420 0.415 0.420 0.410 0.420 18,505,482 0.4143 0.00%
2003-07-21 0 0.850 0.850 0.860 0.850 0.890 6,324,000 5,503,140 0.8702 0.420 0.420 0.425 0.420 0.440 12,804,012 0.4298 -2.30%
2003-07-18 0 0.870 0.870 0.880 0.850 0.880 4,272,000 3,682,980 0.8621 0.430 0.430 0.435 0.420 0.435 8,649,389 0.4258 1.16%
2003-07-17 0 0.860 0.850 0.860 0.850 0.900 11,842,000 10,390,820 0.8775 0.425 0.420 0.425 0.420 0.445 23,976,140 0.4334 -4.44%
2003-07-16 0 0.900 0.890 0.900 0.870 0.910 16,978,000 15,201,140 0.8953 0.445 0.440 0.445 0.430 0.449 34,374,844 0.4422 0.00%
2003-07-15 0 0.900 0.890 0.900 0.880 0.930 16,218,000 14,631,780 0.9022 0.445 0.440 0.445 0.435 0.459 32,836,095 0.4456 -3.23%
2003-07-14 0 0.930 0.920 0.930 0.880 0.940 19,604,000 17,873,520 0.9117 0.459 0.454 0.459 0.435 0.464 39,691,627 0.4503 5.68%
2003-07-11 0 0.880 0.870 0.880 0.870 0.890 6,269,000 5,496,680 0.8768 0.435 0.430 0.435 0.430 0.440 12,692,655 0.4331 -1.12%
2003-07-10 0 0.890 0.880 0.890 0.870 0.900 11,595,500 10,291,920 0.8876 0.440 0.435 0.440 0.430 0.445 23,477,059 0.4384 1.14%
2003-07-09 0 0.880 0.880 0.890 0.860 0.890 14,840,000 13,033,660 0.8783 0.435 0.435 0.440 0.425 0.440 30,046,100 0.4338 2.33%
2003-07-08 0 0.860 0.860 0.870 0.860 0.880 6,118,000 5,306,040 0.8673 0.425 0.425 0.430 0.425 0.435 12,386,930 0.4284 0.00%
2003-07-07 0 0.860 0.860 0.870 0.850 0.870 5,484,000 4,702,180 0.8574 0.425 0.425 0.430 0.420 0.430 11,103,289 0.4235 1.18%
2003-07-04 0 0.850 0.840 0.850 0.850 0.870 5,924,000 5,094,280 0.8599 0.420 0.415 0.420 0.420 0.430 11,994,144 0.4247 -2.30%
2003-07-03 0 0.870 0.860 0.870 0.840 0.870 5,926,000 5,080,360 0.8573 0.430 0.425 0.430 0.415 0.430 11,998,193 0.4234 2.35%
2003-07-02 0 0.850 0.840 0.850 0.840 0.860 5,642,000 4,783,160 0.8478 0.420 0.415 0.420 0.415 0.425 11,423,187 0.4187 2.41%
2003-06-30 0 0.830 0.830 0.840 0.830 0.860 4,702,000 3,983,780 0.8473 0.410 0.410 0.415 0.410 0.425 9,519,997 0.4185 0.00%
2003-06-27 0 0.830 0.830 0.850 0.830 0.850 7,802,000 6,546,500 0.8391 0.410 0.410 0.420 0.410 0.420 15,796,474 0.4144 1.22%
2003-06-26 0 0.820 0.820 0.830 0.810 0.830 2,820,000 2,319,600 0.8226 0.405 0.405 0.410 0.400 0.410 5,709,569 0.4063 -1.20%
2003-06-25 0 0.830 0.820 0.830 0.820 0.830 3,952,000 3,272,160 0.8280 0.410 0.405 0.410 0.405 0.410 8,001,495 0.4089 2.47%
2003-06-24 0 0.810 0.810 0.820 0.810 0.830 10,714,000 8,752,780 0.8169 0.400 0.400 0.405 0.400 0.410 21,692,312 0.4035 -3.57%
2003-06-23 0 0.840 0.830 0.840 0.840 0.900 10,540,000 9,246,200 0.8772 0.415 0.410 0.415 0.415 0.445 21,340,020 0.4333 -5.62%
2003-06-20 0 0.890 0.880 0.890 0.870 0.890 6,150,000 5,411,220 0.8799 0.440 0.435 0.440 0.430 0.440 12,451,719 0.4346 -1.11%
2003-06-19 0 0.900 0.890 0.900 0.880 0.900 9,108,000 8,107,980 0.8902 0.445 0.440 0.445 0.435 0.445 18,440,693 0.4397 0.78%
2003-06-18 0 0.920 0.910 0.920 0.910 0.940 16,138,000 14,907,480 0.9238 0.441 0.436 0.441 0.436 0.451 33,662,029 0.4429 -2.13%
2003-06-17 0 0.940 0.940 0.950 0.930 0.970 16,208,000 15,355,980 0.9474 0.451 0.451 0.455 0.446 0.465 33,808,041 0.4542 -1.05%
2003-06-16 0 0.950 0.940 0.950 0.930 0.970 34,389,000 32,697,610 0.9508 0.455 0.451 0.455 0.446 0.465 71,731,534 0.4558 2.15%
2003-06-13 0 0.930 0.930 0.940 0.920 0.960 37,232,000 34,916,100 0.9378 0.446 0.446 0.451 0.441 0.460 77,661,708 0.4496 -1.06%
2003-06-12 0 0.940 0.930 0.940 0.900 0.950 24,560,500 22,893,245 0.9321 0.451 0.446 0.451 0.431 0.455 51,230,404 0.4469 4.44%
2003-06-11 0 0.900 0.890 0.900 0.890 0.920 5,978,000 5,406,480 0.9044 0.431 0.427 0.431 0.427 0.441 12,469,427 0.4336 0.00%
2003-06-10 0 0.900 0.900 0.910 0.880 0.910 6,044,000 5,431,540 0.8987 0.431 0.431 0.436 0.422 0.436 12,607,095 0.4308 0.00%
2003-06-09 0 0.900 0.900 0.910 0.890 0.900 4,176,000 3,750,600 0.8981 0.431 0.431 0.436 0.427 0.431 8,710,660 0.4306 1.12%
2003-06-06 0 0.890 0.890 0.900 0.860 0.900 9,778,000 8,623,940 0.8820 0.427 0.427 0.431 0.412 0.431 20,395,794 0.4228 2.30%
2003-06-05 0 0.870 0.860 0.880 0.860 0.940 12,162,000 11,056,340 0.9091 0.417 0.412 0.422 0.412 0.451 25,368,546 0.4358 -5.43%
2003-06-03 0 0.920 0.920 0.930 0.900 0.930 19,886,000 18,265,260 0.9185 0.441 0.441 0.446 0.431 0.446 41,479,929 0.4403 0.00%
2003-06-02 0 0.920 0.910 0.920 0.900 0.920 26,986,000 24,446,804 0.9059 0.441 0.436 0.441 0.431 0.441 56,289,720 0.4343 4.55%
2003-05-30 0 0.880 0.870 0.880 0.840 0.890 23,608,000 20,481,060 0.8675 0.422 0.417 0.422 0.403 0.427 49,243,597 0.4159 4.76%
2003-05-29 0 0.840 0.830 0.840 0.830 0.850 7,978,000 6,715,460 0.8417 0.403 0.398 0.403 0.398 0.408 16,641,199 0.4035 -2.33%
2003-05-28 0 0.860 0.850 0.860 0.840 0.870 13,128,000 11,193,660 0.8527 0.412 0.408 0.412 0.403 0.417 27,383,512 0.4088 2.38%
2003-05-27 0 0.840 0.830 0.840 0.830 0.880 11,752,000 9,979,520 0.8492 0.403 0.398 0.403 0.398 0.422 24,513,333 0.4071 -4.55%
2003-05-26 0 0.880 0.870 0.880 0.850 0.880 21,188,000 18,360,760 0.8666 0.422 0.417 0.422 0.408 0.422 44,195,753 0.4154 4.76%
2003-05-23 0 0.840 0.830 0.840 0.820 0.890 32,029,100 27,257,551 0.8510 0.403 0.398 0.403 0.393 0.427 66,809,052 0.4080 -2.33%
2003-05-22 0 0.860 0.850 0.860 0.800 0.860 56,044,000 46,729,920 0.8338 0.412 0.408 0.412 0.384 0.412 116,901,396 0.3997 8.86%
2003-05-21 0 0.790 0.790 0.800 0.780 0.810 26,564,000 21,274,940 0.8009 0.379 0.379 0.384 0.374 0.388 55,409,476 0.3840 2.60%
2003-05-20 0 0.770 0.770 0.780 0.750 0.780 9,684,000 7,443,560 0.7686 0.369 0.369 0.374 0.360 0.374 20,199,720 0.3685 1.32%
2003-05-19 0 0.760 0.750 0.760 0.750 0.770 7,672,000 5,817,280 0.7582 0.364 0.360 0.364 0.360 0.369 16,002,918 0.3635 1.33%
2003-05-16 0 0.750 0.740 0.750 0.740 0.760 11,268,000 8,469,620 0.7517 0.360 0.355 0.360 0.355 0.364 23,503,764 0.3604 1.35%
2003-05-15 0 0.740 0.730 0.740 0.730 0.740 2,772,000 2,028,960 0.7319 0.355 0.350 0.355 0.350 0.355 5,782,076 0.3509 0.00%
2003-05-14 0 0.740 0.730 0.740 0.720 0.740 5,990,000 4,367,480 0.7291 0.355 0.350 0.355 0.345 0.355 12,494,457 0.3496 1.37%
2003-05-13 0 0.730 0.730 0.740 0.730 0.740 3,868,000 2,836,440 0.7333 0.350 0.350 0.355 0.350 0.355 8,068,207 0.3516 -1.35%
2003-05-12 0 0.740 0.740 0.750 0.730 0.750 4,682,000 3,458,940 0.7388 0.355 0.355 0.360 0.350 0.360 9,766,118 0.3542 0.00%
2003-05-09 0 0.740 0.730 0.740 0.730 0.780 10,674,000 8,050,720 0.7542 0.355 0.350 0.355 0.350 0.374 22,264,747 0.3616 -1.33%
2003-05-07 0 0.750 0.750 0.760 0.700 0.760 27,874,000 20,513,420 0.7359 0.360 0.360 0.364 0.336 0.364 58,141,987 0.3528 5.63%
2003-05-06 0 0.710 0.700 0.710 0.680 0.720 22,295,000 15,716,670 0.7049 0.340 0.336 0.340 0.326 0.345 46,504,829 0.3380 4.41%
2003-05-05 0 0.680 0.670 0.680 0.650 0.690 16,976,000 11,399,570 0.6715 0.326 0.321 0.326 0.312 0.331 35,410,001 0.3219 4.62%
2003-05-02 0 0.650 0.640 0.650 0.640 0.650 1,605,000 1,033,550 0.6440 0.312 0.307 0.312 0.307 0.312 3,347,847 0.3087 0.00%
2003-04-30 0 0.650 0.640 0.650 0.640 0.660 2,240,000 1,439,600 0.6427 0.312 0.307 0.312 0.307 0.316 4,672,385 0.3081 -1.52%
2003-04-29 0 0.660 0.650 0.660 0.640 0.660 8,674,000 5,608,540 0.6466 0.316 0.312 0.316 0.307 0.316 18,092,975 0.3100 4.76%
2003-04-28 0 0.630 0.620 0.630 0.610 0.630 1,866,000 1,150,080 0.6163 0.302 0.297 0.302 0.292 0.302 3,892,263 0.2955 1.61%
2003-04-25 0 0.620 0.610 0.620 0.600 0.620 5,538,000 3,347,860 0.6045 0.297 0.292 0.297 0.288 0.297 11,551,637 0.2898 1.64%
2003-04-24 0 0.610 0.600 0.610 0.590 0.630 7,196,000 4,374,300 0.6079 0.292 0.288 0.292 0.283 0.302 15,010,036 0.2914 -3.17%
2003-04-23 0 0.630 0.630 0.640 0.630 0.670 6,226,000 4,006,060 0.6434 0.302 0.302 0.307 0.302 0.321 12,986,726 0.3085 -4.55%
2003-04-22 0 0.660 0.650 0.660 0.650 0.660 3,764,000 2,474,580 0.6574 0.316 0.312 0.316 0.312 0.316 7,851,275 0.3152 -1.49%
2003-04-17 0 0.670 0.670 0.680 0.670 0.690 5,754,100 3,915,165 0.6804 0.321 0.321 0.326 0.321 0.331 12,002,397 0.3262 -2.90%
2003-04-16 0 0.690 0.680 0.690 0.670 0.690 2,496,000 1,704,140 0.6827 0.331 0.326 0.331 0.321 0.331 5,206,372 0.3273 2.99%
2003-04-15 0 0.670 0.670 0.680 0.670 0.720 10,350,000 7,060,540 0.6822 0.321 0.321 0.326 0.321 0.345 21,588,920 0.3270 -4.29%
2003-04-14 0 0.700 0.690 0.700 0.690 0.720 4,046,000 2,844,700 0.7031 0.336 0.331 0.336 0.331 0.345 8,439,495 0.3371 -2.78%
2003-04-11 0 0.720 0.710 0.720 0.710 0.720 2,400,000 1,726,200 0.7193 0.345 0.340 0.345 0.340 0.345 5,006,126 0.3448 0.00%
2003-04-10 0 0.720 0.710 0.720 0.690 0.720 1,600,000 1,134,040 0.7088 0.345 0.340 0.345 0.331 0.345 3,337,418 0.3398 1.41%
2003-04-09 0 0.710 0.700 0.710 0.690 0.760 12,742,000 9,101,420 0.7143 0.340 0.336 0.340 0.331 0.364 26,578,360 0.3424 -5.33%
2003-04-08 0 0.750 0.750 0.760 0.750 0.780 7,559,000 5,719,250 0.7566 0.360 0.360 0.364 0.360 0.374 15,767,212 0.3627 -3.85%
2003-04-07 0 0.780 0.780 0.790 0.770 0.780 4,632,000 3,584,960 0.7740 0.374 0.374 0.379 0.369 0.374 9,661,824 0.3710 0.00%
2003-04-04 0 0.780 0.780 0.790 0.760 0.780 3,680,000 2,846,340 0.7735 0.374 0.374 0.379 0.364 0.374 7,676,061 0.3708 1.30%
2003-04-03 0 0.770 0.760 0.780 0.760 0.780 5,208,000 3,993,840 0.7669 0.369 0.364 0.374 0.364 0.374 10,863,294 0.3676 1.32%
2003-04-02 0 0.760 0.760 0.770 0.750 0.770 4,152,000 3,154,000 0.7596 0.364 0.364 0.369 0.360 0.369 8,660,599 0.3642 1.33%
2003-04-01 0 0.750 0.750 0.770 0.750 0.770 4,496,000 3,406,120 0.7576 0.360 0.360 0.369 0.360 0.369 9,378,144 0.3632 -2.60%
2003-03-31 0 0.770 0.760 0.770 0.750 0.780 4,884,000 3,714,200 0.7605 0.369 0.364 0.369 0.360 0.374 10,187,467 0.3646 -1.28%
2003-03-28 0 0.780 0.780 0.790 0.770 0.790 4,694,000 3,684,320 0.7849 0.374 0.374 0.379 0.369 0.379 9,791,149 0.3763 1.30%
2003-03-27 0 0.770 0.760 0.770 0.770 0.800 6,658,000 5,173,980 0.7771 0.369 0.364 0.369 0.369 0.384 13,887,829 0.3726 -2.53%
2003-03-26 0 0.790 0.790 0.800 0.790 0.820 3,760,000 3,024,200 0.8043 0.379 0.379 0.384 0.379 0.393 7,842,931 0.3856 -3.66%
2003-03-25 0 0.820 0.810 0.820 0.810 0.830 434,000 353,600 0.8147 0.393 0.388 0.393 0.388 0.398 905,275 0.3906 0.00%
2003-03-24 0 0.820 0.810 0.820 0.820 0.840 2,062,000 1,697,820 0.8234 0.393 0.388 0.393 0.393 0.403 4,301,097 0.3947 -1.20%
2003-03-21 0 0.830 0.830 0.840 0.820 0.840 1,774,000 1,472,440 0.8300 0.398 0.398 0.403 0.393 0.403 3,700,362 0.3979 1.22%
2003-03-20 0 0.820 0.820 0.830 0.810 0.840 4,282,000 3,547,580 0.8285 0.393 0.393 0.398 0.388 0.403 8,931,764 0.3972 -1.20%
2003-03-19 0 0.830 0.820 0.830 0.800 0.840 4,344,000 3,553,380 0.8180 0.398 0.393 0.398 0.384 0.403 9,061,089 0.3922 2.47%
2003-03-18 0 0.810 0.800 0.810 0.800 0.810 3,950,000 3,175,600 0.8039 0.388 0.384 0.388 0.384 0.388 8,239,250 0.3854 3.85%
2003-03-17 0 0.780 0.780 0.790 0.780 0.810 706,000 555,300 0.7865 0.374 0.374 0.379 0.374 0.388 1,472,636 0.3771 -3.70%
2003-03-14 0 0.810 0.800 0.810 0.800 0.830 3,124,000 2,554,360 0.8177 0.388 0.384 0.388 0.384 0.398 6,516,308 0.3920 2.53%
2003-03-13 0 0.790 0.780 0.790 0.780 0.810 3,611,690 2,857,271 0.7911 0.379 0.374 0.379 0.374 0.388 7,533,574 0.3793 -1.25%
2003-03-12 0 0.800 0.800 0.810 0.770 0.810 3,684,000 2,917,560 0.7920 0.384 0.384 0.388 0.369 0.388 7,684,404 0.3797 5.26%
2003-03-11 0 0.760 0.760 0.770 0.740 0.790 14,936,000 11,357,540 0.7604 0.364 0.364 0.369 0.355 0.379 31,154,794 0.3646 -2.56%
2003-03-10 0 0.780 0.780 0.790 0.770 0.830 7,194,000 5,672,520 0.7885 0.374 0.374 0.379 0.369 0.398 15,005,864 0.3780 -4.88%
2003-03-07 0 0.820 0.820 0.830 0.800 0.870 8,033,690 6,601,760 0.8218 0.393 0.393 0.398 0.384 0.417 16,757,362 0.3940 0.00%
2003-03-06 0 0.820 0.810 0.820 0.810 0.880 9,416,000 7,907,020 0.8397 0.393 0.388 0.393 0.388 0.422 19,640,703 0.4026 -5.75%
2003-03-05 0 0.870 0.870 0.880 0.860 0.900 6,949,851 6,067,676 0.8731 0.417 0.417 0.422 0.412 0.431 14,496,597 0.4186 -4.40%
2003-03-04 0 0.910 0.900 0.910 0.890 0.920 2,027,690 1,844,593 0.9097 0.436 0.431 0.436 0.427 0.441 4,229,530 0.4361 -1.09%
2003-03-03 0 0.920 0.920 0.930 0.920 0.940 1,750,951 1,629,047 0.9304 0.441 0.441 0.446 0.441 0.451 3,652,284 0.4460 0.00%
2003-02-28 0 0.920 0.920 0.930 0.910 0.930 1,834,000 1,689,380 0.9211 0.441 0.441 0.446 0.436 0.446 3,825,515 0.4416 -1.08%
2003-02-27 0 0.930 0.920 0.930 0.910 0.940 3,451,359 3,188,290 0.9238 0.446 0.441 0.446 0.436 0.451 7,199,141 0.4429 0.00%
2003-02-26 0 0.930 0.930 0.940 0.930 0.950 2,358,000 2,202,240 0.9339 0.446 0.446 0.451 0.446 0.455 4,918,519 0.4477 -1.06%
2003-02-25 0 0.940 0.930 0.950 0.920 0.940 3,788,000 3,539,520 0.9344 0.451 0.446 0.455 0.441 0.451 7,901,336 0.4480 -2.08%
2003-02-24 0 0.960 0.950 0.960 0.940 0.980 3,158,000 3,013,820 0.9543 0.460 0.455 0.460 0.451 0.470 6,587,228 0.4575 -1.03%
2003-02-21 0 0.970 0.960 0.970 0.960 0.980 2,468,000 2,392,580 0.9694 0.465 0.460 0.465 0.460 0.470 5,147,967 0.4648 -2.02%
2003-02-20 0 0.990 0.980 0.990 0.970 0.990 1,740,000 1,705,400 0.9801 0.475 0.470 0.475 0.465 0.475 3,629,442 0.4699 1.02%
2003-02-19 0 0.980 0.980 0.990 0.960 0.980 5,652,000 5,503,840 0.9738 0.470 0.470 0.475 0.460 0.470 11,789,428 0.4668 0.00%
2003-02-18 0 0.980 0.980 0.990 0.980 1.010 6,478,000 6,470,440 0.9988 0.470 0.470 0.475 0.470 0.484 13,512,370 0.4789 0.00%
2003-02-17 0 0.980 0.980 0.990 0.970 0.990 6,814,000 6,679,900 0.9803 0.470 0.470 0.475 0.465 0.475 14,213,227 0.4700 1.03%
2003-02-14 0 0.970 0.970 0.980 0.970 1.020 5,910,000 5,851,900 0.9902 0.465 0.465 0.470 0.465 0.489 12,327,586 0.4747 -3.96%
2003-02-13 0 1.010 1.010 1.020 1.000 1.050 26,872,500 27,507,090 1.0236 0.484 0.484 0.489 0.479 0.503 56,052,972 0.4907 0.00%
2003-02-12 0 1.010 1.000 1.010 0.950 1.010 12,806,000 12,608,280 0.9846 0.484 0.479 0.484 0.455 0.484 26,711,856 0.4720 6.32%
2003-02-11 0 0.950 0.950 0.960 0.940 0.960 5,346,000 5,053,660 0.9453 0.455 0.455 0.460 0.451 0.460 11,151,147 0.4532 1.06%
2003-02-10 0 0.940 0.930 0.940 0.930 0.960 6,372,000 5,998,120 0.9413 0.451 0.446 0.451 0.446 0.460 13,291,266 0.4513 -2.08%
2003-02-07 0 0.960 0.950 0.960 0.940 0.980 13,008,000 12,483,340 0.9597 0.460 0.455 0.460 0.451 0.470 27,133,205 0.4601 -2.04%
2003-02-06 0 0.980 0.980 0.990 0.960 0.990 27,638,000 26,960,420 0.9755 0.470 0.470 0.475 0.460 0.475 57,649,718 0.4677 3.16%
2003-02-05 0 0.950 0.950 0.960 0.910 0.960 13,114,000 12,376,760 0.9438 0.455 0.455 0.460 0.436 0.460 27,354,309 0.4525 4.40%
2003-02-04 0 0.910 0.900 0.910 0.900 0.910 5,499,500 4,981,785 0.9059 0.436 0.431 0.436 0.431 0.436 11,471,330 0.4343 0.00%
2003-01-30 0 0.910 0.900 0.910 0.900 0.920 2,480,000 2,254,720 0.9092 0.436 0.431 0.436 0.431 0.441 5,172,997 0.4359 1.11%
2003-01-29 0 0.900 0.890 0.900 0.900 0.910 2,528,000 2,285,900 0.9042 0.431 0.427 0.431 0.431 0.436 5,273,120 0.4335 -1.10%
2003-01-28 0 0.910 0.900 0.910 0.890 0.910 2,334,000 2,107,020 0.9028 0.436 0.431 0.436 0.427 0.436 4,868,458 0.4328 2.25%
2003-01-27 0 0.890 0.880 0.890 0.880 0.900 4,136,000 3,702,080 0.8951 0.427 0.422 0.427 0.422 0.431 8,627,225 0.4291 -2.20%
2003-01-24 0 0.910 0.900 0.920 0.900 0.920 6,532,000 5,893,280 0.9022 0.436 0.431 0.441 0.431 0.441 13,625,007 0.4325 0.00%
2003-01-23 0 0.910 0.900 0.910 0.900 0.930 8,554,000 7,819,720 0.9142 0.436 0.431 0.436 0.431 0.446 17,842,669 0.4383 -2.15%
2003-01-22 0 0.930 0.930 0.940 0.920 0.940 12,642,000 11,780,900 0.9319 0.446 0.446 0.451 0.441 0.451 26,369,771 0.4468 -1.06%
2003-01-21 0 0.940 0.930 0.940 0.900 0.940 19,468,000 18,001,000 0.9246 0.451 0.446 0.451 0.431 0.451 40,608,029 0.4433 4.44%
2003-01-20 0 0.900 0.890 0.900 0.870 0.900 6,950,000 6,123,800 0.8811 0.431 0.427 0.431 0.417 0.431 14,496,908 0.4224 1.12%
2003-01-17 0 0.890 0.880 0.890 0.880 0.890 11,122,000 9,813,460 0.8823 0.427 0.422 0.427 0.422 0.427 23,199,224 0.4230 0.00%
2003-01-16 0 0.890 0.880 0.890 0.880 0.900 18,208,200 16,236,374 0.8917 0.427 0.422 0.427 0.422 0.431 37,980,230 0.4275 -2.20%
2003-01-15 0 0.910 0.910 0.920 0.900 0.950 16,242,000 14,949,808 0.9204 0.436 0.436 0.441 0.431 0.455 33,878,961 0.4413 -4.21%
2003-01-14 0 0.950 0.950 0.960 0.940 1.000 16,720,000 16,096,900 0.9627 0.455 0.455 0.460 0.451 0.479 34,876,014 0.4615 -3.06%
2003-01-13 0 0.980 0.980 0.990 0.960 1.000 28,546,500 28,007,775 0.9811 0.470 0.470 0.475 0.460 0.479 59,544,745 0.4704 4.26%
2003-01-10 0 0.940 0.940 0.950 0.890 0.950 64,782,000 59,435,060 0.9175 0.451 0.451 0.455 0.427 0.455 135,127,868 0.4398 9.30%
2003-01-09 0 0.860 0.860 0.870 0.810 0.880 27,606,000 23,388,440 0.8472 0.412 0.412 0.417 0.388 0.422 57,582,970 0.4062 4.88%
2003-01-08 0 0.820 0.810 0.820 0.810 0.840 8,908,000 7,333,180 0.8232 0.393 0.388 0.393 0.388 0.403 18,581,073 0.3947 0.00%
2003-01-07 0 0.820 0.820 0.830 0.810 0.820 3,912,000 3,206,140 0.8196 0.393 0.393 0.398 0.388 0.393 8,159,986 0.3929 1.23%
2003-01-06 0 0.810 0.810 0.820 0.810 0.830 2,132,000 1,745,980 0.8189 0.388 0.388 0.393 0.388 0.398 4,447,109 0.3926 -1.22%
2003-01-03 0 0.820 0.810 0.820 0.800 0.830 1,723,000 1,404,880 0.8154 0.393 0.388 0.393 0.384 0.398 3,593,982 0.3909 2.50%
2003-01-02 0 0.800 0.790 0.800 0.790 0.810 394,000 314,140 0.7973 0.384 0.379 0.384 0.379 0.388 821,839 0.3822 0.00%
2002-12-31 0 0.800 0.800 0.810 0.790 0.800 1,350,000 1,076,100 0.7971 0.384 0.384 0.388 0.379 0.384 2,815,946 0.3821 1.27%
2002-12-30 0 0.790 0.790 0.800 0.790 0.830 2,621,000 2,124,330 0.8105 0.379 0.379 0.384 0.379 0.398 5,467,107 0.3886 -3.66%
2002-12-27 0 0.820 0.820 0.830 0.820 0.830 1,458,000 1,205,560 0.8269 0.393 0.393 0.398 0.393 0.398 3,041,222 0.3964 -1.20%
2002-12-24 0 0.830 0.820 0.830 0.830 0.840 4,798,000 3,982,520 0.8300 0.398 0.393 0.398 0.398 0.403 10,008,081 0.3979 0.00%
2002-12-23 0 0.830 0.830 0.840 0.830 0.840 1,698,000 1,411,760 0.8314 0.398 0.398 0.403 0.398 0.403 3,541,834 0.3986 -1.19%
2002-12-20 0 0.840 0.840 0.850 0.820 0.850 4,928,000 4,106,620 0.8333 0.403 0.403 0.408 0.393 0.408 10,279,246 0.3995 -1.18%
2002-12-19 0 0.850 0.850 0.860 0.850 0.870 2,204,000 1,879,920 0.8530 0.408 0.408 0.412 0.408 0.417 4,597,293 0.4089 -1.16%
2002-12-18 0 0.860 0.850 0.860 0.860 0.890 2,528,000 2,196,360 0.8688 0.412 0.408 0.412 0.412 0.427 5,273,120 0.4165 -2.27%
2002-12-17 0 0.880 0.870 0.880 0.870 0.890 2,298,000 2,031,600 0.8841 0.422 0.417 0.422 0.417 0.427 4,793,366 0.4238 1.15%
2002-12-16 0 0.870 0.870 0.880 0.870 0.890 676,000 590,120 0.8730 0.417 0.417 0.422 0.417 0.427 1,410,059 0.4185 -2.25%
2002-12-13 0 0.890 0.880 0.890 0.870 0.890 3,091,000 2,717,840 0.8793 0.427 0.422 0.427 0.417 0.427 6,447,474 0.4215 2.30%
2002-12-12 0 0.870 0.860 0.870 0.860 0.880 4,351,200 3,783,052 0.8694 0.417 0.412 0.417 0.412 0.422 9,076,107 0.4168 1.16%
2002-12-11 0 0.860 0.850 0.860 0.850 0.880 5,629,000 4,862,440 0.8638 0.412 0.408 0.412 0.408 0.422 11,741,452 0.4141 0.00%
2002-12-10 0 0.860 0.860 0.870 0.860 0.890 7,825,000 6,784,420 0.8670 0.412 0.412 0.417 0.412 0.427 16,322,058 0.4157 -3.37%
2002-12-09 0 0.890 0.890 0.900 0.890 0.910 1,953,955 1,753,942 0.8976 0.427 0.427 0.431 0.427 0.436 4,075,727 0.4303 0.00%
2002-12-06 0 0.890 0.890 0.900 0.890 0.910 3,380,000 3,027,300 0.8957 0.427 0.427 0.431 0.427 0.436 7,050,295 0.4294 -1.11%
2002-12-05 0 0.900 0.890 0.900 0.880 0.900 2,300,000 2,048,440 0.8906 0.431 0.427 0.431 0.422 0.431 4,797,538 0.4270 0.00%
2002-12-04 0 0.900 0.890 0.900 0.880 0.920 7,184,000 6,497,000 0.9044 0.431 0.427 0.431 0.422 0.441 14,985,005 0.4336 -3.23%
2002-12-03 0 0.930 0.930 0.940 0.920 0.950 12,848,000 12,043,420 0.9374 0.446 0.446 0.451 0.441 0.455 26,799,464 0.4494 0.00%
2002-12-02 0 0.930 0.930 0.940 0.890 0.940 12,642,000 11,613,580 0.9187 0.446 0.446 0.451 0.427 0.451 26,369,771 0.4404 3.33%
2002-11-29 0 0.900 0.880 0.900 0.880 0.910 2,810,000 2,503,420 0.8909 0.431 0.422 0.431 0.422 0.436 5,861,340 0.4271 -1.10%
2002-11-28 0 0.910 0.900 0.910 0.900 0.910 3,690,000 3,338,280 0.9047 0.436 0.431 0.436 0.431 0.436 7,696,919 0.4337 2.25%
2002-11-27 0 0.890 0.880 0.890 0.890 0.910 555,500 494,570 0.8903 0.427 0.422 0.427 0.427 0.436 1,158,710 0.4268 -1.11%
2002-11-26 0 0.900 0.900 0.910 0.900 0.920 3,406,000 3,108,180 0.9126 0.431 0.431 0.436 0.431 0.441 7,104,528 0.4375 -1.10%
2002-11-25 0 0.910 0.900 0.910 0.890 0.910 1,802,000 1,632,020 0.9057 0.436 0.431 0.436 0.427 0.436 3,758,767 0.4342 2.25%
2002-11-22 0 0.890 0.880 0.890 0.880 0.900 4,332,000 3,851,920 0.8892 0.427 0.422 0.427 0.422 0.431 9,036,058 0.4263 1.14%
2002-11-21 0 0.880 0.870 0.880 0.880 0.900 5,886,000 5,226,040 0.8879 0.422 0.417 0.422 0.422 0.431 12,277,525 0.4257 0.00%
2002-11-20 0 0.880 0.880 0.890 0.880 0.890 826,000 733,380 0.8879 0.422 0.422 0.427 0.422 0.427 1,722,942 0.4257 -1.12%
2002-11-19 0 0.890 0.890 0.900 0.880 0.900 1,786,000 1,588,900 0.8896 0.427 0.427 0.431 0.422 0.431 3,725,392 0.4265 -1.11%
2002-11-18 0 0.900 0.900 0.910 0.890 0.930 7,912,000 7,121,200 0.9001 0.431 0.431 0.436 0.427 0.446 16,503,530 0.4315 0.00%
2002-11-15 0 0.900 0.900 0.910 0.870 0.910 3,512,000 3,140,560 0.8942 0.431 0.431 0.436 0.417 0.436 7,325,632 0.4287 2.27%
2002-11-14 0 0.880 0.870 0.880 0.860 0.880 3,009,000 2,628,400 0.8735 0.422 0.417 0.422 0.412 0.422 6,276,431 0.4188 3.53%
2002-11-13 0 0.850 0.850 0.860 0.850 0.860 4,472,000 3,814,560 0.8530 0.408 0.408 0.412 0.408 0.412 9,328,082 0.4089 0.00%
2002-11-12 0 0.850 0.850 0.860 0.850 0.870 3,534,000 3,049,800 0.8630 0.408 0.408 0.412 0.408 0.417 7,371,521 0.4137 -1.16%
2002-11-11 0 0.860 0.850 0.860 0.850 0.880 1,073,200 921,032 0.8582 0.412 0.408 0.412 0.408 0.422 2,238,573 0.4114 -1.15%
2002-11-08 0 0.870 0.870 0.880 0.860 0.890 4,716,000 4,151,560 0.8803 0.417 0.417 0.422 0.412 0.427 9,837,038 0.4220 1.16%
2002-11-07 0 0.860 0.850 0.860 0.850 0.870 3,058,000 2,625,500 0.8586 0.412 0.408 0.412 0.408 0.417 6,378,639 0.4116 0.00%
2002-11-06 0 0.860 0.850 0.860 0.840 0.870 5,913,000 5,038,800 0.8522 0.412 0.408 0.412 0.403 0.417 12,333,844 0.4085 -1.15%
2002-11-05 0 0.870 0.860 0.870 0.850 0.890 3,945,000 3,415,560 0.8658 0.417 0.412 0.417 0.408 0.427 8,228,820 0.4151 -1.14%
2002-11-04 0 0.880 0.870 0.890 0.870 0.900 3,770,000 3,331,820 0.8838 0.422 0.417 0.427 0.417 0.431 7,863,790 0.4237 2.33%
2002-11-01 0 0.860 0.860 0.870 0.860 0.880 2,546,000 2,210,300 0.8681 0.412 0.412 0.417 0.412 0.422 5,310,666 0.4162 -1.15%
2002-10-31 0 0.870 0.870 0.880 0.860 0.900 2,298,000 2,031,600 0.8841 0.417 0.417 0.422 0.412 0.431 4,793,366 0.4238 -2.25%
2002-10-30 0 0.890 0.880 0.890 0.860 0.910 8,488,000 7,522,260 0.8862 0.427 0.422 0.427 0.412 0.436 17,705,001 0.4249 3.49%
2002-10-29 0 0.860 0.860 0.870 0.860 0.930 7,208,000 6,367,440 0.8834 0.412 0.412 0.417 0.412 0.446 15,035,066 0.4235 -8.51%
2002-10-28 0 0.940 0.940 0.950 0.920 0.950 4,026,000 3,773,900 0.9374 0.451 0.451 0.455 0.441 0.455 8,397,777 0.4494 2.17%
2002-10-25 0 0.920 0.920 0.930 0.920 0.950 2,740,000 2,540,000 0.9270 0.441 0.441 0.446 0.441 0.455 5,715,328 0.4444 -3.16%
2002-10-24 0 0.950 0.940 0.950 0.930 0.970 3,430,776 3,256,706 0.9493 0.455 0.451 0.455 0.446 0.465 7,156,208 0.4551 -1.04%
2002-10-23 0 0.960 0.950 0.960 0.920 0.960 7,642,000 7,178,320 0.9393 0.460 0.455 0.460 0.441 0.460 15,940,341 0.4503 3.23%
2002-10-22 0 0.930 0.920 0.930 0.910 0.950 5,782,000 5,366,820 0.9282 0.446 0.441 0.446 0.436 0.455 12,060,593 0.4450 0.00%
2002-10-21 0 0.930 0.920 0.930 0.910 0.970 4,316,000 4,042,200 0.9366 0.446 0.441 0.446 0.436 0.465 9,002,684 0.4490 -4.12%
2002-10-18 0 0.970 0.960 0.970 0.950 0.980 15,768,000 15,248,980 0.9671 0.465 0.460 0.465 0.455 0.470 32,890,251 0.4636 4.30%
2002-10-17 0 0.930 0.920 0.930 0.860 0.940 18,032,000 16,203,160 0.8986 0.446 0.441 0.446 0.412 0.451 37,612,697 0.4308 8.14%
2002-10-16 0 0.860 0.850 0.860 0.850 0.880 5,428,000 4,720,548 0.8697 0.412 0.408 0.412 0.408 0.422 11,322,189 0.4169 2.38%
2002-10-15 0 0.840 0.840 0.850 0.820 0.850 5,927,000 4,942,650 0.8339 0.403 0.403 0.408 0.393 0.408 12,363,046 0.3998 5.00%
2002-10-11 0 0.800 0.800 0.810 0.780 0.810 2,966,000 2,353,740 0.7936 0.384 0.384 0.388 0.374 0.388 6,186,738 0.3804 3.90%
2002-10-10 0 0.770 0.770 0.780 0.760 0.790 1,972,000 1,532,780 0.7773 0.369 0.369 0.374 0.364 0.379 4,113,367 0.3726 -3.75%
2002-10-09 0 0.800 0.800 0.810 0.800 0.820 3,558,000 2,879,220 0.8092 0.384 0.384 0.388 0.384 0.393 7,421,582 0.3880 -1.23%
2002-10-08 0 0.810 0.800 0.810 0.790 0.850 15,830,000 12,809,540 0.8092 0.388 0.384 0.388 0.379 0.408 33,019,576 0.3879 -5.81%
2002-10-07 0 0.860 0.860 0.880 0.850 0.900 3,192,000 2,776,180 0.8697 0.412 0.412 0.422 0.408 0.431 6,658,148 0.4170 -4.44%
2002-10-04 0 0.900 0.900 0.910 0.890 0.910 3,080,000 2,764,400 0.8975 0.431 0.431 0.436 0.427 0.436 6,424,529 0.4303 0.00%
2002-10-03 0 0.900 0.880 0.900 0.870 0.960 9,802,000 8,896,800 0.9077 0.431 0.422 0.431 0.417 0.460 20,445,855 0.4351 -7.22%
2002-10-02 0 0.970 0.970 0.980 0.960 0.990 1,900,000 1,858,060 0.9779 0.465 0.465 0.470 0.460 0.475 3,963,183 0.4688 1.04%
2002-09-30 0 0.960 0.960 0.970 0.950 1.030 2,998,000 2,905,040 0.9690 0.460 0.460 0.465 0.455 0.494 6,253,486 0.4645 -6.80%
2002-09-27 0 1.030 1.020 1.030 1.020 1.030 900,000 920,560 1.0228 0.494 0.489 0.494 0.489 0.494 1,877,297 0.4904 1.98%
2002-09-26 0 1.010 1.010 1.020 1.010 1.020 1,766,000 1,790,480 1.0139 0.484 0.484 0.489 0.484 0.489 3,683,675 0.4861 1.00%
2002-09-25 0 1.000 1.000 1.010 0.970 1.010 1,902,000 1,895,380 0.9965 0.479 0.479 0.484 0.465 0.484 3,967,355 0.4777 0.00%
2002-09-24 0 1.000 1.000 1.010 0.990 1.010 2,246,000 2,255,060 1.0040 0.479 0.479 0.484 0.475 0.484 4,684,900 0.4813 -0.99%
2002-09-23 0 1.010 1.010 1.020 0.990 1.010 994,000 998,340 1.0044 0.484 0.484 0.489 0.475 0.484 2,073,371 0.4815 1.00%
2002-09-20 0 1.000 1.000 1.030 0.980 1.030 3,040,000 3,043,440 1.0011 0.479 0.479 0.494 0.470 0.494 6,341,094 0.4800 -0.99%
2002-09-19 0 1.010 1.000 1.020 1.000 1.030 1,836,000 1,849,480 1.0073 0.484 0.479 0.489 0.479 0.494 3,829,687 0.4829 -0.98%
2002-09-18 0 1.020 1.020 1.030 0.990 1.040 2,688,000 2,724,860 1.0137 0.489 0.489 0.494 0.475 0.499 5,606,862 0.4860 0.99%
2002-09-17 0 1.010 1.010 1.020 1.010 1.030 3,040,000 3,099,060 1.0194 0.484 0.484 0.489 0.484 0.494 6,341,094 0.4887 1.00%
2002-09-16 0 1.000 1.000 1.010 0.990 1.040 2,876,000 2,892,180 1.0056 0.479 0.479 0.484 0.475 0.499 5,999,008 0.4821 -4.76%
2002-09-13 0 1.050 1.050 1.060 1.050 1.070 3,216,000 3,393,360 1.0551 0.503 0.503 0.508 0.503 0.513 6,708,209 0.5059 -2.78%
2002-09-12 0 1.080 1.080 1.090 1.070 1.100 2,676,000 2,914,660 1.0892 0.518 0.518 0.523 0.513 0.527 5,581,831 0.5222 1.89%
2002-09-11 0 1.060 1.060 1.070 1.060 1.100 1,044,000 1,122,200 1.0749 0.508 0.508 0.513 0.508 0.527 2,177,665 0.5153 -2.75%
2002-09-10 0 1.090 1.080 1.090 1.020 1.090 5,614,000 5,942,120 1.0584 0.523 0.518 0.523 0.489 0.523 11,710,164 0.5074 9.00%
2002-09-09 0 1.000 0.990 1.000 0.990 1.040 1,274,000 1,279,000 1.0039 0.479 0.475 0.479 0.475 0.499 2,657,419 0.4813 -0.99%
2002-09-06 0 1.010 0.990 1.010 0.990 1.030 1,278,000 1,282,320 1.0034 0.484 0.475 0.484 0.475 0.494 2,665,762 0.4810 -1.94%
2002-09-05 0 1.030 1.030 1.040 1.020 1.060 2,437,200 2,528,548 1.0375 0.494 0.494 0.499 0.489 0.508 5,083,721 0.4974 0.00%
2002-09-04 0 1.030 1.020 1.030 0.970 1.030 2,280,000 2,278,280 0.9992 0.494 0.489 0.494 0.465 0.494 4,755,820 0.4791 3.00%
2002-09-03 0 1.000 1.010 1.020 0.990 1.040 4,990,000 5,005,400 1.0031 0.479 0.484 0.489 0.475 0.499 10,408,571 0.4809 -1.96%
2002-09-02 0 1.020 1.020 1.030 1.010 1.070 1,806,000 1,864,900 1.0326 0.489 0.489 0.494 0.484 0.513 3,767,110 0.4950 -3.77%
2002-08-30 0 1.060 1.060 1.070 1.060 1.090 796,000 855,220 1.0744 0.508 0.508 0.513 0.508 0.523 1,660,365 0.5151 -0.93%
2002-08-29 0 1.070 1.070 1.080 1.050 1.080 686,000 727,180 1.0600 0.513 0.513 0.518 0.503 0.518 1,430,918 0.5082 -0.93%
2002-08-28 0 1.080 1.070 1.080 1.040 1.100 1,232,000 1,327,320 1.0774 0.518 0.513 0.518 0.499 0.527 2,569,812 0.5165 1.89%
2002-08-27 0 1.060 1.060 1.070 1.060 1.080 1,394,000 1,486,340 1.0662 0.508 0.508 0.513 0.508 0.518 2,907,725 0.5112 -2.75%
2002-08-26 0 1.090 1.090 1.100 1.070 1.100 1,310,000 1,417,060 1.0817 0.523 0.523 0.527 0.513 0.527 2,732,511 0.5186 -1.80%
2002-08-23 0 1.110 1.100 1.110 1.100 1.130 3,918,000 4,379,740 1.1179 0.532 0.527 0.532 0.527 0.542 8,172,501 0.5359 -0.89%
2002-08-22 0 1.120 1.120 1.130 1.110 1.140 3,915,000 4,399,370 1.1237 0.537 0.537 0.542 0.532 0.547 8,166,244 0.5387 0.90%
2002-08-21 0 1.110 1.110 1.120 1.070 1.130 4,402,000 4,887,840 1.1104 0.532 0.532 0.537 0.513 0.542 9,182,070 0.5323 3.74%
2002-08-20 0 1.070 1.060 1.070 1.070 1.100 4,170,000 4,526,800 1.0856 0.513 0.508 0.513 0.513 0.527 8,698,145 0.5204 0.00%
2002-08-19 0 1.070 1.060 1.070 1.040 1.070 2,112,000 2,230,700 1.0562 0.513 0.508 0.513 0.499 0.513 4,405,391 0.5064 1.90%
2002-08-16 0 1.050 1.040 1.050 1.010 1.060 4,944,000 5,126,580 1.0369 0.503 0.499 0.503 0.484 0.508 10,312,620 0.4971 1.94%
2002-08-15 0 1.030 1.020 1.030 0.970 1.040 6,770,500 6,831,795 1.0091 0.494 0.489 0.494 0.465 0.499 14,122,491 0.4838 7.29%
2002-08-14 0 0.960 0.950 0.960 0.940 0.990 3,080,000 2,964,540 0.9625 0.460 0.455 0.460 0.451 0.475 6,424,529 0.4614 -3.03%
2002-08-13 0 0.990 0.980 1.000 0.980 1.010 3,626,000 3,608,040 0.9950 0.475 0.470 0.479 0.470 0.484 7,563,423 0.4770 0.00%
2002-08-12 0 0.990 0.980 0.990 0.980 1.050 3,402,000 3,418,480 1.0048 0.475 0.470 0.475 0.470 0.503 7,096,184 0.4817 -5.71%
2002-08-09 0 1.050 1.050 1.060 1.050 1.080 1,664,000 1,773,260 1.0657 0.503 0.503 0.508 0.503 0.518 3,470,914 0.5109 -0.94%
2002-08-08 0 1.060 1.050 1.060 1.050 1.080 2,916,000 3,078,860 1.0559 0.508 0.503 0.508 0.503 0.518 6,082,444 0.5062 -0.93%
2002-08-07 0 1.070 1.070 1.080 1.070 1.090 3,342,000 3,588,420 1.0737 0.513 0.513 0.518 0.513 0.523 6,971,031 0.5148 2.88%
2002-08-06 0 1.040 1.040 1.050 1.040 1.090 4,068,000 4,301,180 1.0573 0.499 0.499 0.503 0.499 0.523 8,485,384 0.5069 -4.59%
2002-08-05 0 1.090 1.090 1.100 1.090 1.110 2,960,800 3,241,584 1.0948 0.523 0.523 0.527 0.523 0.532 6,175,891 0.5249 -1.80%
2002-08-02 0 1.110 1.100 1.110 1.100 1.160 2,760,000 3,095,480 1.1216 0.532 0.527 0.532 0.527 0.556 5,757,045 0.5377 -4.31%
2002-08-01 0 1.160 1.160 1.180 1.140 1.240 4,152,000 4,934,100 1.1884 0.556 0.556 0.566 0.547 0.594 8,660,599 0.5697 -5.69%
2002-07-31 0 1.230 1.230 1.240 1.190 1.240 2,856,000 3,469,760 1.2149 0.590 0.590 0.594 0.571 0.594 5,957,290 0.5824 2.50%
2002-07-30 0 1.200 1.200 1.210 1.140 1.220 7,130,000 8,526,360 1.1958 0.575 0.575 0.580 0.547 0.585 14,872,367 0.5733 8.11%
2002-07-29 0 1.110 1.090 1.110 1.080 1.140 3,706,000 4,101,740 1.1068 0.532 0.523 0.532 0.518 0.547 7,730,294 0.5306 1.83%
2002-07-26 0 1.090 1.080 1.090 1.050 1.170 8,000,000 8,697,780 1.0872 0.523 0.518 0.523 0.503 0.561 16,687,088 0.5212 -5.22%
2002-07-25 0 1.150 1.140 1.150 1.140 1.230 3,790,000 4,467,900 1.1789 0.551 0.547 0.551 0.547 0.590 7,905,508 0.5652 -1.71%
2002-07-24 0 1.170 1.180 1.190 1.150 1.220 4,618,000 5,396,500 1.1686 0.561 0.566 0.571 0.551 0.585 9,632,622 0.5602 -4.10%
2002-07-23 0 1.220 1.220 1.230 1.170 1.240 7,976,000 9,603,060 1.2040 0.585 0.585 0.590 0.561 0.594 16,637,027 0.5772 0.00%
2002-07-22 0 1.220 1.210 1.220 1.190 1.320 10,296,000 12,851,400 1.2482 0.585 0.580 0.585 0.571 0.633 21,476,282 0.5984 -10.95%
2002-07-19 0 1.370 1.370 1.380 1.360 1.400 1,288,000 1,768,280 1.3729 0.657 0.657 0.662 0.652 0.671 2,686,621 0.6582 -1.44%
2002-07-18 0 1.390 1.390 1.400 1.390 1.410 1,340,000 1,867,720 1.3938 0.666 0.666 0.671 0.666 0.676 2,795,087 0.6682 0.00%
2002-07-17 0 1.390 1.390 1.400 1.360 1.430 3,934,700 5,433,491 1.3809 0.666 0.666 0.671 0.652 0.686 8,207,336 0.6620 -2.80%
2002-07-16 0 1.430 1.420 1.430 1.410 1.460 1,690,000 2,397,560 1.4187 0.686 0.681 0.686 0.676 0.700 3,525,147 0.6801 -1.38%
2002-07-15 0 1.450 1.450 1.460 1.440 1.460 1,538,000 2,229,580 1.4497 0.695 0.695 0.700 0.690 0.700 3,208,093 0.6950 0.69%
2002-07-12 0 1.440 1.440 1.450 1.430 1.450 1,966,000 2,828,500 1.4387 0.690 0.690 0.695 0.686 0.695 4,100,852 0.6897 0.00%
2002-07-11 0 1.440 1.440 1.450 1.430 1.460 1,364,000 1,962,380 1.4387 0.690 0.690 0.695 0.686 0.700 2,845,149 0.6897 -1.37%
2002-07-10 0 1.460 1.450 1.460 1.450 1.470 2,090,000 3,056,500 1.4624 0.700 0.695 0.700 0.695 0.705 4,359,502 0.7011 0.69%
2002-07-09 0 1.450 1.450 1.460 1.440 1.460 1,698,000 2,459,300 1.4484 0.695 0.695 0.700 0.690 0.700 3,541,834 0.6944 0.69%
2002-07-08 0 1.440 1.440 1.450 1.440 1.460 2,334,000 3,379,360 1.4479 0.690 0.690 0.695 0.690 0.700 4,868,458 0.6941 -1.37%
2002-07-05 0 1.460 1.450 1.460 1.450 1.470 1,172,000 1,705,600 1.4553 0.700 0.695 0.700 0.695 0.705 2,444,658 0.6977 0.00%
2002-07-04 0 1.460 1.450 1.460 1.450 1.480 4,266,000 6,239,020 1.4625 0.700 0.695 0.700 0.695 0.710 8,898,390 0.7011 0.69%
2002-07-03 0 1.450 1.440 1.450 1.440 1.480 9,302,000 13,534,580 1.4550 0.695 0.690 0.695 0.690 0.710 19,402,912 0.6976 -0.68%
2002-07-02 0 1.460 1.450 1.470 1.450 1.490 2,095,900 3,067,039 1.4634 0.700 0.695 0.705 0.695 0.714 4,371,809 0.7015 -1.35%
2002-06-28 0 1.480 1.470 1.480 1.470 1.510 3,096,000 4,623,100 1.4932 0.710 0.705 0.710 0.705 0.724 6,457,903 0.7159 1.37%
2002-06-27 0 1.460 1.460 1.470 1.450 1.480 2,148,000 3,157,980 1.4702 0.700 0.700 0.705 0.695 0.710 4,480,483 0.7048 1.39%
2002-06-26 0 1.440 1.440 1.450 1.430 1.460 4,070,000 5,861,800 1.4402 0.690 0.690 0.695 0.686 0.700 8,489,556 0.6905 -1.37%
2002-06-25 0 1.460 1.460 1.470 1.450 1.540 4,462,000 6,572,500 1.4730 0.700 0.700 0.705 0.695 0.738 9,307,223 0.7062 -4.58%
2002-06-24 0 1.530 1.520 1.530 1.450 1.530 13,876,000 20,641,000 1.4875 0.734 0.729 0.734 0.695 0.734 28,943,754 0.7131 6.25%
2002-06-21 0 1.440 1.420 1.450 1.400 1.450 4,684,000 6,636,666 1.4169 0.690 0.681 0.695 0.671 0.695 9,770,290 0.6793 0.70%
2002-06-20 0 1.430 1.420 1.430 1.390 1.450 9,634,000 13,670,320 1.4190 0.686 0.681 0.686 0.666 0.695 20,095,426 0.6803 0.00%
2002-06-19 0 1.430 1.430 1.440 1.400 1.530 15,741,000 22,679,550 1.4408 0.686 0.686 0.690 0.671 0.734 32,833,932 0.6907 -4.67%
2002-06-18 0 1.500 1.490 1.500 1.480 1.550 4,784,000 7,263,000 1.5182 0.719 0.714 0.719 0.710 0.743 9,978,879 0.7278 -1.96%
2002-06-17 0 1.530 1.520 1.530 1.520 1.590 10,798,000 16,712,800 1.5478 0.734 0.729 0.734 0.729 0.762 22,523,397 0.7420 -2.55%
2002-06-14 0 1.570 1.570 1.580 1.560 1.650 43,566,000 70,487,240 1.6179 0.753 0.753 0.757 0.748 0.791 90,873,710 0.7757 -0.63%
2002-06-13 0 1.580 1.580 1.590 1.470 1.600 31,902,000 49,738,180 1.5591 0.757 0.757 0.762 0.705 0.767 66,543,936 0.7474 8.22%
2002-06-12 0 1.460 1.460 1.470 1.450 1.470 1,596,000 2,333,200 1.4619 0.700 0.700 0.705 0.695 0.705 3,329,074 0.7009 0.00%
2002-06-11 0 1.460 1.450 1.460 1.450 1.480 2,168,000 3,170,360 1.4623 0.700 0.695 0.700 0.695 0.710 4,522,201 0.7011 -0.68%
2002-06-10 0 1.470 1.470 1.480 1.470 1.490 996,000 1,469,520 1.4754 0.705 0.705 0.710 0.705 0.714 2,077,542 0.7073 -0.68%
2002-06-07 0 1.480 1.470 1.480 1.460 1.490 2,312,000 3,406,720 1.4735 0.710 0.705 0.710 0.700 0.714 4,822,568 0.7064 -0.67%
2002-06-06 0 1.490 1.480 1.490 1.480 1.500 1,304,000 1,938,140 1.4863 0.714 0.710 0.714 0.710 0.719 2,719,995 0.7126 0.00%
2002-06-05 0 1.490 1.490 1.500 1.490 1.510 1,658,000 2,480,880 1.4963 0.714 0.714 0.719 0.714 0.724 3,458,399 0.7173 0.00%
2002-06-04 0 1.490 1.490 1.500 1.480 1.510 6,658,000 9,963,980 1.4965 0.714 0.714 0.719 0.710 0.724 13,887,829 0.7175 -0.67%
2002-06-03 0 1.500 1.480 1.510 1.490 1.520 5,858,000 8,802,040 1.5026 0.719 0.710 0.724 0.714 0.729 12,219,120 0.7203 0.00%
2002-05-31 0 1.500 1.500 1.510 1.460 1.510 8,888,000 13,155,480 1.4801 0.719 0.719 0.724 0.700 0.724 18,539,355 0.7096 2.74%
2002-05-30 0 1.460 1.440 1.470 1.430 1.470 7,604,000 11,004,808 1.4472 0.700 0.690 0.705 0.686 0.705 15,861,077 0.6938 0.69%
2002-05-29 0 1.450 1.450 1.460 1.450 1.470 2,352,000 3,441,100 1.4631 0.695 0.695 0.700 0.695 0.705 4,906,004 0.7014 -1.36%
2002-05-28 0 1.470 1.470 1.480 1.460 1.480 2,972,000 4,355,820 1.4656 0.705 0.705 0.710 0.700 0.710 6,199,253 0.7026 0.00%
2002-05-27 0 1.470 1.470 1.480 1.460 1.490 4,424,000 6,537,560 1.4777 0.705 0.705 0.710 0.700 0.714 9,227,960 0.7085 -0.68%
2002-05-24 0 1.480 1.480 1.490 1.460 1.500 9,397,400 13,898,122 1.4789 0.710 0.710 0.714 0.700 0.719 19,601,905 0.7090 2.78%
2002-05-23 0 1.440 1.440 1.450 1.440 1.460 3,924,000 5,683,842 1.4485 0.690 0.690 0.695 0.690 0.700 8,185,017 0.6944 -0.55%
2002-05-22 0 1.460 1.460 1.470 1.440 1.460 5,084,000 7,390,760 1.4537 0.694 0.694 0.699 0.685 0.694 10,692,528 0.6912 1.39%
2002-05-21 0 1.440 1.430 1.440 1.440 1.480 9,080,000 13,212,284 1.4551 0.685 0.680 0.685 0.685 0.704 19,096,805 0.6919 -2.70%
2002-05-17 0 1.480 1.470 1.490 1.460 1.520 12,041,000 17,793,190 1.4777 0.704 0.699 0.708 0.694 0.723 25,324,299 0.7026 -1.99%
2002-05-16 0 1.510 1.500 1.510 1.490 1.520 5,091,000 7,649,130 1.5025 0.718 0.713 0.718 0.708 0.723 10,707,251 0.7144 0.00%
2002-05-15 0 1.510 1.490 1.510 1.490 1.510 3,461,000 5,197,460 1.5017 0.718 0.708 0.718 0.708 0.718 7,279,080 0.7140 1.34%
2002-05-14 0 1.490 1.480 1.490 1.470 1.500 3,139,000 4,673,340 1.4888 0.708 0.704 0.708 0.699 0.713 6,601,858 0.7079 1.36%
2002-05-13 0 1.470 1.470 1.480 1.460 1.480 2,808,000 4,144,560 1.4760 0.699 0.699 0.704 0.694 0.704 5,905,708 0.7018 0.00%
2002-05-10 0 1.470 1.470 1.480 1.460 1.490 2,570,000 3,780,740 1.4711 0.699 0.699 0.704 0.694 0.708 5,405,153 0.6995 -0.68%
2002-05-09 0 1.480 1.470 1.480 1.460 1.520 4,787,000 7,125,950 1.4886 0.704 0.699 0.704 0.694 0.723 10,067,886 0.7078 -0.67%
2002-05-08 0 1.490 1.490 1.500 1.480 1.520 4,390,000 6,580,520 1.4990 0.708 0.708 0.713 0.704 0.723 9,232,927 0.7127 -1.32%
2002-05-07 0 1.510 1.500 1.510 1.500 1.530 2,671,700 4,035,045 1.5103 0.718 0.713 0.718 0.713 0.727 5,619,046 0.7181 0.00%
2002-05-06 0 1.510 1.510 1.520 1.500 1.540 5,356,000 8,146,040 1.5209 0.718 0.718 0.723 0.713 0.732 11,264,591 0.7232 -0.66%
2002-05-03 0 1.520 1.520 1.530 1.490 1.530 4,806,000 7,259,440 1.5105 0.723 0.723 0.727 0.708 0.727 10,107,846 0.7182 0.66%
2002-05-02 0 1.510 1.500 1.510 1.480 1.510 9,147,700 13,698,294 1.4975 0.718 0.713 0.718 0.704 0.718 19,239,190 0.7120 3.42%
2002-04-30 0 1.460 1.460 1.470 1.450 1.470 4,582,000 6,695,800 1.4613 0.694 0.694 0.699 0.689 0.699 9,636,736 0.6948 1.39%
2002-04-29 0 1.440 1.440 1.450 1.430 1.470 8,316,000 11,997,800 1.4427 0.685 0.685 0.689 0.680 0.699 17,489,981 0.6860 -2.70%
2002-04-26 0 1.480 1.480 1.490 1.450 1.510 13,385,000 19,711,230 1.4726 0.704 0.704 0.708 0.689 0.718 28,150,962 0.7002 -1.99%
2002-04-25 0 1.510 1.510 1.520 1.510 1.540 3,974,000 6,039,440 1.5197 0.718 0.718 0.723 0.718 0.732 8,358,007 0.7226 -1.31%
2002-04-24 0 1.530 1.520 1.530 1.500 1.550 11,856,000 18,044,660 1.5220 0.727 0.723 0.727 0.713 0.737 24,935,212 0.7237 0.66%
2002-04-23 0 1.520 1.510 1.520 1.510 1.550 6,328,000 9,647,740 1.5246 0.723 0.718 0.723 0.718 0.737 13,308,875 0.7249 -0.65%
2002-04-22 0 1.530 1.530 1.540 1.530 1.550 3,216,000 4,939,280 1.5358 0.727 0.727 0.732 0.727 0.737 6,763,802 0.7303 -0.65%
2002-04-19 0 1.540 1.540 1.550 1.540 1.570 3,846,000 5,958,120 1.5492 0.732 0.732 0.737 0.732 0.746 8,088,801 0.7366 -1.28%
2002-04-18 0 1.560 1.540 1.550 1.550 1.570 9,126,500 14,228,555 1.5590 0.742 0.732 0.737 0.737 0.746 19,194,603 0.7413 1.30%
2002-04-17 0 1.540 1.530 1.540 1.520 1.570 15,936,800 24,605,355 1.5439 0.732 0.727 0.732 0.723 0.746 33,517,837 0.7341 -0.65%
2002-04-16 0 1.550 1.540 1.550 1.540 1.630 15,542,400 24,554,376 1.5798 0.737 0.732 0.737 0.732 0.775 32,688,346 0.7512 -1.90%
2002-04-15 0 1.580 1.580 1.590 1.580 1.610 3,376,400 5,375,216 1.5920 0.751 0.751 0.756 0.751 0.766 7,101,151 0.7569 0.00%
2002-04-12 0 1.580 1.570 1.580 1.570 1.620 3,790,300 6,015,057 1.5870 0.751 0.746 0.751 0.746 0.770 7,971,654 0.7546 -2.47%
2002-04-11 0 1.620 1.620 1.630 1.620 1.630 2,196,300 3,567,589 1.6244 0.770 0.770 0.775 0.770 0.775 4,619,197 0.7723 0.00%
2002-04-10 0 1.620 1.610 1.630 1.610 1.630 1,332,300 2,158,006 1.6198 0.770 0.766 0.775 0.766 0.775 2,802,057 0.7702 -0.61%
2002-04-09 0 1.630 1.630 1.640 1.620 1.640 6,045,700 9,868,280 1.6323 0.775 0.775 0.780 0.770 0.780 12,715,149 0.7761 0.62%
2002-04-08 0 1.620 1.610 1.620 1.580 1.630 4,879,600 7,833,470 1.6054 0.770 0.766 0.770 0.751 0.775 10,262,640 0.7633 1.89%
2002-04-04 0 1.590 1.590 1.600 1.590 1.620 2,567,000 4,118,800 1.6045 0.756 0.756 0.761 0.756 0.770 5,398,843 0.7629 -0.62%
2002-04-03 0 1.600 1.590 1.600 1.570 1.600 1,070,000 1,692,500 1.5818 0.761 0.756 0.761 0.746 0.761 2,250,394 0.7521 2.56%
2002-04-02 0 1.560 1.560 1.570 1.560 1.600 1,706,000 2,689,220 1.5763 0.742 0.742 0.746 0.742 0.761 3,588,012 0.7495 -1.89%
2002-03-28 0 1.590 1.570 1.600 1.570 1.590 2,227,000 3,504,480 1.5736 0.756 0.746 0.761 0.746 0.756 4,683,765 0.7482 0.00%
2002-03-27 0 1.590 1.590 1.600 1.570 1.590 1,238,000 1,958,880 1.5823 0.756 0.756 0.761 0.746 0.756 2,603,727 0.7523 0.00%
2002-03-26 0 1.590 1.570 1.590 1.570 1.600 2,191,992 3,461,728 1.5793 0.756 0.746 0.756 0.746 0.761 4,610,137 0.7509 -0.62%
2002-03-25 0 1.600 1.600 1.610 1.580 1.610 814,000 1,299,700 1.5967 0.761 0.761 0.766 0.751 0.766 1,711,982 0.7592 0.00%
2002-03-22 0 1.600 1.590 1.600 1.590 1.600 1,760,000 2,805,920 1.5943 0.761 0.756 0.761 0.756 0.761 3,701,583 0.7580 1.91%
2002-03-21 0 1.570 1.570 1.580 1.570 1.590 3,394,000 5,364,900 1.5807 0.746 0.746 0.751 0.746 0.756 7,138,167 0.7516 -1.87%
2002-03-20 0 1.600 1.600 1.610 1.590 1.610 1,824,000 2,916,430 1.5989 0.761 0.761 0.766 0.756 0.766 3,836,186 0.7602 0.63%
2002-03-19 0 1.590 1.590 1.600 1.580 1.610 4,030,000 6,429,240 1.5953 0.756 0.756 0.761 0.751 0.766 8,475,785 0.7585 -0.62%
2002-03-18 0 1.600 1.590 1.600 1.580 1.610 1,998,000 3,181,460 1.5923 0.761 0.756 0.761 0.751 0.766 4,202,138 0.7571 0.00%
2002-03-15 0 1.600 1.590 1.600 1.590 1.620 5,106,000 8,179,580 1.6020 0.761 0.756 0.761 0.756 0.770 10,738,798 0.7617 -0.62%
2002-03-14 0 1.610 1.610 1.620 1.610 1.640 4,064,000 6,606,680 1.6257 0.766 0.766 0.770 0.766 0.780 8,547,293 0.7730 -0.62%
2002-03-13 0 1.620 1.620 1.630 1.620 1.660 4,658,000 7,640,080 1.6402 0.770 0.770 0.775 0.770 0.789 9,796,577 0.7799 -1.82%
2002-03-12 0 1.650 1.650 1.660 1.630 1.680 14,606,000 24,282,980 1.6625 0.785 0.785 0.789 0.775 0.799 30,718,936 0.7905 1.85%
2002-03-11 0 1.620 1.610 1.620 1.610 1.630 3,764,000 6,097,640 1.6200 0.770 0.766 0.770 0.766 0.775 7,916,341 0.7703 0.62%
2002-03-08 0 1.610 1.610 1.620 1.610 1.650 5,678,000 9,246,940 1.6286 0.766 0.766 0.770 0.766 0.785 11,941,813 0.7743 -1.83%
2002-03-07 0 1.640 1.640 1.650 1.610 1.650 10,386,000 16,940,300 1.6311 0.780 0.780 0.785 0.766 0.785 21,843,548 0.7755 2.50%
2002-03-06 0 1.600 1.590 1.600 1.590 1.620 3,618,000 5,817,400 1.6079 0.761 0.756 0.761 0.756 0.770 7,609,278 0.7645 0.00%
2002-03-05 0 1.600 1.600 1.610 1.590 1.610 5,582,000 8,938,540 1.6013 0.761 0.761 0.766 0.756 0.766 11,739,908 0.7614 1.27%
2002-03-04 0 1.580 1.570 1.580 1.570 1.610 5,003,000 7,932,250 1.5855 0.751 0.746 0.751 0.746 0.766 10,522,171 0.7539 0.00%
2002-03-01 0 1.580 1.570 1.580 1.570 1.590 3,082,000 4,874,112 1.5815 0.751 0.746 0.751 0.746 0.756 6,481,977 0.7519 0.00%
2002-02-28 0 1.580 1.580 1.600 1.560 1.610 8,367,000 13,187,750 1.5762 0.751 0.751 0.761 0.742 0.766 17,597,243 0.7494 -1.25%
2002-02-27 0 1.600 1.590 1.600 1.590 1.630 4,685,900 7,589,744 1.6197 0.761 0.756 0.761 0.756 0.775 9,855,255 0.7701 0.63%
2002-02-26 0 1.590 1.590 1.600 1.580 1.640 7,871,000 12,551,420 1.5946 0.756 0.756 0.761 0.751 0.780 16,554,070 0.7582 -1.24%
2002-02-25 0 1.610 1.610 1.620 1.610 1.680 3,718,000 6,097,180 1.6399 0.766 0.766 0.770 0.766 0.799 7,819,595 0.7797 -3.59%
2002-02-22 0 1.670 1.670 1.680 1.650 1.690 2,978,000 4,982,960 1.6733 0.794 0.794 0.799 0.785 0.804 6,263,247 0.7956 -1.18%
2002-02-21 0 1.690 1.690 1.700 1.650 1.730 14,758,000 25,017,240 1.6952 0.804 0.804 0.808 0.785 0.823 31,038,618 0.8060 0.60%
2002-02-20 0 1.680 1.670 1.680 1.640 1.680 9,224,000 15,341,020 1.6632 0.799 0.794 0.799 0.780 0.799 19,399,662 0.7908 0.60%
2002-02-19 0 1.670 1.660 1.680 1.660 1.710 9,650,000 16,160,340 1.6746 0.794 0.789 0.799 0.789 0.813 20,295,613 0.7962 -1.76%
2002-02-18 0 1.700 1.700 1.710 1.630 1.710 20,890,000 34,866,300 1.6690 0.808 0.808 0.813 0.775 0.813 43,935,271 0.7936 4.29%
2002-02-15 0 1.630 1.620 1.630 1.620 1.660 6,680,000 10,940,380 1.6378 0.775 0.770 0.775 0.770 0.789 14,049,191 0.7787 0.00%
2002-02-11 0 1.630 1.630 1.640 1.580 1.640 3,320,000 5,349,740 1.6114 0.775 0.775 0.780 0.751 0.780 6,982,532 0.7662 3.82%
2002-02-08 0 1.570 1.560 1.570 1.550 1.580 15,240,000 23,850,080 1.5650 0.746 0.742 0.746 0.737 0.751 32,052,347 0.7441 0.64%
2002-02-07 0 1.560 1.560 1.570 1.560 1.630 10,588,000 16,819,640 1.5886 0.742 0.742 0.746 0.742 0.775 22,268,389 0.7553 -3.70%
2002-02-06 0 1.620 1.620 1.630 1.600 1.640 10,262,000 16,649,024 1.6224 0.770 0.770 0.775 0.761 0.780 21,582,755 0.7714 0.62%
2002-02-05 0 1.610 1.610 1.620 1.550 1.630 9,188,000 14,669,000 1.5965 0.766 0.766 0.770 0.737 0.775 19,323,948 0.7591 1.90%
2002-02-04 0 1.580 1.560 1.570 1.560 1.660 9,722,000 15,636,610 1.6084 0.751 0.742 0.746 0.742 0.789 20,447,042 0.7647 -3.66%
2002-02-01 0 1.640 1.640 1.650 1.630 1.730 7,123,000 11,864,138 1.6656 0.780 0.780 0.785 0.775 0.823 14,980,897 0.7920 -4.09%
2002-01-31 0 1.710 1.710 1.730 1.660 1.800 8,668,000 14,989,920 1.7293 0.813 0.813 0.823 0.789 0.856 18,230,298 0.8223 -5.00%
2002-01-30 0 1.800 1.800 1.810 1.750 1.810 8,867,630 15,873,213 1.7900 0.856 0.856 0.861 0.832 0.861 18,650,154 0.8511 0.56%
2002-01-29 0 1.790 1.780 1.790 1.730 1.830 8,376,000 14,819,240 1.7693 0.851 0.846 0.851 0.823 0.870 17,616,172 0.8412 -1.10%
2002-01-28 0 1.810 1.800 1.810 1.730 1.820 34,684,000 61,843,180 1.7830 0.861 0.856 0.861 0.823 0.865 72,946,431 0.8478 5.23%
2002-01-25 0 1.720 1.710 1.720 1.650 1.730 28,732,000 48,882,100 1.7013 0.818 0.813 0.818 0.785 0.823 60,428,349 0.8089 4.24%
2002-01-24 0 1.650 1.630 1.650 1.580 1.650 15,538,000 25,204,660 1.6221 0.785 0.775 0.785 0.751 0.785 32,679,092 0.7713 5.77%
2002-01-23 0 1.560 1.560 1.570 1.530 1.580 4,616,000 7,192,600 1.5582 0.742 0.742 0.746 0.727 0.751 9,708,244 0.7409 0.00%
2002-01-22 0 1.560 1.560 1.570 1.550 1.600 4,733,000 7,431,280 1.5701 0.742 0.742 0.746 0.737 0.761 9,954,315 0.7465 -1.89%
2002-01-21 0 1.590 1.590 1.600 1.580 1.650 6,530,000 10,452,960 1.6008 0.756 0.756 0.761 0.751 0.785 13,733,716 0.7611 -2.45%
2002-01-18 0 1.630 1.620 1.630 1.580 1.650 12,488,000 20,214,810 1.6187 0.775 0.770 0.775 0.751 0.785 26,264,417 0.7697 3.16%
2002-01-17 0 1.580 1.580 1.590 1.540 1.590 5,631,000 8,893,720 1.5794 0.751 0.751 0.756 0.732 0.756 11,842,964 0.7510 0.64%
2002-01-16 0 1.570 1.570 1.580 1.530 1.580 10,893,100 16,973,754 1.5582 0.746 0.746 0.751 0.727 0.751 22,910,067 0.7409 1.95%
2002-01-15 0 1.540 1.530 1.540 1.520 1.560 9,716,000 14,949,350 1.5386 0.732 0.727 0.732 0.723 0.742 20,434,423 0.7316 -1.91%
2002-01-14 0 1.570 1.570 1.580 1.560 1.590 3,177,000 5,000,420 1.5739 0.746 0.746 0.751 0.742 0.756 6,681,779 0.7484 -1.87%
2002-01-11 0 1.600 1.600 1.610 1.580 1.620 5,163,000 8,251,830 1.5983 0.761 0.761 0.766 0.751 0.770 10,858,679 0.7599 0.63%
2002-01-10 0 1.590 1.590 1.600 1.570 1.600 13,074,000 20,701,720 1.5834 0.756 0.756 0.761 0.746 0.761 27,496,876 0.7529 -1.24%
2002-01-09 0 1.610 1.600 1.610 1.610 1.690 8,618,000 14,076,280 1.6334 0.766 0.761 0.766 0.766 0.804 18,125,139 0.7766 -4.17%
2002-01-08 0 1.680 1.680 1.690 1.670 1.710 3,224,000 5,434,960 1.6858 0.799 0.799 0.804 0.794 0.813 6,780,628 0.8015 -1.75%
2002-01-07 0 1.710 1.700 1.710 1.630 1.720 13,782,000 23,365,820 1.6954 0.813 0.808 0.813 0.775 0.818 28,985,922 0.8061 4.91%
2002-01-04 0 1.630 1.630 1.640 1.610 1.660 5,094,000 8,331,600 1.6356 0.775 0.775 0.780 0.766 0.789 10,713,560 0.7777 0.62%
2002-01-03 0 1.620 1.610 1.620 1.590 1.650 8,100,000 13,183,440 1.6276 0.770 0.766 0.770 0.756 0.785 17,035,696 0.7739 0.62%
2002-01-02 0 1.610 1.610 1.620 1.520 1.620 9,140,000 14,301,660 1.5647 0.766 0.766 0.770 0.723 0.770 19,222,995 0.7440 5.23%
2001-12-31 0 1.530 1.520 1.540 1.530 1.550 2,809,000 4,302,980 1.5319 0.727 0.723 0.732 0.727 0.737 5,907,811 0.7284 -1.29%
2001-12-28 0 1.550 1.540 1.550 1.530 1.550 4,306,000 6,632,300 1.5402 0.737 0.732 0.737 0.727 0.737 9,056,260 0.7323 0.65%
2001-12-27 0 1.540 1.540 1.550 1.520 1.580 5,796,000 8,999,340 1.5527 0.732 0.732 0.737 0.723 0.751 12,189,987 0.7383 -1.28%
2001-12-24 0 1.560 1.560 1.570 1.540 1.590 2,562,000 3,991,140 1.5578 0.742 0.742 0.746 0.732 0.756 5,388,328 0.7407 -1.89%
2001-12-21 0 1.590 1.590 1.600 1.580 1.600 3,431,870 5,458,759 1.5906 0.756 0.756 0.761 0.751 0.761 7,217,814 0.7563 -0.62%
2001-12-20 0 1.600 1.600 1.610 1.580 1.620 7,608,000 12,216,160 1.6057 0.761 0.761 0.766 0.751 0.770 16,000,935 0.7635 1.27%
2001-12-19 0 1.580 1.570 1.580 1.580 1.600 2,940,000 4,655,560 1.5835 0.751 0.746 0.751 0.751 0.761 6,183,327 0.7529 0.00%
2001-12-18 0 1.580 1.580 1.590 1.570 1.640 6,686,000 10,644,440 1.5920 0.751 0.751 0.756 0.746 0.780 14,061,810 0.7570 -2.47%
2001-12-17 0 1.620 1.620 1.630 1.550 1.620 11,588,000 18,471,400 1.5940 0.770 0.770 0.775 0.737 0.770 24,371,561 0.7579 5.19%
2001-12-14 0 1.540 1.540 1.550 1.490 1.560 9,461,400 14,563,648 1.5393 0.732 0.732 0.737 0.708 0.742 19,898,955 0.7319 1.99%
2001-12-13 0 1.510 1.510 1.520 1.500 1.680 30,036,000 46,300,860 1.5415 0.718 0.718 0.723 0.713 0.799 63,170,885 0.7329 -10.12%
2001-12-12 0 1.680 1.670 1.680 1.650 1.750 10,426,000 17,672,100 1.6950 0.799 0.794 0.799 0.785 0.832 21,927,675 0.8059 -4.00%
2001-12-11 0 1.750 1.750 1.760 1.750 1.770 2,068,000 3,635,696 1.7581 0.832 0.832 0.837 0.832 0.842 4,349,360 0.8359 -0.57%
2001-12-10 0 1.760 1.750 1.760 1.750 1.770 3,367,000 5,923,000 1.7591 0.837 0.832 0.837 0.832 0.842 7,081,381 0.8364 0.57%
2001-12-07 0 1.750 1.750 1.760 1.740 1.770 3,954,000 6,923,960 1.7511 0.832 0.832 0.837 0.827 0.842 8,315,944 0.8326 -1.13%
2001-12-06 0 1.770 1.770 1.780 1.760 1.820 6,358,000 11,368,460 1.7881 0.842 0.842 0.846 0.837 0.865 13,371,970 0.8502 -0.56%
2001-12-05 0 1.780 1.780 1.790 1.780 1.820 9,938,000 17,829,060 1.7940 0.846 0.846 0.851 0.846 0.865 20,901,327 0.8530 -1.11%
2001-12-04 0 1.800 1.800 1.810 1.780 1.810 6,519,050 11,730,377 1.7994 0.856 0.856 0.861 0.846 0.861 13,710,686 0.8556 0.00%
2001-12-03 0 1.800 1.790 1.800 1.750 1.820 5,860,000 10,424,220 1.7789 0.856 0.851 0.856 0.832 0.865 12,324,590 0.8458 1.12%
2001-11-30 0 1.780 1.770 1.790 1.740 1.790 13,933,000 24,706,980 1.7733 0.846 0.842 0.851 0.827 0.851 29,303,501 0.8431 1.71%
2001-11-29 0 1.750 1.740 1.750 1.700 1.760 27,228,200 47,060,814 1.7284 0.832 0.827 0.832 0.808 0.837 57,265,598 0.8218 -0.57%
2001-11-28 0 1.760 1.750 1.760 1.740 1.830 22,064,000 39,352,480 1.7836 0.837 0.832 0.837 0.827 0.870 46,404,395 0.8480 -3.30%
2001-11-27 0 1.820 1.820 1.830 1.810 1.880 16,176,000 29,667,500 1.8340 0.865 0.865 0.870 0.861 0.894 34,020,916 0.8720 -2.15%
2001-11-26 0 1.860 1.850 1.860 1.860 2.000 25,980,000 49,593,400 1.9089 0.884 0.880 0.884 0.884 0.951 54,640,418 0.9076 -4.12%
2001-11-23 0 1.940 1.930 1.940 1.820 1.950 24,468,000 46,264,320 1.8908 0.922 0.918 0.922 0.865 0.927 51,460,422 0.8990 6.59%
2001-11-22 0 1.820 1.820 1.830 1.810 1.830 6,584,000 11,996,480 1.8221 0.865 0.865 0.870 0.861 0.870 13,847,287 0.8663 -0.55%
2001-11-21 0 1.830 1.810 1.830 1.820 1.880 6,330,000 11,639,560 1.8388 0.870 0.861 0.870 0.865 0.894 13,313,081 0.8743 -1.08%
2001-11-20 0 1.850 1.840 1.850 1.790 1.870 17,538,000 32,274,120 1.8402 0.880 0.875 0.880 0.851 0.889 36,885,437 0.8750 3.35%
2001-11-19 0 1.790 1.780 1.790 1.780 1.820 5,895,000 10,604,660 1.7989 0.851 0.846 0.851 0.846 0.865 12,398,201 0.8553 0.56%
2001-11-16 0 1.780 1.780 1.790 1.780 1.850 13,026,000 23,618,400 1.8132 0.846 0.846 0.851 0.846 0.880 27,395,923 0.8621 -0.56%
2001-11-15 0 1.790 1.780 1.790 1.770 1.820 10,750,000 19,348,240 1.7998 0.851 0.846 0.851 0.842 0.865 22,609,103 0.8558 -0.56%
2001-11-14 0 1.800 1.800 1.810 1.790 1.830 11,782,000 21,340,326 1.8113 0.856 0.856 0.861 0.851 0.870 24,779,577 0.8612 2.27%
2001-11-13 0 1.760 1.750 1.760 1.750 1.780 8,752,000 15,442,720 1.7645 0.837 0.832 0.837 0.832 0.846 18,406,965 0.8390 -1.12%
2001-11-12 0 1.780 1.770 1.780 1.770 1.830 9,682,000 17,515,520 1.8091 0.846 0.842 0.846 0.842 0.870 20,362,915 0.8602 -0.56%
2001-11-09 0 1.790 1.780 1.790 1.790 1.830 10,938,000 19,758,100 1.8064 0.851 0.846 0.851 0.851 0.870 23,004,499 0.8589 0.00%
2001-11-08 0 1.790 1.780 1.790 1.780 1.880 38,570,000 69,820,100 1.8102 0.851 0.846 0.851 0.846 0.894 81,119,358 0.8607 -4.79%
2001-11-07 0 1.880 1.870 1.880 1.860 2.000 9,596,000 18,344,520 1.9117 0.894 0.889 0.894 0.884 0.951 20,182,042 0.9090 -6.00%
2001-11-06 0 2.000 2.000 2.025 1.980 2.100 5,836,000 11,828,450 2.0268 0.951 0.951 0.963 0.941 0.998 12,274,114 0.9637 -3.61%
2001-11-05 0 2.075 2.050 2.075 2.025 2.100 9,330,000 19,204,140 2.0583 0.987 0.975 0.987 0.963 0.998 19,622,598 0.9787 0.00%
2001-11-02 0 2.075 2.025 2.075 1.970 2.075 15,084,000 30,426,940 2.0172 0.987 0.963 0.987 0.937 0.987 31,724,252 0.9591 3.75%
2001-11-01 0 2.000 2.000 2.025 1.960 2.100 23,350,000 47,675,410 2.0418 0.951 0.951 0.963 0.932 0.998 49,109,075 0.9708 0.00%
2001-10-31 0 2.000 2.000 2.025 1.950 2.025 10,360,000 20,536,240 1.9823 0.951 0.951 0.963 0.927 0.963 21,788,866 0.9425 0.50%
2001-10-30 0 1.990 1.990 2.000 1.890 2.025 12,398,000 24,490,760 1.9754 0.946 0.946 0.951 0.899 0.963 26,075,131 0.9392 4.74%
2001-10-29 0 1.900 1.910 1.920 1.860 1.910 2,826,000 5,365,594 1.8987 0.903 0.908 0.913 0.884 0.908 5,943,565 0.9028 0.00%
2001-10-26 0 1.900 1.900 1.910 1.900 1.980 4,886,000 9,402,720 1.9244 0.903 0.903 0.908 0.903 0.941 10,276,100 0.9150 -2.06%
2001-10-24 0 1.940 1.930 1.940 1.890 1.960 7,850,000 15,182,920 1.9341 0.922 0.918 0.922 0.899 0.932 16,509,903 0.9196 2.11%
2001-10-23 0 1.900 1.900 1.910 1.840 1.920 6,106,000 11,534,060 1.8890 0.903 0.903 0.908 0.875 0.913 12,841,970 0.8982 4.40%
2001-10-22 0 1.820 1.810 1.820 1.720 1.820 3,058,000 5,498,252 1.7980 0.865 0.861 0.865 0.818 0.865 6,431,501 0.8549 1.68%
2001-10-19 0 1.790 1.780 1.790 1.770 1.800 2,426,000 4,332,720 1.7860 0.851 0.846 0.851 0.842 0.856 5,102,296 0.8492 1.13%
2001-10-18 0 1.770 1.760 1.770 1.720 1.810 4,114,000 7,305,060 1.7757 0.842 0.837 0.842 0.818 0.861 8,652,451 0.8443 0.57%
2001-10-17 0 1.760 1.760 1.780 1.720 1.770 3,814,000 6,689,570 1.7540 0.837 0.837 0.846 0.818 0.842 8,021,499 0.8340 2.92%
2001-10-16 0 1.710 1.710 1.720 1.690 1.730 6,480,000 11,053,660 1.7058 0.813 0.813 0.818 0.804 0.823 13,628,557 0.8111 1.79%
2001-10-15 0 1.680 1.670 1.680 1.650 1.750 6,010,000 10,209,180 1.6987 0.799 0.794 0.799 0.785 0.832 12,640,066 0.8077 -3.45%
2001-10-12 0 1.740 1.750 1.770 1.710 1.960 21,610,000 38,505,652 1.7818 0.827 0.832 0.842 0.813 0.932 45,449,555 0.8472 -11.22%
2001-10-11 0 1.960 1.950 1.960 1.900 2.025 13,278,000 26,157,970 1.9700 0.932 0.927 0.932 0.903 0.963 27,925,923 0.9367 1.55%
2001-10-10 0 1.930 1.930 1.940 1.930 2.025 4,978,000 9,814,760 1.9716 0.918 0.918 0.922 0.918 0.963 10,469,592 0.9375 -1.53%
2001-10-09 0 1.960 1.950 1.960 1.920 1.980 4,591,000 8,956,370 1.9509 0.932 0.927 0.932 0.913 0.941 9,655,664 0.9276 3.16%
2001-10-08 0 1.900 1.890 1.900 1.870 1.930 4,357,000 8,332,238 1.9124 0.903 0.899 0.903 0.889 0.918 9,163,522 0.9093 -2.06%
2001-10-05 0 1.940 1.930 1.940 1.870 2.000 12,078,000 23,370,040 1.9349 0.922 0.918 0.922 0.889 0.951 25,402,116 0.9200 -4.20%
2001-10-04 0 2.025 2.000 2.025 1.950 2.050 3,076,000 6,155,520 2.0011 0.963 0.951 0.963 0.927 0.975 6,469,358 0.9515 4.92%
2001-10-03 0 1.940 1.920 1.930 1.860 1.950 1,962,000 3,739,860 1.9061 0.918 0.908 0.913 0.880 0.922 4,147,805 0.9016 4.86%
2001-09-28 0 1.850 1.840 1.850 1.830 1.860 12,147,000 22,430,550 1.8466 0.875 0.870 0.875 0.866 0.880 25,679,604 0.8735 1.65%
2001-09-27 0 1.820 1.810 1.830 1.730 1.830 2,048,000 3,697,740 1.8055 0.861 0.856 0.866 0.818 0.866 4,329,615 0.8541 4.00%
2001-09-26 0 1.750 1.750 1.770 1.730 1.850 5,229,000 9,330,332 1.7843 0.828 0.828 0.837 0.818 0.875 11,054,470 0.8440 -5.41%
2001-09-25 0 1.850 1.840 1.850 1.720 1.890 22,942,000 41,824,140 1.8230 0.875 0.870 0.875 0.814 0.894 48,500,986 0.8623 11.45%
2001-09-24 0 1.660 1.640 1.680 1.510 1.680 9,504,000 15,011,850 1.5795 0.785 0.776 0.795 0.714 0.795 20,092,118 0.7472 11.41%
2001-09-21 0 1.490 1.490 1.500 1.400 1.500 8,394,000 12,235,970 1.4577 0.705 0.705 0.710 0.662 0.710 17,745,501 0.6895 3.47%
2001-09-20 0 1.440 1.430 1.440 1.370 1.500 2,796,000 4,054,420 1.4501 0.681 0.676 0.681 0.648 0.710 5,910,939 0.6859 -0.69%
2001-09-19 0 1.450 1.460 1.470 1.320 1.470 12,496,000 17,633,560 1.4111 0.686 0.691 0.695 0.624 0.695 26,417,414 0.6675 9.85%
2001-09-18 0 1.320 1.320 1.330 1.320 1.410 4,237,000 5,758,770 1.3592 0.624 0.624 0.629 0.624 0.667 8,957,313 0.6429 -2.94%
2001-09-17 0 1.360 1.370 1.380 1.350 1.390 6,218,000 8,481,164 1.3640 0.643 0.648 0.653 0.639 0.657 13,145,285 0.6452 -6.85%
2001-09-14 0 1.460 1.460 1.470 1.430 1.550 2,232,000 3,311,340 1.4836 0.691 0.691 0.695 0.676 0.733 4,718,603 0.7018 -2.67%
2001-09-13 0 1.500 1.500 1.510 1.500 1.550 684,000 1,037,320 1.5165 0.710 0.710 0.714 0.710 0.733 1,446,024 0.7174 3.45%
2001-09-12 0 1.450 1.450 1.550 1.380 1.530 6,243,000 9,321,874 1.4932 0.686 0.686 0.733 0.653 0.724 13,198,137 0.7063 -12.12%
2001-09-11 0 1.650 1.650 1.660 1.650 1.700 3,392,000 5,639,536 1.6626 0.780 0.780 0.785 0.780 0.804 7,170,924 0.7864 -3.51%
2001-09-10 0 1.710 1.700 1.710 1.660 1.720 3,725,000 6,302,420 1.6919 0.809 0.804 0.809 0.785 0.814 7,874,909 0.8003 3.01%
2001-09-07 0 1.660 1.650 1.660 1.660 1.700 4,075,000 6,828,780 1.6758 0.785 0.780 0.785 0.785 0.804 8,614,834 0.7927 -4.60%
2001-09-06 0 1.740 1.730 1.750 1.670 1.770 3,880,000 6,665,120 1.7178 0.823 0.818 0.828 0.790 0.837 8,202,590 0.8126 3.57%
2001-09-05 0 1.680 1.680 1.690 1.630 1.690 3,925,000 6,552,958 1.6695 0.795 0.795 0.799 0.771 0.799 8,297,723 0.7897 1.20%
2001-09-04 0 1.660 1.650 1.660 1.570 1.740 9,429,500 15,422,880 1.6356 0.785 0.780 0.785 0.743 0.823 19,934,620 0.7737 -6.21%
2001-09-03 0 1.770 1.750 1.770 1.740 1.800 908,000 1,606,920 1.7697 0.837 0.828 0.837 0.823 0.851 1,919,575 0.8371 -3.80%
2001-08-31 0 1.840 1.830 1.840 1.800 1.890 1,288,000 2,380,240 1.8480 0.870 0.866 0.870 0.851 0.894 2,722,922 0.8741 0.55%
2001-08-30 0 1.830 1.810 1.840 1.820 1.900 982,000 1,814,980 1.8482 0.866 0.856 0.870 0.861 0.899 2,076,016 0.8743 -1.08%
2001-08-29 0 1.850 1.830 1.850 1.830 1.880 247,000 455,200 1.8429 0.875 0.866 0.875 0.866 0.889 522,175 0.8717 -0.54%
2001-08-28 0 1.860 1.830 1.890 1.830 1.920 457,000 844,810 1.8486 0.880 0.866 0.894 0.866 0.908 966,130 0.8744 -1.06%
2001-08-27 0 1.880 1.850 1.880 1.850 1.920 248,000 469,100 1.8915 0.889 0.875 0.889 0.875 0.908 524,289 0.8947 0.00%
2001-08-24 0 1.880 1.860 1.890 1.880 1.920 667,000 1,265,670 1.8976 0.889 0.880 0.894 0.889 0.908 1,410,084 0.8976 -2.08%
2001-08-23 0 1.920 1.910 1.920 1.900 1.960 4,416,000 8,579,640 1.9429 0.908 0.903 0.908 0.899 0.927 9,335,732 0.9190 -1.54%
2001-08-22 0 1.950 1.950 1.960 1.930 2.025 1,738,000 3,447,210 1.9834 0.922 0.922 0.927 0.913 0.958 3,674,253 0.9382 -3.70%
2001-08-21 0 2.025 2.000 2.025 2.000 2.025 2,348,000 4,734,800 2.0165 0.958 0.946 0.958 0.946 0.958 4,963,836 0.9539 1.25%
2001-08-20 0 2.000 1.980 2.000 1.980 2.050 3,458,000 6,938,260 2.0064 0.946 0.937 0.946 0.937 0.970 7,310,453 0.9491 -2.44%
2001-08-17 0 2.050 2.025 2.050 1.980 2.050 1,708,000 3,434,760 2.0110 0.970 0.958 0.970 0.937 0.970 3,610,831 0.9512 3.54%
2001-08-16 0 1.980 1.970 1.980 1.940 2.025 7,944,000 15,797,380 1.9886 0.937 0.932 0.937 0.918 0.958 16,794,169 0.9406 2.06%
2001-08-15 0 1.940 1.930 1.940 1.930 1.960 1,486,000 2,874,940 1.9347 0.918 0.913 0.918 0.913 0.927 3,141,507 0.9151 0.52%
2001-08-14 0 1.930 1.930 1.950 1.920 1.980 1,895,000 3,679,640 1.9418 0.913 0.913 0.922 0.908 0.937 4,006,162 0.9185 -0.52%
2001-08-13 0 1.940 1.940 1.950 1.940 1.950 1,231,000 2,391,642 1.9428 0.918 0.918 0.922 0.918 0.922 2,602,420 0.9190 0.52%
2001-08-10 0 1.930 1.930 1.940 1.920 1.970 2,685,000 5,210,560 1.9406 0.913 0.913 0.918 0.908 0.932 5,676,277 0.9180 0.52%
2001-08-09 0 1.920 1.920 1.930 1.900 1.940 1,802,000 3,459,980 1.9201 0.908 0.908 0.913 0.899 0.918 3,809,553 0.9082 -2.04%
2001-08-08 0 1.960 1.940 1.960 1.850 1.980 9,061,000 17,583,870 1.9406 0.927 0.918 0.927 0.875 0.937 19,155,585 0.9180 5.95%
2001-08-07 0 1.850 1.840 1.860 1.710 1.850 7,135,000 12,692,230 1.7789 0.875 0.870 0.880 0.809 0.875 15,083,887 0.8414 3.35%
2001-08-06 0 1.790 1.790 1.800 1.770 1.840 15,516,000 28,028,440 1.8064 0.847 0.847 0.851 0.837 0.870 32,801,904 0.8545 -0.56%
2001-08-03 0 1.800 1.800 1.810 1.800 1.950 11,478,000 21,351,700 1.8602 0.851 0.851 0.856 0.851 0.922 24,265,291 0.8799 -8.63%
2001-08-02 0 1.970 1.970 1.980 1.950 2.000 3,491,000 6,831,640 1.9569 0.932 0.932 0.937 0.922 0.946 7,380,217 0.9257 -0.51%
2001-08-01 0 1.980 1.980 1.990 1.930 2.000 11,741,872 23,206,534 1.9764 0.937 0.937 0.941 0.913 0.946 24,823,135 0.9349 0.00%
2001-07-31 0 1.980 1.990 2.000 1.930 2.025 18,847,000 37,379,865 1.9833 0.937 0.941 0.946 0.913 0.958 39,843,870 0.9382 -4.58%
2001-07-30 0 2.075 2.025 2.050 2.000 2.075 13,610,000 27,328,850 2.0080 0.982 0.958 0.970 0.946 0.982 28,772,488 0.9498 1.22%
2001-07-27 0 2.050 2.050 2.075 2.050 2.150 3,834,000 8,005,270 2.0880 0.970 0.970 0.982 0.970 1.017 8,105,343 0.9877 -2.38%
2001-07-26 0 2.100 2.100 2.125 2.075 2.150 9,510,000 19,895,270 2.0920 0.993 0.993 1.005 0.982 1.017 20,104,802 0.9896 1.20%
2001-07-24 0 2.075 2.075 2.125 2.000 2.100 8,329,000 17,024,900 2.0441 0.982 0.982 1.005 0.946 0.993 17,608,086 0.9669 1.22%
2001-07-23 0 2.050 2.025 2.050 2.025 2.100 8,750,000 17,904,180 2.0462 0.970 0.958 0.970 0.958 0.993 18,498,109 0.9679 -3.53%
2001-07-20 0 2.125 2.100 2.125 1.970 2.150 19,147,000 39,687,258 2.0728 1.005 0.993 1.005 0.932 1.017 40,478,091 0.9805 7.32%
2001-07-19 0 1.980 1.970 1.980 1.910 2.000 14,199,708 27,655,647 1.9476 0.937 0.932 0.937 0.903 0.946 30,019,172 0.9213 -3.41%
2001-07-18 0 2.050 2.025 2.050 2.000 2.125 6,986,000 14,247,450 2.0394 0.970 0.958 0.970 0.946 1.005 14,768,890 0.9647 -2.38%
2001-07-17 0 2.100 2.075 2.100 2.025 2.250 16,414,000 34,053,750 2.0747 0.993 0.982 0.993 0.958 1.064 34,700,339 0.9814 -7.69%
2001-07-16 0 2.275 2.250 2.275 2.175 2.300 21,858,000 49,447,232 2.2622 1.076 1.064 1.076 1.029 1.088 46,209,334 1.0701 1.11%
2001-07-13 0 2.250 2.225 2.250 2.050 2.250 12,813,000 27,967,250 2.1827 1.064 1.052 1.064 0.970 1.064 27,087,574 1.0325 3.45%
2001-07-12 0 2.175 2.150 2.175 2.125 2.200 6,901,000 14,921,150 2.1622 1.029 1.017 1.029 1.005 1.041 14,589,195 1.0228 0.00%
2001-07-11 0 2.175 2.150 2.175 2.150 2.250 7,525,000 16,420,150 2.1821 1.029 1.017 1.029 1.017 1.064 15,908,374 1.0322 -3.33%
2001-07-10 0 2.250 2.225 2.250 2.175 2.250 6,884,000 15,309,250 2.2239 1.064 1.052 1.064 1.029 1.064 14,553,255 1.0519 4.65%
2001-07-09 0 2.150 2.150 2.175 2.150 2.300 7,706,000 16,988,800 2.2046 1.017 1.017 1.029 1.017 1.088 16,291,021 1.0428 -7.53%
2001-07-05 0 2.325 2.325 2.350 2.300 2.375 6,592,000 15,280,200 2.3180 1.100 1.100 1.112 1.088 1.123 13,935,947 1.0965 -2.11%
2001-07-04 0 2.375 2.350 2.375 2.275 2.400 7,532,000 17,752,150 2.3569 1.123 1.112 1.123 1.076 1.135 15,923,173 1.1149 4.40%
2001-07-03 0 2.275 2.250 2.275 2.200 2.300 10,395,000 23,426,150 2.2536 1.076 1.064 1.076 1.041 1.088 21,975,754 1.0660 3.41%
2001-06-29 0 2.200 2.175 2.200 2.125 2.275 7,564,000 16,664,896 2.2032 1.041 1.029 1.041 1.005 1.076 15,990,823 1.0422 0.00%
2001-06-28 0 2.200 2.200 2.225 2.125 2.250 20,935,153 46,181,321 2.2059 1.041 1.041 1.052 1.005 1.064 44,258,371 1.0434 1.15%
2001-06-27 0 2.175 2.150 2.175 2.125 2.275 37,686,412 83,198,256 2.2076 1.029 1.017 1.029 1.005 1.076 79,671,699 1.0443 -5.43%
2001-06-26 0 2.300 2.275 2.300 2.250 2.450 27,534,914 63,759,583 2.3156 1.088 1.076 1.088 1.064 1.159 58,210,726 1.0953 -5.15%
2001-06-22 0 2.425 2.425 2.450 2.400 2.600 12,478,914 31,172,833 2.4980 1.147 1.147 1.159 1.135 1.230 26,381,293 1.1816 -3.00%
2001-06-21 0 2.500 2.475 2.500 2.275 2.500 21,100,000 51,032,250 2.4186 1.183 1.171 1.183 1.076 1.183 44,606,869 1.1440 8.70%
2001-06-20 0 2.300 2.300 2.325 2.250 2.350 14,482,000 33,237,950 2.2951 1.088 1.088 1.100 1.064 1.112 30,615,956 1.0856 0.00%
2001-06-19 0 2.300 2.275 2.300 2.075 2.325 14,485,000 32,500,700 2.2437 1.088 1.076 1.088 0.982 1.100 30,622,299 1.0613 6.98%
2001-06-18 0 2.150 2.150 2.175 2.100 2.225 8,303,000 17,896,300 2.1554 1.017 1.017 1.029 0.993 1.052 17,553,120 1.0196 -2.27%
2001-06-15 0 2.200 2.175 2.200 2.025 2.225 29,464,000 62,094,160 2.1075 1.041 1.029 1.041 0.958 1.052 62,288,948 0.9969 2.33%
2001-06-14 0 2.150 2.150 2.175 1.980 2.175 24,657,000 50,944,364 2.0661 1.017 1.017 1.029 0.937 1.029 52,126,615 0.9773 1.18%
2001-06-13 0 2.125 2.100 2.125 2.050 2.250 19,490,000 41,716,600 2.1404 1.005 0.993 1.005 0.970 1.064 41,203,217 1.0125 -2.30%
2001-06-12 0 2.175 2.175 2.200 2.150 2.325 10,935,000 24,232,825 2.2161 1.029 1.029 1.041 1.017 1.100 23,117,351 1.0483 -7.45%
2001-06-11 0 2.350 2.325 2.350 2.300 2.400 12,812,000 30,023,550 2.3434 1.112 1.100 1.112 1.088 1.135 27,085,460 1.1085 2.17%
2001-06-08 0 2.300 2.275 2.325 2.200 2.350 14,890,000 33,962,700 2.2809 1.088 1.076 1.100 1.041 1.112 31,478,497 1.0789 5.75%
2001-06-07 0 2.175 2.175 2.200 2.125 2.300 10,669,000 23,468,200 2.1997 1.029 1.029 1.041 1.005 1.088 22,555,009 1.0405 -3.33%
2001-06-06 0 2.250 2.200 2.250 2.175 2.350 8,869,000 19,841,500 2.2372 1.064 1.041 1.064 1.029 1.112 18,749,684 1.0582 -2.17%
2001-06-05 0 2.300 2.275 2.300 2.275 2.450 25,794,000 60,957,350 2.3632 1.088 1.076 1.088 1.076 1.159 54,530,312 1.1179 -2.13%
2001-06-04 0 2.350 2.325 2.350 2.300 2.425 16,284,000 38,385,000 2.3572 1.112 1.100 1.112 1.088 1.147 34,425,510 1.1150 4.44%
2001-06-01 0 2.250 2.225 2.250 2.200 2.275 7,446,000 16,574,300 2.2259 1.064 1.052 1.064 1.041 1.076 15,741,363 1.0529 0.00%
2001-05-31 0 2.250 2.225 2.250 2.125 2.250 11,437,000 25,353,200 2.2168 1.064 1.052 1.064 1.005 1.064 24,178,614 1.0486 0.00%
2001-05-30 0 2.250 2.225 2.275 2.150 2.375 24,314,000 54,116,250 2.2257 1.064 1.052 1.076 1.017 1.123 51,401,489 1.0528 -6.25%
2001-05-29 0 2.400 2.375 2.400 2.350 2.600 19,308,100 46,995,498 2.4340 1.135 1.123 1.135 1.112 1.230 40,818,668 1.1513 -6.80%
2001-05-28 0 2.575 2.550 2.575 2.375 2.575 15,315,000 38,002,425 2.4814 1.218 1.206 1.218 1.123 1.218 32,376,976 1.1737 8.42%
2001-05-25 0 2.375 2.375 2.400 2.275 2.450 13,109,000 31,193,850 2.3796 1.123 1.123 1.135 1.076 1.159 27,713,339 1.1256 3.26%
2001-05-24 0 2.300 2.275 2.300 2.225 2.325 16,248,000 37,181,490 2.2884 1.088 1.076 1.088 1.052 1.100 34,349,403 1.0824 0.00%
2001-05-23 0 2.300 2.275 2.300 2.275 2.450 8,122,000 18,925,950 2.3302 1.088 1.076 1.088 1.076 1.159 17,170,474 1.1022 -6.12%
2001-05-22 0 2.450 2.450 2.475 2.300 2.450 6,836,000 16,401,500 2.3993 1.159 1.159 1.171 1.088 1.159 14,451,780 1.1349 7.69%
2001-05-21 0 2.275 2.250 2.275 2.225 2.350 4,756,769 10,787,273 2.2678 1.076 1.064 1.076 1.052 1.112 10,056,141 1.0727 0.00%
2001-05-18 0 2.275 2.275 2.300 2.225 2.350 11,274,000 25,851,550 2.2930 1.076 1.076 1.088 1.052 1.112 23,834,021 1.0846 -0.22%
2001-05-17 0 2.300 2.300 2.325 2.300 2.400 9,682,000 22,819,936 2.3569 1.078 1.078 1.090 1.078 1.125 20,647,970 1.1052 -2.13%
2001-05-16 0 2.350 2.350 2.375 2.325 2.550 16,995,000 41,253,030 2.4274 1.102 1.102 1.114 1.090 1.196 36,243,777 1.1382 -5.05%
2001-05-15 0 2.475 2.475 2.500 2.300 2.500 15,754,000 38,318,450 2.4323 1.161 1.161 1.172 1.078 1.172 33,597,203 1.1405 7.61%
2001-05-14 0 2.300 2.300 2.325 2.175 2.350 6,544,000 14,976,700 2.2886 1.078 1.078 1.090 1.020 1.102 13,955,827 1.0732 2.22%
2001-05-11 0 2.250 2.250 2.275 2.125 2.325 12,620,000 28,285,100 2.2413 1.055 1.055 1.067 0.996 1.090 26,913,590 1.0510 3.45%
2001-05-10 0 2.175 2.150 2.175 2.050 2.200 21,240,000 45,487,568 2.1416 1.020 1.008 1.020 0.961 1.032 45,296,724 1.0042 1.16%
2001-05-09 0 2.150 2.100 2.150 1.970 2.200 11,752,500 24,195,010 2.0587 1.008 0.985 1.008 0.924 1.032 25,063,547 0.9653 9.14%
2001-05-08 0 1.970 1.970 1.980 1.950 2.025 4,306,000 8,537,480 1.9827 0.924 0.924 0.928 0.914 0.950 9,183,036 0.9297 -2.72%
2001-05-07 0 2.025 2.000 2.025 2.000 2.100 4,706,000 9,620,750 2.0444 0.950 0.938 0.950 0.938 0.985 10,036,082 0.9586 0.00%
2001-05-04 0 2.025 2.025 2.075 2.025 2.100 9,543,000 19,740,146 2.0685 0.950 0.950 0.973 0.950 0.985 20,351,536 0.9700 -1.22%
2001-05-03 0 2.050 2.050 2.075 2.050 2.150 10,364,000 21,883,874 2.1115 0.961 0.961 0.973 0.961 1.008 22,102,413 0.9901 -2.38%
2001-05-02 0 2.100 2.075 2.125 2.050 2.225 26,982,000 58,032,250 2.1508 0.985 0.973 0.996 0.961 1.043 57,542,194 1.0085 5.00%
2001-04-27 0 2.000 1.990 2.000 1.940 2.025 5,486,000 10,877,770 1.9828 0.938 0.933 0.938 0.910 0.950 11,699,521 0.9298 3.09%
2001-04-26 0 1.940 1.930 1.940 1.860 1.950 3,641,000 6,937,350 1.9053 0.910 0.905 0.910 0.872 0.914 7,764,848 0.8934 2.11%
2001-04-25 0 1.900 1.900 1.910 1.880 1.970 4,873,500 9,349,080 1.9184 0.891 0.891 0.896 0.882 0.924 10,393,295 0.8995 -1.55%
2001-04-24 0 1.930 1.930 1.940 1.920 2.075 7,078,000 13,859,640 1.9581 0.905 0.905 0.910 0.900 0.973 15,094,643 0.9182 -6.99%
2001-04-23 0 2.075 2.050 2.100 1.960 2.150 23,120,000 47,432,182 2.0516 0.973 0.961 0.985 0.919 1.008 49,306,038 0.9620 6.41%
2001-04-20 0 1.950 1.950 1.960 1.880 1.950 29,298,000 56,183,320 1.9177 0.914 0.914 0.919 0.882 0.914 62,481,328 0.8992 4.28%
2001-04-19 0 1.870 1.860 1.870 1.800 1.950 27,426,000 51,617,102 1.8820 0.877 0.872 0.877 0.844 0.914 58,489,075 0.8825 4.47%
2001-04-18 0 1.790 1.790 1.800 1.680 1.830 17,750,000 31,435,700 1.7710 0.839 0.839 0.844 0.788 0.858 37,853,900 0.8304 8.48%
2001-04-17 0 1.650 1.650 1.660 1.640 1.690 3,998,000 6,651,080 1.6636 0.774 0.774 0.778 0.769 0.792 8,526,191 0.7801 0.61%
2001-04-12 0 1.640 1.630 1.640 1.630 1.700 4,962,000 8,248,080 1.6622 0.769 0.764 0.769 0.764 0.797 10,582,031 0.7794 -2.96%
2001-04-11 0 1.690 1.690 1.700 1.570 1.710 15,462,000 25,734,220 1.6644 0.792 0.792 0.797 0.736 0.802 32,974,479 0.7804 3.68%
2001-04-10 0 1.630 1.620 1.640 1.580 1.690 21,128,000 34,987,080 1.6560 0.764 0.760 0.769 0.741 0.792 45,057,871 0.7765 0.00%
2001-04-09 0 1.630 1.630 1.640 1.470 1.650 25,868,000 40,453,780 1.5639 0.764 0.764 0.769 0.689 0.774 55,166,462 0.7333 10.14%
2001-04-06 0 1.480 1.470 1.480 1.460 1.630 18,440,000 28,313,940 1.5355 0.694 0.689 0.694 0.685 0.764 39,325,404 0.7200 -5.13%
2001-04-04 0 1.560 1.540 1.550 1.550 1.620 12,840,000 20,342,500 1.5843 0.731 0.722 0.727 0.727 0.760 27,382,765 0.7429 -6.02%
2001-04-03 0 1.660 1.660 1.670 1.650 1.770 23,368,000 40,124,660 1.7171 0.778 0.778 0.783 0.774 0.830 49,834,926 0.8052 -5.14%
2001-04-02 0 1.750 1.740 1.750 1.630 1.760 32,620,000 55,135,700 1.6902 0.821 0.816 0.821 0.764 0.825 69,565,872 0.7926 6.06%
2001-03-30 0 1.650 1.650 1.660 1.610 1.660 18,858,000 30,864,320 1.6367 0.774 0.774 0.778 0.755 0.778 40,216,837 0.7674 2.48%
2001-03-29 0 1.610 1.610 1.620 1.590 1.650 13,150,000 21,356,950 1.6241 0.755 0.755 0.760 0.746 0.774 28,043,876 0.7616 -0.62%
2001-03-28 0 1.620 1.620 1.630 1.590 1.670 7,156,000 11,717,240 1.6374 0.760 0.760 0.764 0.746 0.783 15,260,987 0.7678 0.00%
2001-03-27 0 1.620 1.610 1.620 1.610 1.730 10,912,000 18,314,920 1.6784 0.760 0.755 0.760 0.755 0.811 23,271,085 0.7870 -5.81%
2001-03-26 0 1.720 1.710 1.720 1.650 1.730 36,050,000 60,688,590 1.6835 0.807 0.802 0.807 0.774 0.811 76,880,739 0.7894 6.17%
2001-03-23 0 1.620 1.620 1.630 1.560 1.640 31,148,000 50,020,760 1.6059 0.760 0.760 0.764 0.731 0.769 66,426,664 0.7530 3.18%
2001-03-22 0 1.570 1.570 1.580 1.540 1.660 21,992,000 35,405,640 1.6099 0.736 0.736 0.741 0.722 0.778 46,900,449 0.7549 -7.10%
2001-03-21 0 1.690 1.680 1.690 1.660 1.730 17,876,000 30,212,192 1.6901 0.792 0.788 0.792 0.778 0.811 38,122,610 0.7925 -2.31%
2001-03-20 0 1.730 1.720 1.730 1.720 1.800 5,929,000 10,382,910 1.7512 0.811 0.807 0.811 0.807 0.844 12,644,269 0.8212 -2.81%
2001-03-19 0 1.780 1.780 1.790 1.780 1.850 4,238,000 7,695,860 1.8159 0.835 0.835 0.839 0.835 0.867 9,038,019 0.8515 -1.11%
2001-03-16 0 1.800 1.790 1.800 1.710 1.850 13,368,000 23,857,940 1.7847 0.844 0.839 0.844 0.802 0.867 28,508,785 0.8369 4.65%
2001-03-15 0 1.720 1.710 1.720 1.590 1.730 6,644,000 11,245,720 1.6926 0.807 0.802 0.807 0.746 0.811 14,169,088 0.7937 3.61%
2001-03-14 0 1.660 1.660 1.680 1.650 1.740 13,774,000 23,449,620 1.7025 0.778 0.778 0.788 0.774 0.816 29,374,627 0.7983 -1.19%
2001-03-13 0 1.680 1.670 1.690 1.570 1.700 24,992,000 40,747,280 1.6304 0.788 0.783 0.792 0.736 0.797 53,298,292 0.7645 -1.18%
2001-03-12 0 1.700 1.690 1.700 1.630 1.760 12,311,000 20,768,360 1.6870 0.797 0.792 0.797 0.764 0.825 26,254,612 0.7910 -6.59%
2001-03-09 0 1.820 1.810 1.820 1.810 1.850 4,289,000 7,851,000 1.8305 0.853 0.849 0.853 0.849 0.867 9,146,782 0.8583 0.00%
2001-03-08 0 1.820 1.820 1.830 1.810 1.880 8,312,000 15,329,310 1.8442 0.853 0.853 0.858 0.849 0.882 17,726,288 0.8648 -2.15%
2001-03-07 0 1.860 1.850 1.860 1.800 1.930 29,116,000 54,829,360 1.8831 0.872 0.867 0.872 0.844 0.905 62,093,192 0.8830 -1.59%
2001-03-06 0 1.890 1.890 1.900 1.720 1.900 40,436,000 73,763,240 1.8242 0.886 0.886 0.891 0.807 0.891 86,234,384 0.8554 9.88%
2001-03-05 0 1.720 1.720 1.730 1.650 1.750 29,086,000 49,424,160 1.6992 0.807 0.807 0.811 0.774 0.821 62,029,214 0.7968 0.58%
2001-03-02 0 1.710 1.700 1.710 1.640 1.740 34,257,000 58,446,660 1.7061 0.802 0.797 0.802 0.769 0.816 73,056,961 0.8000 -1.72%
2001-03-01 0 1.740 1.730 1.740 1.740 1.900 33,556,000 60,518,140 1.8035 0.816 0.811 0.816 0.816 0.891 71,561,999 0.8457 -8.42%
2001-02-28 0 1.900 1.900 1.910 1.890 2.050 28,390,000 55,468,670 1.9538 0.891 0.891 0.896 0.886 0.961 60,544,915 0.9162 -6.17%
2001-02-27 0 2.025 2.000 2.025 1.940 2.050 62,642,000 124,690,880 1.9905 0.950 0.938 0.950 0.910 0.961 133,591,213 0.9334 3.32%
2001-02-26 0 1.960 1.950 1.960 1.840 2.000 48,276,000 92,926,040 1.9249 0.919 0.914 0.919 0.863 0.938 102,954,079 0.9026 1.03%
2001-02-23 0 1.940 1.940 1.950 1.900 2.025 73,997,000 145,010,780 1.9597 0.910 0.910 0.914 0.891 0.950 157,807,046 0.9189 3.19%
2001-02-22 0 1.880 1.880 1.890 1.840 1.980 56,199,000 105,988,740 1.8860 0.882 0.882 0.886 0.863 0.928 119,850,780 0.8843 -2.59%
2001-02-21 0 1.930 1.920 1.930 1.880 2.150 55,006,000 109,115,590 1.9837 0.905 0.900 0.905 0.882 1.008 117,306,572 0.9302 -16.09%
2001-02-20 0 2.300 2.300 2.325 2.275 2.450 75,462,000 178,771,100 2.3690 1.078 1.078 1.090 1.067 1.149 160,931,326 1.1109 3.37%
2001-02-19 0 2.225 2.200 2.225 1.990 2.225 42,648,000 90,998,440 2.1337 1.043 1.032 1.043 0.933 1.043 90,951,726 1.0005 11.81%
2001-02-16 0 1.990 1.990 2.000 1.960 2.050 8,350,000 16,741,930 2.0050 0.933 0.933 0.938 0.919 0.961 17,807,328 0.9402 1.53%
2001-02-15 0 1.960 1.950 1.960 1.940 2.025 8,568,000 16,990,270 1.9830 0.919 0.914 0.919 0.910 0.950 18,272,238 0.9298 0.00%
2001-02-14 0 1.960 1.960 1.970 1.940 2.100 13,650,300 27,777,126 2.0349 0.919 0.919 0.924 0.910 0.985 29,110,822 0.9542 -5.54%
2001-02-13 0 2.075 2.050 2.075 2.025 2.225 50,376,000 107,881,300 2.1415 0.973 0.961 0.973 0.950 1.043 107,432,568 1.0042 1.22%
2001-02-12 0 2.050 2.050 2.075 1.860 2.075 48,000,000 95,201,110 1.9834 0.961 0.961 0.973 0.872 0.973 102,365,477 0.9300 11.41%
2001-02-09 0 1.840 1.840 1.850 1.750 1.870 13,982,000 25,634,960 1.8334 0.863 0.863 0.867 0.821 0.877 29,818,210 0.8597 5.14%
2001-02-08 0 1.750 1.750 1.770 1.740 1.810 6,684,000 11,890,200 1.7789 0.821 0.821 0.830 0.816 0.849 14,254,393 0.8341 1.16%
2001-02-07 0 1.730 1.730 1.740 1.720 1.790 4,838,000 8,528,700 1.7629 0.811 0.811 0.816 0.807 0.839 10,317,587 0.8266 0.58%
2001-02-06 0 1.720 1.720 1.730 1.680 1.730 3,428,000 5,825,100 1.6993 0.807 0.807 0.811 0.788 0.811 7,310,601 0.7968 0.58%
2001-02-05 0 1.710 1.700 1.710 1.690 1.720 2,905,000 4,946,714 1.7028 0.802 0.797 0.802 0.792 0.807 6,195,244 0.7985 0.00%
2001-02-02 0 1.710 1.700 1.710 1.700 1.730 4,148,000 7,102,620 1.7123 0.802 0.797 0.802 0.797 0.811 8,846,083 0.8029 1.18%
2001-02-01 0 1.690 1.680 1.690 1.640 1.700 7,304,000 12,262,730 1.6789 0.792 0.788 0.792 0.769 0.797 15,576,613 0.7873 3.05%
2001-01-31 0 1.640 1.630 1.640 1.610 1.660 5,974,000 9,789,460 1.6387 0.769 0.764 0.769 0.755 0.778 12,740,237 0.7684 -0.61%
2001-01-30 0 1.650 1.650 1.670 1.620 1.670 1,652,000 2,720,360 1.6467 0.774 0.774 0.783 0.760 0.783 3,523,079 0.7722 -1.20%
2001-01-29 0 1.670 1.670 1.680 1.630 1.710 2,175,000 3,627,100 1.6676 0.783 0.783 0.788 0.764 0.802 4,638,436 0.7820 1.21%
2001-01-23 0 1.650 1.640 1.650 1.640 1.650 1,038,000 1,707,740 1.6452 0.774 0.769 0.774 0.769 0.774 2,213,653 0.7715 0.00%
2001-01-22 0 1.650 1.630 1.650 1.630 1.670 270,000 448,100 1.6596 0.774 0.764 0.774 0.764 0.783 575,806 0.7782 -1.79%
2001-01-19 0 1.680 1.650 1.680 1.620 1.700 6,688,000 11,102,700 1.6601 0.788 0.774 0.788 0.760 0.797 14,262,923 0.7784 3.70%
2001-01-18 0 1.620 1.620 1.640 1.560 1.630 3,400,000 5,461,680 1.6064 0.760 0.760 0.769 0.731 0.764 7,250,888 0.7532 3.85%
2001-01-17 0 1.560 1.560 1.570 1.550 1.670 2,532,000 4,020,380 1.5878 0.731 0.731 0.736 0.727 0.783 5,399,779 0.7445 -7.14%
2001-01-16 0 1.680 1.650 1.680 1.660 1.680 153,000 254,610 1.6641 0.788 0.774 0.788 0.778 0.788 326,290 0.7803 0.00%
2001-01-15 0 1.680 1.670 1.680 1.670 1.710 1,092,000 1,841,620 1.6865 0.788 0.783 0.788 0.783 0.802 2,328,815 0.7908 -1.75%
2001-01-12 0 1.710 1.710 1.720 1.680 1.720 5,206,000 8,874,240 1.7046 0.802 0.802 0.807 0.788 0.807 11,102,389 0.7993 0.59%
2001-01-11 0 1.700 1.700 1.710 1.670 1.780 2,194,000 3,786,960 1.7261 0.797 0.797 0.802 0.783 0.835 4,678,955 0.8094 -2.86%
2001-01-10 0 1.750 1.750 1.760 1.680 1.770 5,752,000 10,015,960 1.7413 0.821 0.821 0.825 0.788 0.830 12,266,796 0.8165 2.34%
2001-01-09 0 1.710 1.710 1.720 1.690 1.780 7,356,000 12,746,992 1.7329 0.802 0.802 0.807 0.792 0.835 15,687,509 0.8126 -2.29%
2001-01-08 0 1.750 1.750 1.760 1.660 1.760 10,146,000 17,478,620 1.7227 0.821 0.821 0.825 0.778 0.825 21,637,503 0.8078 4.17%
2001-01-05 0 1.680 1.670 1.680 1.640 1.720 6,604,000 11,155,920 1.6893 0.788 0.783 0.788 0.769 0.807 14,083,784 0.7921 3.07%
2001-01-04 0 1.630 1.630 1.640 1.610 1.660 4,993,000 8,151,760 1.6326 0.764 0.764 0.769 0.755 0.778 10,648,142 0.7656 1.87%
2001-01-03 0 1.600 1.590 1.600 1.600 1.630 2,240,000 3,616,448 1.6145 0.750 0.746 0.750 0.750 0.764 4,777,056 0.7570 -1.84%
2001-01-02 0 1.630 1.630 1.640 1.600 1.640 1,074,000 1,744,300 1.6241 0.764 0.764 0.769 0.750 0.769 2,290,428 0.7616 0.00%
2000-12-29 0 1.630 1.630 1.640 1.590 1.650 4,426,000 7,186,676 1.6237 0.764 0.764 0.769 0.746 0.774 9,438,950 0.7614 0.62%
2000-12-28 0 1.620 1.610 1.620 1.570 1.650 4,296,000 6,891,980 1.6043 0.760 0.755 0.760 0.736 0.774 9,161,710 0.7523 -2.99%
2000-12-27 0 1.670 1.680 1.690 1.660 1.690 840,000 1,412,960 1.6821 0.783 0.788 0.792 0.778 0.792 1,791,396 0.7887 -4.02%
2000-12-22 0 1.740 1.730 1.750 1.730 1.750 1,629,000 2,829,540 1.7370 0.816 0.811 0.821 0.811 0.821 3,474,028 0.8145 1.16%
2000-12-21 0 1.720 1.720 1.730 1.680 1.730 1,972,000 3,357,880 1.7028 0.807 0.807 0.811 0.788 0.811 4,205,515 0.7984 0.00%
2000-12-20 0 1.720 1.710 1.720 1.660 1.740 3,980,000 6,811,040 1.7113 0.807 0.802 0.807 0.778 0.816 8,487,804 0.8025 -2.27%
2000-12-19 0 1.760 1.740 1.750 1.700 1.780 3,244,000 5,658,140 1.7442 0.825 0.816 0.821 0.797 0.835 6,918,200 0.8179 -1.12%
2000-12-18 0 1.780 1.770 1.780 1.760 1.780 3,456,000 6,139,640 1.7765 0.835 0.830 0.835 0.825 0.835 7,370,314 0.8330 0.00%
2000-12-15 0 1.780 1.770 1.780 1.770 1.800 2,754,000 4,901,420 1.7797 0.835 0.830 0.835 0.830 0.844 5,873,219 0.8345 -1.66%
2000-12-14 0 1.810 1.800 1.810 1.760 1.830 1,460,000 2,624,620 1.7977 0.849 0.844 0.849 0.825 0.858 3,113,617 0.8429 0.00%
2000-12-13 0 1.810 1.810 1.820 1.770 1.820 1,410,000 2,538,680 1.8005 0.849 0.849 0.853 0.830 0.853 3,006,986 0.8443 2.26%
2000-12-12 0 1.770 1.760 1.770 1.740 1.800 3,160,000 5,616,800 1.7775 0.830 0.825 0.830 0.816 0.844 6,739,061 0.8335 -2.75%
2000-12-11 0 1.820 1.810 1.820 1.810 1.860 3,874,000 7,104,400 1.8339 0.853 0.849 0.853 0.849 0.872 8,261,747 0.8599 -1.62%
2000-12-08 0 1.850 1.840 1.850 1.830 1.890 4,554,000 8,470,420 1.8600 0.867 0.863 0.867 0.858 0.886 9,711,925 0.8722 -0.54%
2000-12-07 0 1.860 1.860 1.870 1.780 1.880 9,398,000 17,334,500 1.8445 0.872 0.872 0.877 0.835 0.882 20,042,307 0.8649 2.20%
2000-12-06 0 1.820 1.810 1.820 1.730 1.850 12,350,000 22,175,040 1.7955 0.853 0.849 0.853 0.811 0.867 26,337,784 0.8419 3.41%
2000-12-05 0 1.760 1.750 1.760 1.630 1.790 14,918,000 25,689,160 1.7220 0.825 0.821 0.825 0.764 0.839 31,814,337 0.8075 9.32%
2000-12-04 0 1.610 1.600 1.630 1.570 1.620 2,776,000 4,447,080 1.6020 0.755 0.750 0.764 0.736 0.760 5,920,137 0.7512 2.55%
2000-12-01 0 1.570 1.570 1.580 1.530 1.630 6,968,000 11,016,460 1.5810 0.736 0.736 0.741 0.717 0.764 14,860,055 0.7413 -0.63%
2000-11-30 0 1.580 1.580 1.600 1.550 1.670 2,488,000 3,998,920 1.6073 0.741 0.741 0.750 0.727 0.783 5,305,944 0.7537 -3.66%
2000-11-29 0 1.640 1.610 1.650 1.560 1.670 2,603,000 4,207,190 1.6163 0.769 0.755 0.774 0.731 0.783 5,551,195 0.7579 0.00%
2000-11-28 0 1.640 1.620 1.640 1.630 1.740 5,747,000 9,595,890 1.6697 0.769 0.760 0.769 0.764 0.816 12,256,133 0.7829 -4.09%
2000-11-27 0 1.710 1.710 1.720 1.700 1.800 6,084,000 10,642,200 1.7492 0.802 0.802 0.807 0.797 0.844 12,974,824 0.8202 -1.16%
2000-11-24 0 1.730 1.730 1.740 1.600 1.760 22,393,000 38,366,446 1.7133 0.811 0.811 0.816 0.750 0.825 47,755,628 0.8034 9.49%
2000-11-23 0 1.580 1.570 1.580 1.570 1.590 3,121,000 4,912,260 1.5739 0.741 0.736 0.741 0.736 0.746 6,655,889 0.7380 -1.86%
2000-11-22 0 1.610 1.610 1.620 1.590 1.670 2,804,000 4,544,880 1.6209 0.755 0.755 0.760 0.746 0.783 5,979,850 0.7600 -1.23%
2000-11-21 0 1.630 1.620 1.640 1.590 1.640 2,270,000 3,692,280 1.6266 0.764 0.760 0.769 0.746 0.769 4,841,034 0.7627 1.24%
2000-11-20 0 1.610 1.630 1.640 1.580 1.630 1,692,000 2,729,220 1.6130 0.755 0.764 0.769 0.741 0.764 3,608,383 0.7564 1.26%
2000-11-17 0 1.590 1.590 1.600 1.580 1.660 2,228,000 3,586,420 1.6097 0.746 0.746 0.750 0.741 0.778 4,751,464 0.7548 -1.24%
2000-11-16 0 1.610 1.610 1.620 1.520 1.630 3,040,000 4,834,640 1.5903 0.755 0.755 0.760 0.713 0.764 6,483,147 0.7457 5.92%
2000-11-15 0 1.520 1.540 1.550 1.500 1.550 1,938,000 2,957,520 1.5261 0.713 0.722 0.727 0.703 0.727 4,133,006 0.7156 1.33%
2000-11-14 0 1.500 1.500 1.510 1.500 1.530 1,224,000 1,847,020 1.5090 0.703 0.703 0.708 0.703 0.717 2,610,320 0.7076 0.00%
2000-11-13 0 1.500 1.500 1.520 1.480 1.530 1,896,000 2,852,040 1.5042 0.703 0.703 0.713 0.694 0.717 4,043,436 0.7054 -4.46%
2000-11-10 0 1.570 1.570 1.580 1.570 1.600 3,387,000 5,356,830 1.5816 0.736 0.736 0.741 0.736 0.750 7,223,164 0.7416 0.00%
2000-11-09 0 1.570 1.560 1.580 1.530 1.570 3,414,000 5,306,240 1.5543 0.736 0.731 0.741 0.717 0.736 7,280,745 0.7288 1.95%
2000-11-08 0 1.540 1.540 1.560 1.530 1.610 6,150,000 9,688,820 1.5754 0.722 0.722 0.731 0.717 0.755 13,115,577 0.7387 -2.53%
2000-11-07 0 1.580 1.570 1.580 1.530 1.590 4,294,000 6,727,880 1.5668 0.741 0.736 0.741 0.717 0.746 9,157,445 0.7347 0.00%
2000-11-06 0 1.580 1.580 1.590 1.570 1.630 4,060,000 6,494,620 1.5997 0.741 0.741 0.746 0.736 0.764 8,658,413 0.7501 -2.47%
2000-11-03 0 1.620 1.610 1.620 1.590 1.640 12,967,000 21,010,260 1.6203 0.760 0.755 0.760 0.746 0.769 27,653,607 0.7598 1.25%
2000-11-02 0 1.600 1.590 1.600 1.570 1.660 4,065,000 6,571,770 1.6167 0.750 0.746 0.750 0.736 0.778 8,669,076 0.7581 -2.44%
2000-11-01 0 1.640 1.640 1.650 1.570 1.670 10,263,000 16,678,300 1.6251 0.769 0.769 0.774 0.736 0.783 21,887,019 0.7620 3.80%
2000-10-31 0 1.580 1.580 1.590 1.580 1.650 4,634,000 7,508,500 1.6203 0.741 0.741 0.746 0.741 0.774 9,882,534 0.7598 -1.25%
2000-10-30 0 1.600 1.590 1.610 1.570 1.630 2,652,000 4,252,120 1.6034 0.750 0.746 0.755 0.736 0.764 5,655,693 0.7518 0.00%
2000-10-27 0 1.600 1.590 1.600 1.560 1.650 7,890,000 12,517,560 1.5865 0.750 0.746 0.750 0.731 0.774 16,826,325 0.7439 2.56%
2000-10-26 0 1.560 1.560 1.570 1.500 1.570 3,830,000 5,904,020 1.5415 0.731 0.731 0.736 0.703 0.736 8,167,912 0.7228 4.00%
2000-10-25 0 1.500 1.490 1.500 1.490 1.520 3,530,000 5,320,260 1.5072 0.703 0.699 0.703 0.699 0.713 7,528,128 0.7067 1.35%
2000-10-24 0 1.480 1.470 1.480 1.460 1.520 4,101,000 6,100,260 1.4875 0.694 0.689 0.694 0.685 0.713 8,745,850 0.6975 2.07%
2000-10-23 0 1.450 1.450 1.470 1.430 1.520 3,846,000 5,681,660 1.4773 0.680 0.680 0.689 0.671 0.713 8,202,034 0.6927 -4.61%
2000-10-20 0 1.520 1.490 1.500 1.470 1.530 6,094,000 9,159,040 1.5030 0.713 0.699 0.703 0.689 0.717 12,996,150 0.7048 6.29%
2000-10-19 0 1.430 1.420 1.470 1.270 1.430 2,214,000 2,930,860 1.3238 0.671 0.666 0.689 0.596 0.671 4,721,608 0.6207 5.15%
2000-10-18 0 1.360 1.340 1.380 1.300 1.480 2,450,000 3,329,540 1.3590 0.638 0.628 0.647 0.610 0.694 5,224,905 0.6372 -9.93%
2000-10-17 0 1.510 1.510 1.520 1.490 1.530 3,302,000 4,993,140 1.5122 0.708 0.708 0.713 0.699 0.717 7,041,892 0.7091 -4.43%
2000-10-16 0 1.580 1.570 1.580 1.550 1.680 3,790,000 6,076,620 1.6033 0.741 0.736 0.741 0.727 0.788 8,082,607 0.7518 -1.86%
2000-10-13 1 1.610 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2000-10-12 0 1.610 1.620 1.630 1.500 1.630 4,008,000 6,343,180 1.5826 0.755 0.760 0.764 0.703 0.764 8,547,517 0.7421 0.62%
2000-10-11 0 1.600 1.600 1.610 1.600 1.660 4,529,000 7,355,414 1.6241 0.750 0.750 0.755 0.750 0.778 9,658,609 0.7615 -3.61%
2000-10-10 0 1.660 1.650 1.660 1.610 1.660 6,987,000 11,426,820 1.6354 0.778 0.774 0.778 0.755 0.778 14,900,575 0.7669 0.00%
2000-10-09 0 1.660 1.650 1.680 1.630 1.700 5,178,000 8,642,900 1.6692 0.778 0.774 0.788 0.764 0.797 11,042,676 0.7827 1.22%
2000-10-05 0 1.640 1.630 1.650 1.610 1.650 3,356,000 5,463,420 1.6280 0.769 0.764 0.774 0.755 0.774 7,157,053 0.7634 1.86%
2000-10-04 0 1.610 1.610 1.630 1.580 1.690 8,579,000 14,028,460 1.6352 0.755 0.755 0.764 0.741 0.792 18,295,696 0.7668 -4.17%
2000-10-03 0 1.680 1.660 1.680 1.600 1.710 8,790,000 14,607,300 1.6618 0.788 0.778 0.788 0.750 0.802 18,745,678 0.7792 4.35%
2000-09-29 0 1.610 1.610 1.620 1.550 1.640 9,606,000 15,435,260 1.6068 0.755 0.755 0.760 0.727 0.769 20,485,891 0.7535 4.55%
2000-09-28 0 1.540 1.510 1.520 1.510 1.610 5,910,000 9,192,780 1.5555 0.722 0.708 0.713 0.708 0.755 12,603,749 0.7294 -2.53%
2000-09-27 0 1.580 1.570 1.580 1.480 1.620 15,198,000 23,900,060 1.5726 0.741 0.736 0.741 0.694 0.760 32,411,469 0.7374 3.95%
2000-09-26 0 1.520 1.510 1.520 1.360 1.520 15,194,000 22,216,000 1.4622 0.713 0.708 0.713 0.638 0.713 32,402,939 0.6856 11.76%
2000-09-25 0 1.360 1.350 1.360 1.340 1.390 3,540,000 4,787,720 1.3525 0.638 0.633 0.638 0.628 0.652 7,549,454 0.6342 3.03%
2000-09-22 0 1.320 1.310 1.330 1.250 1.340 13,230,000 17,312,660 1.3086 0.619 0.614 0.624 0.586 0.628 28,214,485 0.6136 3.13%
2000-09-21 0 1.280 1.280 1.290 1.280 1.340 6,494,000 8,484,380 1.3065 0.600 0.600 0.605 0.600 0.628 13,849,196 0.6126 -4.48%
2000-09-20 0 1.340 1.340 1.350 1.310 1.390 13,378,000 18,052,060 1.3494 0.628 0.628 0.633 0.614 0.652 28,530,112 0.6327 2.29%
2000-09-19 0 1.310 1.300 1.310 1.200 1.360 23,556,000 30,758,720 1.3058 0.614 0.610 0.614 0.563 0.638 50,235,858 0.6123 1.55%
2000-09-18 0 1.290 1.290 1.320 1.280 1.420 12,426,000 16,990,820 1.3674 0.605 0.605 0.619 0.600 0.666 26,499,863 0.6412 -11.64%
2000-09-15 0 1.460 1.460 1.470 1.370 1.480 27,283,000 39,177,350 1.4360 0.685 0.685 0.689 0.642 0.694 58,184,111 0.6733 5.80%
2000-09-14 0 1.380 1.370 1.380 1.250 1.400 25,950,000 34,291,954 1.3215 0.647 0.642 0.647 0.586 0.656 55,341,336 0.6196 6.98%
2000-09-12 0 1.290 1.290 1.300 1.170 1.370 41,414,000 51,506,380 1.2437 0.605 0.605 0.610 0.549 0.642 88,320,081 0.5832 -6.52%
2000-09-11 0 1.380 1.370 1.380 1.310 1.560 41,378,000 57,595,400 1.3919 0.647 0.642 0.647 0.614 0.731 88,243,307 0.6527 -14.81%
2000-09-08 1 1.620 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2000-09-07 0 1.620 1.620 1.630 1.610 1.690 6,474,000 10,676,900 1.6492 0.760 0.760 0.764 0.755 0.792 13,806,544 0.7733 -1.82%
2000-09-06 0 1.650 1.650 1.660 1.640 1.720 10,502,000 17,693,370 1.6848 0.774 0.774 0.778 0.769 0.807 22,396,713 0.7900 -3.51%
2000-09-05 0 1.710 1.690 1.730 1.690 1.790 18,856,000 33,031,652 1.7518 0.802 0.792 0.811 0.792 0.839 40,212,572 0.8214 -2.29%
2000-09-04 0 1.750 1.750 1.760 1.670 1.760 18,640,000 32,050,860 1.7195 0.821 0.821 0.825 0.783 0.825 39,751,927 0.8063 4.17%
2000-09-01 0 1.680 1.680 1.690 1.620 1.710 13,520,000 22,544,180 1.6675 0.788 0.788 0.792 0.760 0.802 28,832,943 0.7819 1.20%
2000-08-31 0 1.660 1.660 1.670 1.650 1.740 8,900,000 15,065,716 1.6928 0.778 0.778 0.783 0.774 0.816 18,980,266 0.7938 0.00%
2000-08-30 0 1.660 1.650 1.660 1.660 1.700 2,372,000 3,973,360 1.6751 0.778 0.774 0.778 0.778 0.797 5,058,561 0.7855 -1.19%
2000-08-29 0 1.680 1.680 1.690 1.650 1.750 4,296,000 7,319,340 1.7038 0.788 0.788 0.792 0.774 0.821 9,161,710 0.7989 0.00%
2000-08-28 0 1.680 1.650 1.680 1.600 1.690 4,584,000 7,598,660 1.6576 0.788 0.774 0.788 0.750 0.792 9,775,903 0.7773 -1.18%
2000-08-25 0 1.700 1.690 1.700 1.660 1.780 9,644,000 16,426,420 1.7033 0.797 0.792 0.797 0.778 0.835 20,566,930 0.7987 -2.86%
2000-08-24 0 1.750 1.740 1.750 1.730 1.810 16,894,000 30,086,580 1.7809 0.821 0.816 0.821 0.811 0.849 36,028,383 0.8351 0.00%
2000-08-23 0 1.750 1.750 1.760 1.740 1.890 13,406,000 23,914,560 1.7839 0.821 0.821 0.825 0.816 0.886 28,589,825 0.8365 -5.91%
2000-08-22 0 1.860 1.860 1.870 1.790 1.880 8,614,000 15,867,360 1.8420 0.872 0.872 0.877 0.839 0.882 18,370,338 0.8637 1.09%
2000-08-21 0 1.840 1.830 1.850 1.800 1.920 18,956,000 35,086,640 1.8510 0.863 0.858 0.867 0.844 0.900 40,425,833 0.8679 -1.08%
2000-08-18 0 1.860 1.860 1.880 1.850 1.930 28,838,000 54,692,460 1.8965 0.872 0.872 0.882 0.867 0.905 61,500,326 0.8893 -1.59%
2000-08-17 0 1.890 1.890 1.900 1.750 1.910 56,854,000 105,914,580 1.8629 0.886 0.886 0.891 0.821 0.896 121,247,642 0.8735 6.78%
2000-08-16 0 1.770 1.770 1.790 1.750 1.830 12,632,000 22,466,300 1.7785 0.830 0.830 0.839 0.821 0.858 26,939,181 0.8340 -1.12%
2000-08-15 0 1.790 1.790 1.800 1.710 1.850 35,388,000 63,514,180 1.7948 0.839 0.839 0.844 0.802 0.867 75,468,948 0.8416 4.07%
2000-08-14 0 1.720 1.720 1.730 1.720 1.810 9,800,000 17,183,920 1.7535 0.807 0.807 0.811 0.807 0.849 20,899,618 0.8222 -2.27%
2000-08-11 0 1.760 1.760 1.770 1.700 1.800 25,168,000 44,072,820 1.7511 0.825 0.825 0.830 0.797 0.844 53,673,632 0.8211 -0.56%
2000-08-10 0 1.770 1.760 1.770 1.750 1.900 65,294,000 120,627,480 1.8475 0.830 0.825 0.830 0.821 0.891 139,246,906 0.8663 2.31%
2000-08-09 0 1.730 1.730 1.750 1.590 1.750 19,984,000 33,445,360 1.6736 0.811 0.811 0.821 0.746 0.821 42,618,160 0.7848 2.98%
2000-08-08 0 1.680 1.670 1.700 1.670 1.810 14,216,000 25,021,040 1.7601 0.788 0.783 0.797 0.783 0.849 30,317,242 0.8253 -4.00%
2000-08-07 0 1.750 1.740 1.770 1.710 1.780 9,202,000 16,071,260 1.7465 0.821 0.816 0.830 0.802 0.835 19,624,315 0.8189 2.34%
2000-08-04 0 1.710 1.700 1.720 1.680 1.830 13,236,000 23,290,580 1.7596 0.802 0.797 0.807 0.788 0.858 28,227,280 0.8251 -4.47%
2000-08-03 0 1.790 1.790 1.800 1.740 1.870 16,554,000 30,004,660 1.8125 0.839 0.839 0.844 0.816 0.877 35,303,294 0.8499 2.29%
2000-08-02 0 1.750 1.750 1.760 1.710 1.840 24,648,000 43,379,160 1.7599 0.821 0.821 0.825 0.802 0.863 52,564,673 0.8253 -4.89%
2000-08-01 0 1.840 1.830 1.840 1.590 1.880 66,260,000 115,973,420 1.7503 0.863 0.858 0.863 0.746 0.882 141,307,011 0.8207 17.95%
2000-07-31 0 1.560 1.550 1.560 1.450 1.570 15,880,000 24,223,960 1.5254 0.731 0.727 0.731 0.680 0.736 33,865,912 0.7153 3.31%
2000-07-28 0 1.510 1.510 1.520 1.460 1.610 13,158,000 19,811,962 1.5057 0.708 0.708 0.713 0.685 0.755 28,060,936 0.7060 -5.03%
2000-07-27 0 1.590 1.580 1.590 1.570 1.660 6,918,000 11,194,900 1.6182 0.746 0.741 0.746 0.736 0.778 14,753,424 0.7588 0.63%
2000-07-26 0 1.580 1.570 1.580 1.530 1.720 17,342,000 28,285,450 1.6310 0.741 0.736 0.741 0.717 0.807 36,983,794 0.7648 -1.25%
2000-07-25 0 1.600 1.590 1.600 1.530 1.660 16,844,000 26,804,700 1.5914 0.750 0.746 0.750 0.717 0.778 35,921,752 0.7462 -2.44%
2000-07-24 0 1.640 1.630 1.650 1.610 1.760 26,444,000 43,987,200 1.6634 0.769 0.764 0.774 0.755 0.825 56,394,847 0.7800 -4.09%
2000-07-21 0 1.710 1.700 1.710 1.500 1.830 79,426,000 132,468,250 1.6678 0.802 0.797 0.802 0.703 0.858 169,385,008 0.7821 17.12%
2000-07-20 0 1.460 1.450 1.470 1.300 1.500 77,588,000 109,997,500 1.4177 0.685 0.680 0.689 0.610 0.703 165,465,263 0.6648 11.45%
2000-07-19 0 1.310 1.310 1.320 1.150 1.320 39,930,000 49,843,240 1.2483 0.614 0.614 0.619 0.539 0.619 85,155,281 0.5853 12.93%
2000-07-18 0 1.160 1.160 1.170 1.160 1.240 14,262,000 17,027,440 1.1939 0.544 0.544 0.549 0.544 0.581 30,415,342 0.5598 -3.33%
2000-07-17 0 1.200 1.200 1.220 1.200 1.300 6,110,000 7,518,980 1.2306 0.563 0.563 0.572 0.563 0.610 13,030,272 0.5770 -4.00%
2000-07-14 0 1.250 1.240 1.250 1.230 1.300 8,630,000 10,841,100 1.2562 0.586 0.581 0.586 0.577 0.610 18,404,460 0.5890 -0.79%
2000-07-13 0 1.260 1.260 1.270 1.220 1.380 42,630,000 55,835,760 1.3098 0.591 0.591 0.596 0.572 0.647 90,913,339 0.6142 -0.79%
2000-07-12 0 1.270 1.260 1.270 1.190 1.310 48,822,000 61,343,780 1.2565 0.596 0.591 0.596 0.558 0.614 104,118,486 0.5892 6.72%
2000-07-11 0 1.190 1.180 1.190 1.140 1.210 17,814,000 20,967,920 1.1770 0.558 0.553 0.558 0.535 0.567 37,990,388 0.5519 1.71%
2000-07-10 0 1.170 1.170 1.180 1.070 1.210 35,574,000 41,176,040 1.1575 0.549 0.549 0.553 0.502 0.567 75,865,614 0.5427 8.33%
2000-07-07 0 1.080 1.080 1.090 1.060 1.140 17,224,000 18,802,140 1.0916 0.506 0.506 0.511 0.497 0.535 36,732,145 0.5119 3.85%
2000-07-06 0 1.040 1.040 1.050 1.040 1.110 15,082,000 16,172,420 1.0723 0.488 0.488 0.492 0.488 0.520 32,164,086 0.5028 -2.80%
2000-07-05 0 1.070 1.070 1.080 1.070 1.150 39,350,000 43,845,984 1.1143 0.502 0.502 0.506 0.502 0.539 83,918,365 0.5225 -4.46%
2000-07-04 0 1.120 1.110 1.120 1.000 1.140 48,286,000 52,968,540 1.0970 0.525 0.520 0.525 0.469 0.535 102,975,405 0.5144 10.89%
2000-07-03 0 1.010 0.990 1.010 1.000 1.050 10,614,000 10,909,800 1.0279 0.474 0.464 0.474 0.469 0.492 22,635,566 0.4820 -2.88%
2000-06-30 0 1.040 1.030 1.040 1.030 1.080 10,550,000 11,153,720 1.0572 0.488 0.483 0.488 0.483 0.506 22,499,079 0.4957 -1.89%
2000-06-29 0 1.060 1.050 1.060 1.030 1.130 20,756,000 22,239,120 1.0715 0.497 0.492 0.497 0.483 0.530 44,264,538 0.5024 -2.75%
2000-06-28 0 1.090 1.080 1.090 1.070 1.130 21,816,000 23,955,380 1.0981 0.511 0.506 0.511 0.502 0.530 46,525,109 0.5149 -0.91%
2000-06-27 0 1.100 1.090 1.100 1.070 1.200 36,790,000 41,837,380 1.1372 0.516 0.511 0.516 0.502 0.563 78,458,873 0.5332 -2.65%
2000-06-26 0 1.130 1.130 1.140 1.120 1.220 24,016,000 28,235,940 1.1757 0.530 0.530 0.535 0.525 0.572 51,216,860 0.5513 -5.04%
2000-06-23 0 1.190 1.180 1.190 1.180 1.310 88,908,000 111,684,690 1.2562 0.558 0.553 0.558 0.553 0.614 189,606,455 0.5890 -3.25%
2000-06-22 0 1.230 1.220 1.230 1.070 1.250 57,226,000 67,969,040 1.1877 0.577 0.572 0.577 0.502 0.586 122,040,975 0.5569 9.82%
2000-06-21 0 1.120 1.110 1.120 1.000 1.140 62,948,000 68,611,280 1.0900 0.525 0.520 0.525 0.469 0.535 134,243,793 0.5111 9.80%
2000-06-20 0 1.020 1.010 1.020 0.990 1.140 45,428,000 47,196,780 1.0389 0.478 0.474 0.478 0.464 0.535 96,880,394 0.4872 -4.67%
2000-06-19 0 1.070 1.060 1.070 1.060 1.220 51,102,000 57,639,620 1.1279 0.502 0.497 0.502 0.497 0.572 108,980,846 0.5289 -6.14%
2000-06-16 0 1.140 1.130 1.140 0.870 1.220 143,258,200 151,672,096 1.0587 0.535 0.530 0.535 0.408 0.572 305,514,458 0.4964 32.56%
2000-06-15 0 0.860 0.850 0.860 0.770 0.870 38,084,000 31,598,380 0.8297 0.403 0.399 0.403 0.361 0.408 81,218,476 0.3891 7.50%
2000-06-14 0 0.800 0.790 0.800 0.720 0.810 25,300,000 19,578,020 0.7738 0.375 0.370 0.375 0.338 0.380 53,955,137 0.3629 11.11%
2000-06-13 0 0.720 0.720 0.730 0.710 0.750 15,642,000 11,468,700 0.7332 0.338 0.338 0.342 0.333 0.352 33,358,350 0.3438 -4.00%
2000-06-12 0 0.750 0.750 0.760 0.680 0.750 20,476,000 14,789,520 0.7223 0.352 0.352 0.356 0.319 0.352 43,667,406 0.3387 11.94%
2000-06-09 0 0.670 0.670 0.680 0.640 0.680 10,485,000 6,947,560 0.6626 0.314 0.314 0.319 0.300 0.319 22,360,459 0.3107 4.69%
2000-06-08 0 0.640 0.640 0.650 0.640 0.680 5,780,000 3,778,100 0.6537 0.300 0.300 0.305 0.300 0.319 12,326,510 0.3065 -3.03%
2000-06-07 0 0.660 0.660 0.670 0.650 0.680 2,690,000 1,787,000 0.6643 0.309 0.309 0.314 0.305 0.319 5,736,732 0.3115 -1.49%
2000-06-05 0 0.670 0.660 0.670 0.650 0.680 3,130,000 2,071,880 0.6619 0.314 0.309 0.314 0.305 0.319 6,675,082 0.3104 3.08%
2000-06-02 0 0.650 0.640 0.660 0.640 0.650 3,474,000 2,236,460 0.6438 0.305 0.300 0.309 0.300 0.305 7,408,701 0.3019 3.17%
2000-06-01 0 0.630 0.620 0.640 0.620 0.630 1,706,000 1,064,800 0.6242 0.295 0.291 0.300 0.291 0.295 3,638,240 0.2927 0.00%
2000-05-31 0 0.630 0.630 0.640 0.620 0.650 1,196,000 768,960 0.6429 0.295 0.295 0.300 0.291 0.305 2,550,606 0.3015 0.00%
2000-05-30 0 0.630 0.630 0.640 0.620 0.650 1,696,000 1,069,360 0.6305 0.295 0.295 0.300 0.291 0.305 3,616,914 0.2957 0.00%
2000-05-29 0 0.630 0.630 0.640 0.610 0.640 1,170,000 734,260 0.6276 0.295 0.295 0.300 0.286 0.300 2,495,159 0.2943 -3.08%
2000-05-26 0 0.650 0.650 0.660 0.640 0.680 1,526,000 1,001,720 0.6564 0.305 0.305 0.309 0.300 0.319 3,254,369 0.3078 -5.80%
2000-05-25 0 0.690 0.690 0.700 0.670 0.710 5,664,000 3,897,080 0.6880 0.324 0.324 0.328 0.314 0.333 12,079,126 0.3226 0.00%
2000-05-24 0 0.690 0.680 0.690 0.680 0.700 3,444,000 2,360,540 0.6854 0.324 0.319 0.324 0.319 0.328 7,344,723 0.3214 0.00%
2000-05-23 0 0.690 0.690 0.700 0.690 0.710 4,592,000 3,194,280 0.6956 0.324 0.324 0.328 0.324 0.333 9,792,964 0.3262 -1.43%
2000-05-22 0 0.700 0.700 0.710 0.680 0.710 5,732,000 3,994,300 0.6968 0.328 0.328 0.333 0.319 0.333 12,224,144 0.3268 2.94%
2000-05-19 0 0.680 0.670 0.680 0.680 0.700 3,718,000 2,553,540 0.6868 0.319 0.314 0.319 0.319 0.328 7,929,059 0.3220 0.00%
2000-05-18 0 0.700 0.700 0.710 0.680 0.710 4,860,000 3,376,080 0.6947 0.319 0.319 0.323 0.310 0.323 10,669,343 0.3164 -1.41%
2000-05-17 0 0.710 0.710 0.720 0.700 0.760 17,776,000 12,765,320 0.7181 0.323 0.323 0.328 0.319 0.346 39,024,329 0.3271 -4.05%
2000-05-16 0 0.740 0.730 0.740 0.680 0.740 24,410,000 17,282,780 0.7080 0.337 0.333 0.337 0.310 0.337 53,588,202 0.3225 12.12%
2000-05-15 0 0.660 0.660 0.670 0.640 0.710 19,120,000 12,677,680 0.6631 0.301 0.301 0.305 0.292 0.323 41,974,864 0.3020 4.76%
2000-05-12 0 0.630 0.630 0.640 0.600 0.640 2,932,000 1,837,220 0.6266 0.287 0.287 0.292 0.273 0.292 6,436,731 0.2854 5.00%
2000-05-10 0 0.600 0.600 0.620 0.600 0.620 2,714,000 1,638,460 0.6037 0.273 0.273 0.282 0.273 0.282 5,958,147 0.2750 -3.23%
2000-05-09 0 0.620 0.620 0.630 0.600 0.630 1,414,000 868,920 0.6145 0.282 0.282 0.287 0.273 0.287 3,104,208 0.2799 0.00%
2000-05-08 0 0.620 0.610 0.620 0.600 0.630 2,014,000 1,238,200 0.6148 0.282 0.278 0.282 0.273 0.287 4,421,411 0.2800 -4.62%
2000-05-05 0 0.650 0.640 0.650 0.620 0.650 1,440,000 916,420 0.6364 0.296 0.292 0.296 0.282 0.296 3,161,287 0.2899 3.17%
2000-05-04 0 0.630 0.630 0.640 0.630 0.640 1,252,000 794,000 0.6342 0.287 0.287 0.292 0.287 0.292 2,748,563 0.2889 -1.56%
2000-05-03 0 0.640 0.640 0.650 0.640 0.660 1,248,000 806,880 0.6465 0.292 0.292 0.296 0.292 0.301 2,739,782 0.2945 -3.03%
2000-05-02 0 0.660 0.660 0.670 0.640 0.660 1,068,000 695,400 0.6511 0.301 0.301 0.305 0.292 0.301 2,344,621 0.2966 1.54%
2000-04-28 0 0.650 0.650 0.660 0.630 0.680 2,338,000 1,511,060 0.6463 0.296 0.296 0.301 0.287 0.310 5,132,700 0.2944 -1.52%
2000-04-27 0 0.660 0.660 0.670 0.650 0.680 1,556,000 1,028,460 0.6610 0.301 0.301 0.305 0.296 0.310 3,415,946 0.3011 -2.94%
2000-04-26 0 0.680 0.670 0.680 0.670 0.740 13,498,000 9,585,400 0.7101 0.310 0.305 0.310 0.305 0.337 29,632,673 0.3235 -4.23%
2000-04-25 0 0.710 0.700 0.710 0.620 0.740 8,310,000 5,440,700 0.6547 0.323 0.319 0.323 0.282 0.337 18,243,259 0.2982 12.70%
2000-04-20 0 0.630 0.620 0.630 0.610 0.630 2,174,000 1,348,720 0.6204 0.287 0.282 0.287 0.278 0.287 4,772,665 0.2826 -1.56%
2000-04-19 0 0.640 0.620 0.640 0.610 0.670 8,418,300 5,440,240 0.6462 0.292 0.282 0.292 0.278 0.305 18,481,014 0.2944 1.59%
2000-04-18 0 0.630 0.630 0.640 0.630 0.660 7,828,000 5,004,760 0.6393 0.287 0.287 0.292 0.287 0.301 17,185,106 0.2912 3.28%
2000-04-17 0 0.610 0.600 0.610 0.600 0.660 4,914,000 3,078,540 0.6265 0.278 0.273 0.278 0.273 0.301 10,787,891 0.2854 -12.86%
2000-04-14 0 0.700 0.690 0.700 0.670 0.710 5,414,000 3,731,400 0.6892 0.319 0.314 0.319 0.305 0.323 11,885,560 0.3139 1.45%
2000-04-13 0 0.690 0.690 0.700 0.620 0.690 4,424,000 2,923,240 0.6608 0.314 0.314 0.319 0.282 0.314 9,712,176 0.3010 7.81%
2000-04-12 0 0.640 0.630 0.640 0.600 0.640 2,690,000 1,676,060 0.6231 0.292 0.287 0.292 0.273 0.292 5,905,459 0.2838 6.67%
2000-04-11 0 0.600 0.600 0.610 0.590 0.610 3,662,000 2,183,460 0.5962 0.273 0.273 0.278 0.269 0.278 8,039,328 0.2716 -3.23%
2000-04-10 0 0.620 0.620 0.630 0.610 0.640 2,840,000 1,792,420 0.6311 0.282 0.282 0.287 0.278 0.292 6,234,760 0.2875 -1.59%
2000-04-07 0 0.630 0.620 0.630 0.610 0.630 1,808,000 1,120,140 0.6195 0.287 0.282 0.287 0.278 0.287 3,969,171 0.2822 3.28%
2000-04-06 0 0.610 0.610 0.620 0.610 0.630 1,968,000 1,218,240 0.6190 0.278 0.278 0.282 0.278 0.287 4,320,425 0.2820 0.00%
2000-04-05 0 0.610 0.580 0.610 0.590 0.630 3,510,000 2,101,420 0.5987 0.278 0.264 0.278 0.269 0.287 7,705,637 0.2727 -1.61%
2000-04-03 0 0.620 0.620 0.640 0.620 0.670 2,408,000 1,563,520 0.6493 0.282 0.282 0.292 0.282 0.305 5,286,374 0.2958 -7.46%
2000-03-31 0 0.670 0.660 0.670 0.670 0.680 1,908,000 1,279,340 0.6705 0.305 0.301 0.305 0.305 0.310 4,188,705 0.3054 -1.47%
2000-03-30 0 0.680 0.670 0.680 0.670 0.690 3,312,000 2,247,380 0.6786 0.310 0.305 0.310 0.305 0.314 7,270,960 0.3091 0.00%
2000-03-29 0 0.680 0.670 0.690 0.670 0.710 2,604,000 1,806,280 0.6937 0.310 0.305 0.314 0.305 0.323 5,716,660 0.3160 -4.23%
2000-03-28 0 0.710 0.710 0.720 0.690 0.710 2,604,000 1,820,880 0.6993 0.323 0.323 0.328 0.314 0.323 5,716,660 0.3185 4.41%
2000-03-27 0 0.680 0.680 0.690 0.670 0.680 1,687,725 1,142,550 0.6770 0.310 0.310 0.314 0.305 0.310 3,705,127 0.3084 1.49%
2000-03-24 0 0.670 0.670 0.680 0.660 0.690 1,562,000 1,057,860 0.6772 0.305 0.305 0.310 0.301 0.314 3,429,118 0.3085 -1.47%
2000-03-23 0 0.680 0.670 0.680 0.660 0.680 1,444,000 967,840 0.6702 0.310 0.305 0.310 0.301 0.310 3,170,068 0.3053 1.49%
2000-03-22 0 0.670 0.670 0.680 0.660 0.690 1,204,000 809,020 0.6719 0.305 0.305 0.310 0.301 0.314 2,643,187 0.3061 0.00%
2000-03-21 0 0.670 0.670 0.680 0.660 0.700 1,460,000 989,920 0.6780 0.305 0.305 0.310 0.301 0.319 3,205,194 0.3088 -2.90%
2000-03-20 0 0.690 0.690 0.700 0.660 0.700 3,260,000 2,209,360 0.6777 0.314 0.314 0.319 0.301 0.319 7,156,802 0.3087 1.47%
2000-03-17 0 0.680 0.670 0.680 0.660 0.680 1,778,000 1,196,760 0.6731 0.310 0.305 0.310 0.301 0.310 3,903,311 0.3066 4.62%
2000-03-16 0 0.650 0.650 0.680 0.650 0.690 3,400,000 2,276,320 0.6695 0.296 0.296 0.310 0.296 0.314 7,464,149 0.3050 -5.80%
2000-03-15 0 0.690 0.690 0.700 0.680 0.710 2,376,000 1,650,560 0.6947 0.314 0.314 0.319 0.310 0.323 5,216,123 0.3164 -2.82%
2000-03-14 0 0.710 0.700 0.710 0.700 0.740 3,964,000 2,860,720 0.7217 0.323 0.319 0.323 0.319 0.337 8,702,320 0.3287 -1.39%
2000-03-13 0 0.720 0.710 0.720 0.700 0.740 5,455,499 3,888,539 0.7128 0.328 0.323 0.328 0.319 0.337 11,976,665 0.3247 2.86%
2000-03-10 0 0.700 0.700 0.710 0.670 0.720 6,688,000 4,641,540 0.6940 0.319 0.319 0.323 0.305 0.328 14,682,421 0.3161 1.45%
2000-03-09 0 0.690 0.680 0.690 0.680 0.780 5,488,000 3,965,860 0.7226 0.314 0.310 0.314 0.310 0.355 12,048,015 0.3292 -8.00%
2000-03-08 0 0.750 0.750 0.760 0.690 0.800 16,010,000 12,188,380 0.7613 0.342 0.342 0.346 0.314 0.364 35,147,362 0.3468 8.70%
2000-03-07 0 0.690 0.670 0.690 0.650 0.690 5,924,000 3,992,560 0.6740 0.314 0.305 0.314 0.296 0.314 13,005,183 0.3070 4.55%
2000-03-06 0 0.660 0.660 0.670 0.640 0.670 4,353,000 2,878,550 0.6613 0.301 0.301 0.305 0.292 0.305 9,556,307 0.3012 1.54%
2000-03-03 0 0.650 0.650 0.660 0.640 0.690 7,696,000 5,004,820 0.6503 0.296 0.296 0.301 0.292 0.314 16,895,322 0.2962 0.00%
2000-03-02 0 0.650 0.640 0.660 0.640 0.680 4,694,000 3,102,500 0.6610 0.296 0.292 0.301 0.292 0.310 10,304,917 0.3011 -1.52%
2000-03-01 0 0.660 0.660 0.670 0.660 0.670 2,322,000 1,543,280 0.6646 0.301 0.301 0.305 0.301 0.305 5,097,575 0.3027 -1.49%
2000-02-29 0 0.670 0.660 0.670 0.670 0.700 2,020,000 1,369,960 0.6782 0.305 0.301 0.305 0.305 0.319 4,434,583 0.3089 0.00%
2000-02-28 0 0.670 0.670 0.680 0.660 0.710 3,288,000 2,241,200 0.6816 0.305 0.305 0.310 0.301 0.323 7,218,272 0.3105 -5.63%
2000-02-25 0 0.710 0.710 0.730 0.710 0.740 4,098,000 2,946,320 0.7190 0.323 0.323 0.333 0.323 0.337 8,996,495 0.3275 -5.33%
2000-02-24 0 0.750 0.750 0.760 0.740 0.790 2,668,000 2,036,320 0.7632 0.342 0.342 0.346 0.337 0.360 5,857,162 0.3477 -2.60%
2000-02-23 0 0.770 0.750 0.770 0.720 0.780 2,998,000 2,273,300 0.7583 0.351 0.342 0.351 0.328 0.355 6,581,623 0.3454 5.48%
2000-02-22 0 0.730 0.730 0.740 0.710 0.780 4,468,000 3,291,200 0.7366 0.333 0.333 0.337 0.323 0.355 9,808,770 0.3355 -6.41%
2000-02-21 0 0.780 0.780 0.790 0.770 0.840 2,810,000 2,264,100 0.8057 0.355 0.355 0.360 0.351 0.383 6,168,900 0.3670 -6.02%
2000-02-18 0 0.830 0.830 0.840 0.750 0.850 8,222,000 6,725,200 0.8180 0.378 0.378 0.383 0.342 0.387 18,050,069 0.3726 10.67%
2000-02-17 0 0.750 0.750 0.760 0.730 0.760 1,904,000 1,420,860 0.7463 0.342 0.342 0.346 0.333 0.346 4,179,924 0.3399 0.00%
2000-02-16 0 0.750 0.750 0.760 0.730 0.770 2,614,000 1,961,200 0.7503 0.342 0.342 0.346 0.333 0.351 5,738,614 0.3418 0.00%
2000-02-15 0 0.750 0.730 0.740 0.720 0.770 4,612,000 3,453,360 0.7488 0.342 0.333 0.337 0.328 0.351 10,124,899 0.3411 4.17%
2000-02-14 0 0.720 0.720 0.730 0.720 0.760 4,082,000 2,982,480 0.7306 0.328 0.328 0.333 0.328 0.346 8,961,370 0.3328 -5.26%
2000-02-11 0 0.760 0.760 0.770 0.760 0.790 6,922,000 5,308,320 0.7669 0.346 0.346 0.351 0.346 0.360 15,196,130 0.3493 -2.56%
2000-02-10 0 0.780 0.770 0.780 0.760 0.810 3,676,000 2,924,660 0.7956 0.355 0.351 0.355 0.346 0.369 8,070,063 0.3624 -4.88%
2000-02-09 0 0.820 0.810 0.820 0.810 0.830 6,958,000 5,688,660 0.8176 0.374 0.369 0.374 0.369 0.378 15,275,162 0.3724 0.00%
2000-02-08 0 0.820 0.820 0.830 0.810 0.840 2,204,000 1,807,560 0.8201 0.374 0.374 0.378 0.369 0.383 4,838,525 0.3736 0.00%
2000-02-03 0 0.820 0.820 0.830 0.810 0.840 6,116,000 5,067,980 0.8286 0.374 0.374 0.378 0.369 0.383 13,426,688 0.3775 0.00%
2000-02-02 0 0.820 0.810 0.820 0.800 0.870 10,400,000 8,536,680 0.8208 0.374 0.369 0.374 0.364 0.396 22,831,516 0.3739 0.00%
2000-02-01 0 0.820 0.810 0.820 0.810 0.830 5,642,000 4,617,200 0.8184 0.374 0.369 0.374 0.369 0.378 12,386,097 0.3728 -1.20%
2000-01-31 0 0.830 0.830 0.840 0.810 0.840 2,940,000 2,431,100 0.8269 0.378 0.378 0.383 0.369 0.383 6,454,294 0.3767 -2.35%
2000-01-28 0 0.850 0.830 0.840 0.830 0.850 6,546,000 5,496,260 0.8396 0.387 0.378 0.383 0.378 0.387 14,370,683 0.3825 2.41%
2000-01-27 0 0.830 0.830 0.840 0.830 0.850 2,632,000 2,224,720 0.8453 0.378 0.378 0.383 0.378 0.387 5,778,130 0.3850 -3.49%
2000-01-26 0 0.860 0.850 0.860 0.850 0.880 4,516,000 3,900,180 0.8636 0.392 0.387 0.392 0.387 0.401 9,914,147 0.3934 -1.15%
2000-01-25 0 0.870 0.860 0.870 0.840 0.900 14,456,000 12,598,740 0.8715 0.396 0.392 0.396 0.383 0.410 31,735,807 0.3970 0.00%
2000-01-24 0 0.870 0.870 0.880 0.820 0.890 8,622,000 7,244,380 0.8402 0.396 0.396 0.401 0.374 0.405 18,928,205 0.3827 6.10%
2000-01-21 0 0.820 0.810 0.820 0.800 0.840 5,030,000 4,099,620 0.8150 0.374 0.369 0.374 0.364 0.383 11,042,550 0.3713 -2.38%
2000-01-20 0 0.840 0.820 0.840 0.820 0.870 4,802,000 4,063,520 0.8462 0.383 0.374 0.383 0.374 0.396 10,542,013 0.3855 -1.18%
2000-01-19 0 0.850 0.850 0.860 0.850 0.880 6,174,000 5,324,260 0.8624 0.387 0.387 0.392 0.387 0.401 13,554,017 0.3928 -1.16%
2000-01-18 0 0.860 0.860 0.870 0.820 0.870 5,304,000 4,457,700 0.8404 0.392 0.392 0.396 0.374 0.396 11,644,073 0.3828 3.61%
2000-01-17 0 0.830 0.830 0.840 0.830 0.850 3,366,000 2,813,180 0.8358 0.378 0.378 0.383 0.378 0.387 7,389,508 0.3807 -1.19%
2000-01-14 0 0.840 0.830 0.840 0.810 0.850 6,086,000 5,072,420 0.8335 0.383 0.378 0.383 0.369 0.387 13,360,827 0.3796 3.70%
2000-01-13 0 0.810 0.810 0.830 0.810 0.850 9,560,000 7,903,920 0.8268 0.369 0.369 0.378 0.369 0.387 20,987,432 0.3766 -4.71%
2000-01-12 0 0.850 0.850 0.860 0.850 0.880 1,424,000 1,221,720 0.8579 0.387 0.387 0.392 0.387 0.401 3,126,161 0.3908 -2.30%
2000-01-11 0 0.870 0.860 0.870 0.850 0.880 3,068,000 2,658,180 0.8664 0.396 0.392 0.396 0.387 0.401 6,735,297 0.3947 -1.14%
2000-01-10 0 0.880 0.870 0.880 0.870 0.910 8,276,000 7,334,240 0.8862 0.401 0.396 0.401 0.396 0.415 18,168,618 0.4037 2.33%
2000-01-07 0 0.860 0.850 0.870 0.820 0.890 5,786,000 4,979,780 0.8607 0.392 0.387 0.396 0.374 0.405 12,702,226 0.3920 6.17%
2000-01-06 0 0.810 0.800 0.810 0.800 0.870 7,030,000 5,866,120 0.8344 0.369 0.364 0.369 0.364 0.396 15,433,227 0.3801 -4.71%
2000-01-05 0 0.850 0.840 0.850 0.840 0.900 5,408,000 4,682,980 0.8659 0.387 0.383 0.387 0.383 0.410 11,872,388 0.3944 -7.61%
2000-01-04 0 0.920 0.920 0.930 0.860 0.950 8,992,000 8,248,140 0.9173 0.419 0.419 0.424 0.392 0.433 19,740,480 0.4178 3.37%
2000-01-03 0 0.890 0.890 0.900 0.880 0.900 3,486,000 3,100,640 0.8895 0.405 0.405 0.410 0.401 0.410 7,652,948 0.4052 0.00%
1999-12-30 0 0.890 0.890 0.900 0.880 0.900 2,254,000 1,997,660 0.8863 0.405 0.405 0.410 0.401 0.410 4,948,292 0.4037 1.14%
1999-12-29 0 0.880 0.870 0.880 0.860 0.920 2,918,000 2,587,280 0.8867 0.401 0.396 0.401 0.392 0.419 6,405,996 0.4039 -1.12%
1999-12-28 0 0.890 0.890 0.900 0.850 0.900 3,650,000 3,200,420 0.8768 0.405 0.405 0.410 0.387 0.410 8,012,984 0.3994 1.14%
1999-12-24 0 0.880 0.880 0.890 0.860 0.900 1,950,000 1,708,300 0.8761 0.401 0.401 0.405 0.392 0.410 4,280,909 0.3991 0.00%
1999-12-23 0 0.880 0.870 0.880 0.860 0.900 3,598,000 3,164,400 0.8795 0.401 0.396 0.401 0.392 0.410 7,898,826 0.4006 0.00%
1999-12-22 0 0.880 0.880 0.890 0.880 0.910 2,648,000 2,364,500 0.8929 0.401 0.401 0.405 0.401 0.415 5,813,255 0.4067 -2.22%
1999-12-21 0 0.900 0.900 0.910 0.900 0.920 1,312,000 1,191,160 0.9079 0.410 0.410 0.415 0.410 0.419 2,880,284 0.4136 -3.23%
1999-12-20 0 0.930 0.930 0.940 0.920 0.940 1,270,000 1,179,920 0.9291 0.424 0.424 0.428 0.419 0.428 2,788,079 0.4232 0.00%
1999-12-17 0 0.930 0.930 0.940 0.930 0.970 2,826,000 2,658,640 0.9408 0.424 0.424 0.428 0.424 0.442 6,204,025 0.4285 0.00%
1999-12-16 0 0.930 0.930 0.940 0.930 0.960 7,200,000 6,785,040 0.9424 0.424 0.424 0.428 0.424 0.437 15,806,434 0.4293 -2.11%
1999-12-15 0 0.950 0.950 0.970 0.950 1.000 2,518,000 2,421,920 0.9618 0.433 0.433 0.442 0.433 0.456 5,527,861 0.4381 -4.04%
1999-12-14 0 0.990 0.980 0.990 0.980 1.030 4,226,000 4,261,380 1.0084 0.451 0.446 0.451 0.446 0.469 9,277,499 0.4593 -1.00%
1999-12-13 0 1.000 1.000 1.010 1.000 1.020 3,298,000 3,332,040 1.0103 0.456 0.456 0.460 0.456 0.465 7,240,225 0.4602 0.00%
1999-12-10 0 1.000 1.000 1.010 0.990 1.030 5,634,000 5,678,580 1.0079 0.456 0.456 0.460 0.451 0.469 12,368,535 0.4591 0.00%
1999-12-09 0 1.000 0.990 1.000 0.980 1.020 4,958,000 4,962,100 1.0008 0.456 0.451 0.456 0.446 0.465 10,884,486 0.4559 2.04%
1999-12-08 0 0.980 0.970 0.980 0.960 1.000 3,234,000 3,156,080 0.9759 0.446 0.442 0.446 0.437 0.456 7,099,723 0.4445 0.00%
1999-12-07 0 0.980 0.970 0.980 0.980 1.030 6,190,000 6,245,200 1.0089 0.446 0.442 0.446 0.446 0.469 13,589,143 0.4596 -1.01%
1999-12-06 0 0.990 0.990 1.000 0.930 1.020 10,288,000 10,023,820 0.9743 0.451 0.451 0.456 0.424 0.465 22,585,638 0.4438 8.79%
1999-12-03 0 0.910 0.900 0.910 0.900 0.930 5,606,000 5,145,780 0.9179 0.415 0.410 0.415 0.410 0.424 12,307,065 0.4181 -1.09%
1999-12-02 0 0.920 0.910 0.930 0.910 0.960 5,198,000 4,840,220 0.9312 0.419 0.415 0.424 0.415 0.437 11,411,367 0.4242 1.10%
1999-12-01 0 0.910 0.910 0.930 0.910 0.960 7,874,000 7,326,600 0.9305 0.415 0.415 0.424 0.415 0.437 17,286,092 0.4238 -2.15%
1999-11-30 0 0.930 0.920 0.930 0.880 0.950 9,522,000 8,608,960 0.9041 0.424 0.419 0.424 0.401 0.433 20,904,009 0.4118 2.20%
1999-11-29 0 0.910 0.910 0.930 0.900 0.980 6,266,000 5,849,380 0.9335 0.415 0.415 0.424 0.410 0.446 13,755,988 0.4252 -7.14%
1999-11-26 0 0.980 0.970 0.980 0.970 1.030 7,608,000 7,559,000 0.9936 0.446 0.442 0.446 0.442 0.469 16,702,132 0.4526 -2.00%
1999-11-25 0 1.000 0.990 1.010 1.000 1.060 3,700,000 3,761,000 1.0165 0.456 0.451 0.460 0.456 0.483 8,122,751 0.4630 -3.85%
1999-11-24 0 1.040 1.040 1.050 1.040 1.080 2,164,000 2,287,420 1.0570 0.474 0.474 0.478 0.474 0.492 4,750,712 0.4815 -4.59%
1999-11-23 0 1.090 1.080 1.090 1.060 1.110 2,954,000 3,175,020 1.0748 0.497 0.492 0.497 0.483 0.506 6,485,029 0.4896 -0.91%
1999-11-22 0 1.100 1.100 1.110 1.100 1.120 2,972,000 3,293,000 1.1080 0.501 0.501 0.506 0.501 0.510 6,524,545 0.5047 -1.79%
1999-11-19 0 1.120 1.110 1.120 1.110 1.160 2,072,000 2,348,480 1.1334 0.510 0.506 0.510 0.506 0.528 4,548,740 0.5163 -2.61%
1999-11-18 0 1.150 1.140 1.150 1.120 1.150 4,694,000 5,343,880 1.1384 0.524 0.519 0.524 0.510 0.524 10,304,917 0.5186 2.68%
1999-11-17 0 1.120 1.100 1.120 1.100 1.200 7,234,000 8,191,540 1.1324 0.510 0.501 0.510 0.501 0.547 15,881,075 0.5158 -4.27%
1999-11-16 0 1.170 1.160 1.170 1.150 1.240 21,316,000 25,401,800 1.1917 0.533 0.528 0.533 0.524 0.565 46,795,826 0.5428 2.63%
1999-11-15 0 1.140 1.130 1.150 1.060 1.150 12,068,000 13,375,440 1.1083 0.519 0.515 0.524 0.483 0.524 26,493,340 0.5049 5.56%
1999-11-12 0 1.080 1.070 1.080 1.070 1.130 5,542,000 6,026,360 1.0874 0.492 0.487 0.492 0.487 0.515 12,166,563 0.4953 -4.42%
1999-11-11 0 1.130 1.120 1.140 1.110 1.190 2,906,000 3,363,080 1.1573 0.515 0.510 0.519 0.506 0.542 6,379,652 0.5272 -4.24%
1999-11-10 0 1.180 1.160 1.170 1.140 1.180 5,592,000 6,507,060 1.1636 0.538 0.528 0.533 0.519 0.538 12,276,330 0.5300 2.61%
1999-11-09 0 1.150 1.140 1.150 1.120 1.150 2,084,000 2,372,380 1.1384 0.524 0.519 0.524 0.510 0.524 4,575,084 0.5185 0.00%
1999-11-08 0 1.150 1.140 1.150 1.120 1.160 5,050,000 5,756,180 1.1398 0.524 0.519 0.524 0.510 0.528 11,086,457 0.5192 0.00%
1999-11-05 0 1.150 1.140 1.150 1.140 1.190 4,016,000 4,681,360 1.1657 0.524 0.519 0.524 0.519 0.542 8,816,478 0.5310 -0.86%
1999-11-04 0 1.160 1.150 1.160 1.110 1.170 4,662,000 5,327,440 1.1427 0.528 0.524 0.528 0.506 0.533 10,234,666 0.5205 5.45%
1999-11-03 0 1.100 1.100 1.110 1.100 1.130 1,372,000 1,529,200 1.1146 0.501 0.501 0.506 0.501 0.515 3,012,004 0.5077 -1.79%
1999-11-02 0 1.120 1.110 1.120 1.100 1.140 3,598,000 4,015,020 1.1159 0.510 0.506 0.510 0.501 0.519 7,898,826 0.5083 -1.75%
1999-11-01 0 1.140 1.120 1.140 1.110 1.160 2,580,000 2,931,220 1.1361 0.519 0.510 0.519 0.506 0.528 5,663,972 0.5175 -0.87%
1999-10-29 0 1.150 1.140 1.150 1.140 1.160 1,474,000 1,687,390 1.1448 0.524 0.519 0.524 0.519 0.528 3,235,928 0.5215 0.88%
1999-10-28 0 1.140 1.130 1.150 1.140 1.160 3,334,000 3,836,040 1.1506 0.519 0.515 0.524 0.519 0.528 7,319,257 0.5241 -0.87%
1999-10-27 0 1.150 1.140 1.150 1.110 1.150 3,972,000 4,521,920 1.1384 0.524 0.519 0.524 0.506 0.524 8,719,883 0.5186 3.60%
1999-10-26 0 1.110 1.100 1.120 1.100 1.140 10,374,000 11,626,500 1.1207 0.506 0.501 0.510 0.501 0.519 22,774,437 0.5105 -2.63%
1999-10-25 0 1.140 1.140 1.150 1.120 1.180 9,458,000 10,856,540 1.1479 0.519 0.519 0.524 0.510 0.538 20,763,507 0.5229 0.00%
1999-10-22 0 1.140 1.130 1.140 1.100 1.140 3,424,000 3,828,600 1.1182 0.519 0.515 0.519 0.501 0.519 7,516,837 0.5093 1.79%
1999-10-21 0 1.120 1.100 1.120 1.040 1.170 4,820,000 5,349,720 1.1099 0.510 0.501 0.510 0.474 0.533 10,581,529 0.5056 7.69%
1999-10-20 0 1.040 1.030 1.040 1.020 1.070 3,066,000 3,222,400 1.0510 0.474 0.469 0.474 0.465 0.487 6,730,906 0.4787 2.97%
1999-10-19 0 1.010 1.010 1.020 0.990 1.050 3,330,000 3,392,320 1.0187 0.460 0.460 0.465 0.451 0.478 7,310,476 0.4640 -5.61%
1999-10-15 0 1.070 1.070 1.080 1.070 1.130 2,366,000 2,596,180 1.0973 0.487 0.487 0.492 0.487 0.515 5,194,170 0.4998 -3.60%
1999-10-14 0 1.110 1.110 1.120 1.050 1.130 3,152,000 3,497,740 1.1097 0.506 0.506 0.510 0.478 0.515 6,919,706 0.5055 0.91%
1999-10-13 0 1.100 1.100 1.120 1.090 1.120 3,782,000 4,162,060 1.1005 0.501 0.501 0.510 0.497 0.510 8,302,769 0.5013 -2.65%
1999-10-12 0 1.130 1.130 1.140 1.130 1.160 2,336,000 2,671,680 1.1437 0.515 0.515 0.519 0.515 0.528 5,128,310 0.5210 -2.59%
1999-10-11 0 1.160 1.160 1.170 1.160 1.190 1,734,000 2,030,640 1.1711 0.528 0.528 0.533 0.528 0.542 3,806,716 0.5334 -2.52%
1999-10-08 0 1.190 1.190 1.200 1.170 1.200 2,274,000 2,701,520 1.1880 0.542 0.542 0.547 0.533 0.547 4,992,199 0.5411 0.00%
1999-10-07 0 1.190 1.190 1.200 1.190 1.230 4,624,000 5,570,400 1.2047 0.542 0.542 0.547 0.542 0.560 10,151,243 0.5487 0.00%
1999-10-06 0 1.190 1.190 1.200 1.170 1.220 4,454,000 5,349,296 1.2010 0.542 0.542 0.547 0.533 0.556 9,778,036 0.5471 2.59%
1999-10-05 0 1.160 1.150 1.170 1.140 1.210 6,048,000 7,094,080 1.1730 0.528 0.524 0.533 0.519 0.551 13,277,405 0.5343 -3.33%
1999-10-04 0 1.200 1.180 1.190 1.180 1.240 2,116,000 2,566,700 1.2130 0.547 0.538 0.542 0.538 0.565 4,645,335 0.5525 -0.83%
1999-09-30 0 1.210 1.220 1.230 1.200 1.260 4,756,000 5,847,280 1.2295 0.551 0.556 0.560 0.547 0.574 10,441,028 0.5600 -2.42%
1999-09-29 0 1.240 1.240 1.250 1.230 1.290 3,892,000 4,899,576 1.2589 0.565 0.565 0.569 0.560 0.588 8,544,256 0.5734 0.81%
1999-09-28 0 1.230 1.230 1.240 1.230 1.300 4,066,000 5,088,400 1.2515 0.560 0.560 0.565 0.560 0.592 8,926,245 0.5700 -2.38%
1999-09-27 0 1.260 1.250 1.260 1.260 1.310 2,382,000 3,051,660 1.2811 0.574 0.569 0.574 0.574 0.597 5,229,295 0.5836 -1.56%
1999-09-24 0 1.280 1.270 1.290 1.240 1.290 3,450,000 4,365,260 1.2653 0.583 0.578 0.588 0.565 0.588 7,573,916 0.5764 0.00%
1999-09-23 0 1.280 1.270 1.280 1.270 1.340 8,012,000 10,395,820 1.2975 0.583 0.578 0.583 0.578 0.610 17,589,048 0.5910 -1.54%
1999-09-22 0 1.300 1.300 1.310 1.300 1.340 2,856,000 3,768,560 1.3195 0.592 0.592 0.597 0.592 0.610 6,269,885 0.6011 -2.99%
1999-09-21 0 1.340 1.340 1.350 1.340 1.390 2,346,000 3,195,600 1.3621 0.610 0.610 0.615 0.610 0.633 5,150,263 0.6205 -1.47%
1999-09-20 0 1.360 1.360 1.370 1.350 1.390 3,922,000 5,353,380 1.3650 0.619 0.619 0.624 0.615 0.633 8,610,116 0.6218 0.00%
1999-09-17 0 1.360 1.350 1.360 1.350 1.400 9,142,000 12,592,920 1.3775 0.619 0.615 0.619 0.615 0.638 20,069,780 0.6275 -2.16%
1999-09-15 0 1.390 1.390 1.400 1.380 1.420 4,418,000 6,174,000 1.3975 0.633 0.633 0.638 0.629 0.647 9,699,004 0.6366 -2.80%
1999-09-14 0 1.430 1.420 1.430 1.420 1.450 3,756,000 5,383,500 1.4333 0.651 0.647 0.651 0.647 0.660 8,245,690 0.6529 -1.38%
1999-09-13 0 1.450 1.440 1.450 1.430 1.520 9,902,000 14,538,920 1.4683 0.660 0.656 0.660 0.651 0.692 21,738,237 0.6688 -2.68%
1999-09-10 0 1.490 1.490 1.500 1.450 1.510 8,880,000 13,221,380 1.4889 0.679 0.679 0.683 0.660 0.688 19,494,602 0.6782 3.47%
1999-09-09 0 1.440 1.440 1.460 1.440 1.470 6,788,000 9,864,280 1.4532 0.656 0.656 0.665 0.656 0.670 14,901,955 0.6619 2.13%
1999-09-08 0 1.410 1.400 1.410 1.410 1.440 3,333,000 4,735,980 1.4209 0.642 0.638 0.642 0.642 0.656 7,317,062 0.6473 -0.70%
1999-09-07 0 1.420 1.410 1.420 1.410 1.490 8,811,000 12,809,880 1.4539 0.647 0.642 0.647 0.642 0.679 19,343,124 0.6622 -1.39%
1999-09-06 0 1.440 1.430 1.440 1.420 1.460 8,046,000 11,603,520 1.4421 0.656 0.651 0.656 0.647 0.665 17,663,690 0.6569 2.86%
1999-09-03 0 1.400 1.390 1.400 1.370 1.410 4,396,000 6,135,080 1.3956 0.638 0.633 0.638 0.624 0.642 9,650,706 0.6357 -2.10%
1999-09-02 0 1.430 1.430 1.440 1.400 1.470 3,554,000 5,063,340 1.4247 0.651 0.651 0.656 0.638 0.670 7,802,231 0.6490 -1.38%
1999-09-01 0 1.450 1.440 1.450 1.440 1.520 5,042,000 7,450,240 1.4776 0.660 0.656 0.660 0.656 0.692 11,068,894 0.6731 -2.68%
1999-08-31 0 1.490 1.480 1.490 1.450 1.490 2,434,000 3,565,780 1.4650 0.679 0.674 0.679 0.660 0.679 5,343,453 0.6673 2.05%
1999-08-30 0 1.460 1.460 1.470 1.460 1.510 2,482,600 3,688,908 1.4859 0.665 0.665 0.670 0.665 0.688 5,450,146 0.6768 0.00%
1999-08-27 0 1.460 1.460 1.470 1.450 1.500 6,679,000 9,803,080 1.4677 0.665 0.665 0.670 0.660 0.683 14,662,663 0.6686 -1.35%
1999-08-26 0 1.480 1.470 1.480 1.470 1.560 19,838,000 30,091,760 1.5169 0.674 0.670 0.674 0.670 0.711 43,551,116 0.6910 -0.67%
1999-08-25 0 1.490 1.480 1.500 1.460 1.530 6,032,000 9,002,840 1.4925 0.679 0.674 0.683 0.665 0.697 13,242,279 0.6799 -1.32%
1999-08-24 0 1.510 1.500 1.510 1.490 1.530 3,572,000 5,364,020 1.5017 0.688 0.683 0.688 0.679 0.697 7,841,748 0.6840 0.00%
1999-08-23 0 1.510 1.510 1.530 1.490 1.590 3,514,000 5,364,720 1.5267 0.688 0.688 0.697 0.679 0.724 7,714,418 0.6954 -1.95%
1999-08-20 0 1.540 1.540 1.550 1.530 1.620 8,314,000 13,053,220 1.5700 0.701 0.701 0.706 0.697 0.738 18,252,041 0.7152 -3.14%
1999-08-19 0 1.590 1.580 1.610 1.370 1.600 22,862,000 33,903,200 1.4829 0.724 0.720 0.733 0.624 0.729 50,189,819 0.6755 14.39%
1999-08-18 0 1.390 1.390 1.400 1.350 1.420 13,196,000 18,269,980 1.3845 0.633 0.633 0.638 0.615 0.647 28,969,681 0.6307 3.73%
1999-08-17 0 1.340 1.330 1.340 1.340 1.370 1,644,000 2,227,860 1.3551 0.610 0.606 0.610 0.610 0.624 3,609,136 0.6173 -2.19%
1999-08-16 0 1.370 1.360 1.370 1.360 1.420 3,144,000 4,347,360 1.3827 0.624 0.619 0.624 0.619 0.647 6,902,143 0.6299 0.74%
1999-08-13 0 1.360 1.350 1.360 1.320 1.380 3,654,000 4,941,600 1.3524 0.619 0.615 0.619 0.601 0.629 8,021,765 0.6160 -2.16%
1999-08-12 0 1.390 1.380 1.390 1.340 1.400 4,946,000 6,771,740 1.3691 0.633 0.629 0.633 0.610 0.638 10,858,142 0.6237 4.51%
1999-08-11 0 1.330 1.320 1.330 1.290 1.380 8,790,000 11,725,840 1.3340 0.606 0.601 0.606 0.588 0.629 19,297,021 0.6077 -0.75%
1999-08-10 0 1.340 1.340 1.370 1.340 1.500 6,308,000 8,880,840 1.4079 0.610 0.610 0.624 0.610 0.683 13,848,192 0.6413 -9.46%
1999-08-09 0 1.480 1.470 1.490 1.480 1.520 3,198,000 4,784,220 1.4960 0.674 0.670 0.679 0.674 0.692 7,020,691 0.6814 -3.90%
1999-08-06 0 1.540 1.530 1.540 1.480 1.540 5,859,000 8,892,900 1.5178 0.701 0.697 0.701 0.674 0.701 12,862,486 0.6914 0.65%
1999-08-05 0 1.530 1.520 1.540 1.520 1.590 4,730,000 7,323,700 1.5484 0.697 0.692 0.701 0.692 0.724 10,383,949 0.7053 -3.16%
1999-08-04 0 1.580 1.580 1.590 1.530 1.640 12,358,000 19,470,340 1.5755 0.720 0.720 0.724 0.697 0.747 27,129,988 0.7177 -3.66%
1999-08-03 0 1.640 1.640 1.660 1.630 1.670 11,982,400 19,784,240 1.6511 0.747 0.747 0.756 0.742 0.761 26,305,419 0.7521 -0.61%
1999-08-02 0 1.650 1.640 1.650 1.600 1.660 13,504,000 22,068,980 1.6343 0.752 0.747 0.752 0.729 0.756 29,645,845 0.7444 3.12%
1999-07-30 0 1.600 1.600 1.610 1.500 1.610 10,796,000 16,663,952 1.5435 0.729 0.729 0.733 0.683 0.733 23,700,870 0.7031 3.90%
1999-07-29 0 1.540 1.530 1.540 1.510 1.560 4,432,000 6,823,180 1.5395 0.701 0.697 0.701 0.688 0.711 9,729,738 0.7013 0.65%
1999-07-28 0 1.530 1.520 1.540 1.530 1.610 11,768,000 18,578,860 1.5788 0.697 0.692 0.701 0.697 0.733 25,834,738 0.7191 -1.29%
1999-07-27 0 1.550 1.550 1.570 1.470 1.560 7,768,000 11,819,300 1.5215 0.706 0.706 0.715 0.670 0.711 17,053,386 0.6931 3.33%
1999-07-26 0 1.500 1.490 1.500 1.470 1.600 9,428,000 14,416,120 1.5291 0.683 0.679 0.683 0.670 0.729 20,697,647 0.6965 -6.25%
1999-07-23 0 1.600 1.590 1.600 1.560 1.620 8,990,000 14,228,880 1.5827 0.729 0.724 0.729 0.711 0.738 19,736,089 0.7210 -2.44%
1999-07-22 0 1.640 1.630 1.640 1.620 1.720 8,472,000 14,062,740 1.6599 0.747 0.742 0.747 0.738 0.783 18,598,904 0.7561 -3.53%
1999-07-21 0 1.700 1.690 1.700 1.630 1.700 5,084,000 8,468,880 1.6658 0.774 0.770 0.774 0.742 0.774 11,161,099 0.7588 3.03%
1999-07-20 0 1.650 1.640 1.650 1.640 1.740 8,006,000 13,461,300 1.6814 0.752 0.747 0.752 0.747 0.793 17,575,876 0.7659 -1.79%
1999-07-19 0 1.680 1.680 1.690 1.680 1.730 8,670,000 14,735,560 1.6996 0.765 0.765 0.770 0.765 0.788 19,033,581 0.7742 -5.08%
1999-07-16 0 1.770 1.760 1.770 1.760 1.840 14,264,000 25,581,460 1.7934 0.806 0.802 0.806 0.802 0.838 31,314,302 0.8169 -1.67%
1999-07-15 0 1.800 1.790 1.800 1.740 1.800 7,680,000 13,690,220 1.7826 0.820 0.815 0.820 0.793 0.820 16,860,196 0.8120 2.86%
1999-07-14 0 1.750 1.750 1.760 1.730 1.820 16,105,000 28,496,660 1.7694 0.797 0.797 0.802 0.788 0.829 35,355,919 0.8060 -3.85%
1999-07-13 0 1.820 1.810 1.820 1.780 1.910 20,836,000 38,203,640 1.8335 0.829 0.824 0.829 0.811 0.870 45,742,064 0.8352 -3.70%
1999-07-12 0 1.890 1.890 1.900 1.890 1.950 29,500,000 56,775,180 1.9246 0.861 0.861 0.865 0.861 0.888 64,762,473 0.8767 0.53%
1999-07-09 0 1.880 1.880 1.890 1.760 1.900 12,636,000 23,249,060 1.8399 0.856 0.856 0.861 0.802 0.865 27,740,292 0.8381 5.03%
1999-07-08 0 1.790 1.800 1.810 1.740 1.890 15,034,000 27,189,720 1.8085 0.815 0.820 0.824 0.793 0.861 33,004,712 0.8238 -2.19%
1999-07-07 0 1.830 1.820 1.830 1.820 1.950 25,548,000 47,890,720 1.8745 0.834 0.829 0.834 0.829 0.888 56,086,497 0.8539 -5.18%
1999-07-06 0 1.930 1.930 1.940 1.910 2.050 63,414,000 125,556,790 1.9800 0.879 0.879 0.884 0.870 0.934 139,215,167 0.9019 -3.02%
1999-07-05 0 1.990 1.980 2.000 1.860 2.025 101,116,000 196,388,600 1.9422 0.906 0.902 0.911 0.847 0.922 221,983,802 0.8847 7.57%
1999-07-02 0 1.850 1.850 1.860 1.800 1.930 81,844,000 152,394,320 1.8620 0.843 0.843 0.847 0.820 0.879 179,675,247 0.8482 3.93%
1999-06-30 0 1.780 1.780 1.790 1.750 1.880 26,334,000 47,897,080 1.8188 0.811 0.811 0.815 0.797 0.856 57,812,032 0.8285 0.56%
1999-06-29 0 1.770 1.760 1.770 1.760 1.820 13,488,000 24,062,020 1.7840 0.806 0.802 0.806 0.802 0.829 29,610,720 0.8126 0.57%
1999-06-28 0 1.760 1.750 1.760 1.690 1.760 13,046,000 22,626,660 1.7344 0.802 0.797 0.802 0.770 0.802 28,640,380 0.7900 3.53%
1999-06-25 0 1.700 1.690 1.700 1.680 1.800 11,420,000 19,865,000 1.7395 0.774 0.770 0.774 0.765 0.820 25,070,761 0.7924 -4.49%
1999-06-24 0 1.780 1.780 1.790 1.780 1.910 13,544,000 24,958,140 1.8427 0.811 0.811 0.815 0.811 0.870 29,733,659 0.8394 -4.81%
1999-06-23 0 1.870 1.870 1.880 1.830 1.930 8,290,000 15,635,660 1.8861 0.852 0.852 0.856 0.834 0.879 18,199,352 0.8591 1.63%
1999-06-22 0 1.840 1.850 1.860 1.830 1.960 14,994,000 28,324,360 1.8890 0.838 0.843 0.847 0.834 0.893 32,916,899 0.8605 -3.66%
1999-06-21 0 1.910 1.900 1.910 1.760 1.960 25,800,000 48,350,140 1.8740 0.870 0.865 0.870 0.802 0.893 56,639,722 0.8536 10.40%
1999-06-17 0 1.730 1.720 1.740 1.690 1.740 4,178,000 7,153,520 1.7122 0.788 0.783 0.793 0.770 0.793 9,172,122 0.7799 4.22%
1999-06-16 0 1.660 1.660 1.670 1.660 1.710 1,903,040 3,190,264 1.6764 0.756 0.756 0.761 0.756 0.779 4,177,816 0.7636 0.61%
1999-06-15 0 1.650 1.660 1.700 1.650 1.750 6,839,000 11,655,620 1.7043 0.752 0.756 0.774 0.752 0.797 15,013,917 0.7763 -4.07%
1999-06-14 0 1.720 1.710 1.730 1.700 1.850 14,462,000 25,485,980 1.7623 0.783 0.779 0.788 0.774 0.843 31,748,979 0.8027 -7.03%
1999-06-11 0 1.850 1.850 1.860 1.670 1.970 58,460,000 109,439,300 1.8720 0.843 0.843 0.847 0.761 0.897 128,339,462 0.8527 12.12%
1999-06-10 0 1.650 1.640 1.650 1.500 1.680 32,716,000 52,373,260 1.6008 0.752 0.747 0.752 0.683 0.765 71,822,680 0.7292 13.79%
1999-06-09 0 1.450 1.440 1.450 1.420 1.460 9,128,300 13,187,485 1.4447 0.660 0.656 0.660 0.647 0.665 20,039,704 0.6581 0.69%
1999-06-08 0 1.440 1.430 1.440 1.430 1.450 5,866,000 8,432,080 1.4374 0.656 0.651 0.656 0.651 0.660 12,877,853 0.6548 1.41%
1999-06-07 0 1.420 1.410 1.430 1.400 1.450 958,000 1,361,140 1.4208 0.647 0.642 0.651 0.638 0.660 2,103,134 0.6472 3.65%
1999-06-04 0 1.370 1.360 1.370 1.350 1.380 3,722,000 5,091,680 1.3680 0.624 0.619 0.624 0.615 0.629 8,171,048 0.6231 3.01%
1999-06-03 0 1.330 1.330 1.340 1.310 1.340 1,740,000 2,306,780 1.3257 0.606 0.606 0.610 0.597 0.610 3,819,888 0.6039 -1.48%
1999-06-02 0 1.350 1.350 1.360 1.340 1.370 2,286,000 3,115,680 1.3629 0.615 0.615 0.619 0.610 0.624 5,018,543 0.6208 -0.74%
1999-06-01 0 1.360 1.360 1.370 1.350 1.380 1,544,000 2,100,940 1.3607 0.619 0.619 0.624 0.615 0.629 3,389,602 0.6198 0.00%
1999-05-31 0 1.360 1.350 1.370 1.320 1.360 1,922,000 2,582,440 1.3436 0.619 0.615 0.624 0.601 0.619 4,219,440 0.6120 4.62%
1999-05-28 0 1.300 1.290 1.300 1.290 1.330 4,254,000 5,561,580 1.3074 0.592 0.588 0.592 0.588 0.606 9,338,968 0.5955 -5.80%
1999-05-27 0 1.380 1.380 1.390 1.360 1.420 2,898,000 4,031,940 1.3913 0.629 0.629 0.633 0.619 0.647 6,362,090 0.6337 -3.50%
1999-05-26 0 1.430 1.430 1.440 1.410 1.450 739,000 1,056,730 1.4299 0.651 0.651 0.656 0.642 0.660 1,622,355 0.6514 0.00%
1999-05-25 0 1.430 1.420 1.440 1.410 1.450 2,464,000 3,529,340 1.4324 0.651 0.647 0.656 0.642 0.660 5,409,313 0.6525 -0.69%
1999-05-24 0 1.440 1.430 1.450 1.390 1.460 2,139,000 3,075,040 1.4376 0.656 0.651 0.660 0.633 0.665 4,695,828 0.6548 0.70%
1999-05-21 0 1.430 1.430 1.440 1.420 1.470 3,590,000 5,156,200 1.4363 0.651 0.651 0.656 0.647 0.670 7,881,264 0.6542 -4.03%
1999-05-20 0 1.490 1.480 1.490 1.470 1.510 3,342,000 4,985,580 1.4918 0.679 0.674 0.679 0.670 0.688 7,336,820 0.6795 1.36%
1999-05-19 0 1.510 1.500 1.510 1.480 1.520 2,886,000 4,337,940 1.5031 0.670 0.665 0.670 0.656 0.674 6,508,147 0.6665 2.03%
1999-05-18 0 1.480 1.470 1.490 1.470 1.490 1,986,000 2,942,620 1.4817 0.656 0.652 0.661 0.652 0.661 4,478,579 0.6570 2.07%
1999-05-17 0 1.450 1.440 1.470 1.450 1.540 7,300,000 10,883,040 1.4908 0.643 0.639 0.652 0.643 0.683 16,462,049 0.6611 -7.64%
1999-05-14 0 1.570 1.560 1.580 1.560 1.630 17,176,000 27,310,420 1.5900 0.696 0.692 0.701 0.692 0.723 38,733,171 0.7051 -3.09%
1999-05-13 0 1.620 1.620 1.630 1.590 1.650 4,966,000 8,033,900 1.6178 0.718 0.718 0.723 0.705 0.732 11,198,703 0.7174 1.89%
1999-05-12 0 1.590 1.590 1.600 1.590 1.640 14,600,000 23,436,340 1.6052 0.705 0.705 0.710 0.705 0.727 32,924,097 0.7118 -1.24%
1999-05-11 0 1.610 1.600 1.610 1.550 1.630 15,856,000 25,397,008 1.6017 0.714 0.710 0.714 0.687 0.723 35,756,471 0.7103 0.62%
1999-05-10 0 1.600 1.600 1.610 1.470 1.680 60,650,000 96,255,920 1.5871 0.710 0.710 0.714 0.652 0.745 136,770,307 0.7038 8.84%
1999-05-07 0 1.470 1.470 1.480 1.470 1.540 46,588,000 69,926,760 1.5010 0.652 0.652 0.656 0.652 0.683 105,059,441 0.6656 2.08%
1999-05-06 0 1.440 1.440 1.450 1.370 1.440 20,197,000 28,661,160 1.4191 0.639 0.639 0.643 0.608 0.639 45,545,753 0.6293 3.60%
1999-05-05 0 1.390 1.380 1.390 1.370 1.400 8,164,000 11,306,680 1.3849 0.616 0.612 0.616 0.608 0.621 18,410,433 0.6141 0.00%
1999-05-04 0 1.390 1.390 1.400 1.380 1.430 11,177,000 15,641,940 1.3995 0.616 0.616 0.621 0.612 0.634 25,204,975 0.6206 0.00%
1999-05-03 0 1.390 1.380 1.390 1.370 1.410 5,272,000 7,290,840 1.3829 0.616 0.612 0.616 0.608 0.625 11,888,756 0.6133 1.46%
1999-04-30 0 1.370 1.360 1.370 1.340 1.390 6,136,000 8,365,740 1.3634 0.608 0.603 0.608 0.594 0.616 13,837,141 0.6046 1.48%
1999-04-29 0 1.350 1.350 1.360 1.330 1.380 4,934,000 6,675,170 1.3529 0.599 0.599 0.603 0.590 0.612 11,126,541 0.5999 -1.46%
1999-04-28 0 1.370 1.370 1.380 1.360 1.420 8,734,000 12,070,540 1.3820 0.608 0.608 0.612 0.603 0.630 19,695,826 0.6128 -0.72%
1999-04-27 0 1.380 1.380 1.390 1.350 1.420 8,280,000 11,508,280 1.3899 0.612 0.612 0.616 0.599 0.630 18,672,022 0.6163 0.00%
1999-04-26 0 1.380 1.380 1.390 1.370 1.460 10,546,000 14,806,500 1.4040 0.612 0.612 0.616 0.608 0.647 23,782,022 0.6226 -3.50%
1999-04-23 0 1.430 1.430 1.440 1.420 1.560 31,408,000 47,251,400 1.5044 0.634 0.634 0.639 0.630 0.692 70,827,400 0.6671 -2.72%
1999-04-22 0 1.470 1.470 1.480 1.420 1.530 44,805,000 66,173,754 1.4769 0.652 0.652 0.656 0.630 0.678 101,038,642 0.6549 4.26%
1999-04-21 0 1.410 1.410 1.420 1.370 1.440 28,150,000 39,607,060 1.4070 0.625 0.625 0.630 0.608 0.639 63,480,365 0.6239 4.44%
1999-04-20 0 1.350 1.340 1.350 1.330 1.400 17,670,000 24,191,760 1.3691 0.599 0.594 0.599 0.590 0.621 39,847,178 0.6071 0.00%
1999-04-19 0 1.350 1.340 1.370 1.330 1.450 31,570,000 44,762,800 1.4179 0.599 0.594 0.608 0.590 0.643 71,192,722 0.6288 -2.17%
1999-04-16 0 1.380 1.380 1.390 1.330 1.420 20,526,000 28,340,880 1.3807 0.612 0.612 0.616 0.590 0.630 46,287,672 0.6123 4.55%
1999-04-15 0 1.320 1.320 1.330 1.290 1.340 7,208,000 9,524,600 1.3214 0.585 0.585 0.590 0.572 0.594 16,254,582 0.5860 -0.75%
1999-04-14 0 1.330 1.320 1.340 1.290 1.420 12,744,000 17,348,180 1.3613 0.590 0.585 0.594 0.572 0.630 28,738,678 0.6037 -6.34%
1999-04-13 0 1.420 1.410 1.420 1.390 1.460 9,284,000 13,229,040 1.4249 0.630 0.625 0.630 0.616 0.647 20,936,118 0.6319 1.43%
1999-04-12 0 1.400 1.400 1.410 1.360 1.480 13,008,000 18,695,180 1.4372 0.621 0.621 0.625 0.603 0.656 29,334,017 0.6373 0.72%
1999-04-09 0 1.390 1.380 1.390 1.340 1.420 9,018,000 12,511,420 1.3874 0.616 0.612 0.616 0.594 0.630 20,336,268 0.6152 -1.42%
1999-04-08 0 1.410 1.400 1.410 1.400 1.430 11,858,000 16,767,180 1.4140 0.625 0.621 0.625 0.621 0.634 26,740,681 0.6270 2.92%
1999-04-07 0 1.370 1.360 1.370 1.330 1.390 10,606,000 14,412,840 1.3589 0.608 0.603 0.608 0.590 0.616 23,917,327 0.6026 6.20%
1999-04-01 0 1.290 1.290 1.300 1.250 1.300 5,776,982 7,407,258 1.2822 0.572 0.572 0.576 0.554 0.576 13,027,529 0.5686 0.78%
1999-03-31 0 1.280 1.270 1.280 1.230 1.320 8,970,000 11,590,660 1.2922 0.568 0.563 0.568 0.545 0.585 20,228,024 0.5730 3.23%
1999-03-30 0 1.240 1.230 1.240 1.230 1.290 6,214,000 7,846,420 1.2627 0.550 0.545 0.550 0.545 0.572 14,013,037 0.5599 0.81%
1999-03-29 0 1.230 1.230 1.240 1.230 1.290 8,715,018 10,914,282 1.2524 0.545 0.545 0.550 0.545 0.572 19,653,020 0.5553 -4.65%
1999-03-26 0 1.290 1.280 1.290 1.280 1.420 18,258,000 24,493,760 1.3415 0.572 0.568 0.572 0.568 0.630 41,173,162 0.5949 -8.51%
1999-03-25 0 1.410 1.390 1.410 1.390 1.480 11,898,000 16,901,520 1.4205 0.625 0.616 0.625 0.616 0.656 26,830,884 0.6299 -2.08%
1999-03-24 0 1.440 1.440 1.450 1.390 1.500 22,010,000 32,053,060 1.4563 0.639 0.639 0.643 0.616 0.665 49,634,204 0.6458 -4.64%
1999-03-23 0 1.510 1.500 1.510 1.410 1.520 21,570,000 31,433,540 1.4573 0.670 0.665 0.670 0.625 0.674 48,641,971 0.6462 6.34%
1999-03-22 0 1.420 1.410 1.420 1.360 1.420 7,882,000 11,058,300 1.4030 0.630 0.625 0.630 0.603 0.630 17,774,502 0.6221 2.90%
1999-03-19 0 1.380 1.370 1.380 1.370 1.430 28,768,000 40,231,540 1.3985 0.612 0.608 0.612 0.608 0.634 64,874,002 0.6201 2.22%
1999-03-18 0 1.350 1.340 1.350 1.260 1.390 44,731,000 59,866,270 1.3384 0.599 0.594 0.599 0.559 0.616 100,871,766 0.5935 4.65%
1999-03-17 0 1.290 1.280 1.290 1.190 1.300 19,722,000 24,665,300 1.2506 0.572 0.568 0.572 0.528 0.576 44,474,592 0.5546 9.32%
1999-03-16 0 1.180 1.170 1.180 1.170 1.220 2,896,000 3,441,640 1.1884 0.523 0.519 0.523 0.519 0.541 6,530,698 0.5270 -1.67%
1999-03-15 0 1.200 1.190 1.210 1.180 1.210 2,182,378 2,600,451 1.1916 0.532 0.528 0.537 0.523 0.537 4,921,426 0.5284 1.69%
1999-03-12 0 1.180 1.180 1.190 1.170 1.250 5,172,000 6,190,540 1.1969 0.523 0.523 0.528 0.519 0.554 11,663,249 0.5308 -3.28%
1999-03-11 0 1.220 1.200 1.240 1.210 1.270 4,330,000 5,363,080 1.2386 0.541 0.532 0.550 0.537 0.563 9,764,475 0.5492 -4.69%
1999-03-10 0 1.280 1.270 1.280 1.260 1.320 3,166,275 4,066,290 1.2843 0.568 0.563 0.568 0.559 0.585 7,140,188 0.5695 -1.54%
1999-03-09 0 1.300 1.290 1.300 1.260 1.300 2,077,000 2,666,120 1.2836 0.576 0.572 0.576 0.559 0.576 4,683,791 0.5692 3.17%
1999-03-08 0 1.260 1.260 1.280 1.260 1.330 3,728,000 4,845,180 1.2997 0.559 0.559 0.568 0.559 0.590 8,406,920 0.5763 0.00%
1999-03-05 0 1.260 1.260 1.270 1.260 1.290 1,666,000 2,118,420 1.2716 0.559 0.559 0.563 0.559 0.572 3,756,955 0.5639 0.80%
1999-03-04 0 1.250 1.260 1.270 1.250 1.290 1,542,000 1,951,540 1.2656 0.554 0.559 0.563 0.554 0.572 3,477,326 0.5612 -1.57%
1999-03-03 0 1.270 1.250 1.270 1.240 1.300 3,448,000 4,393,680 1.2743 0.563 0.554 0.563 0.550 0.576 7,775,499 0.5651 0.79%
1999-03-02 0 1.260 1.240 1.260 1.230 1.360 3,942,000 5,139,660 1.3038 0.559 0.550 0.559 0.545 0.603 8,889,506 0.5782 -8.70%
1999-03-01 0 1.380 1.380 1.390 1.300 1.390 5,570,000 7,532,080 1.3523 0.612 0.612 0.616 0.576 0.616 12,560,769 0.5997 6.15%
1999-02-26 0 1.300 1.290 1.310 1.250 1.320 2,957,000 3,765,420 1.2734 0.576 0.572 0.581 0.554 0.585 6,668,257 0.5647 4.84%
1999-02-25 0 1.240 1.230 1.240 1.180 1.240 2,920,000 3,543,890 1.2137 0.550 0.545 0.550 0.523 0.550 6,584,819 0.5382 4.20%
1999-02-24 0 1.190 1.190 1.200 1.130 1.230 3,300,000 3,951,860 1.1975 0.528 0.528 0.532 0.501 0.545 7,441,748 0.5310 5.31%
1999-02-23 0 1.130 1.120 1.130 1.120 1.160 1,190,000 1,349,560 1.1341 0.501 0.497 0.501 0.497 0.514 2,683,539 0.5029 0.89%
1999-02-22 0 1.120 1.110 1.120 1.110 1.150 536,000 602,740 1.1245 0.497 0.492 0.497 0.492 0.510 1,208,720 0.4987 -2.61%
1999-02-19 0 1.150 1.150 1.160 1.150 1.200 1,438,000 1,679,660 1.1681 0.510 0.510 0.514 0.510 0.532 3,242,798 0.5180 -3.36%
1999-02-15 0 1.190 1.190 1.200 1.160 1.210 2,508,000 2,995,460 1.1944 0.528 0.528 0.532 0.514 0.537 5,655,728 0.5296 0.00%
1999-02-12 0 1.190 1.190 1.200 1.150 1.190 6,820,000 8,025,740 1.1768 0.528 0.528 0.532 0.510 0.528 15,379,612 0.5218 6.25%
1999-02-11 0 1.120 1.110 1.130 1.110 1.150 4,764,000 5,395,780 1.1326 0.497 0.492 0.501 0.492 0.510 10,743,178 0.5023 0.00%
1999-02-10 0 1.120 1.110 1.120 1.110 1.180 7,723,000 8,737,470 1.1314 0.497 0.492 0.497 0.492 0.523 17,415,945 0.5017 -0.88%
1999-02-09 0 1.130 1.120 1.130 1.060 1.160 3,808,000 4,273,260 1.1222 0.501 0.497 0.501 0.470 0.514 8,587,326 0.4976 2.73%
1999-02-08 0 1.100 1.100 1.110 1.080 1.180 3,100,000 3,461,460 1.1166 0.488 0.488 0.492 0.479 0.523 6,990,733 0.4951 -6.78%
1999-02-05 0 1.180 1.160 1.170 1.170 1.210 2,990,000 3,561,140 1.1910 0.523 0.514 0.519 0.519 0.537 6,742,675 0.5281 -4.84%
1999-02-04 0 1.240 1.220 1.250 1.230 1.250 2,630,000 3,265,000 1.2414 0.550 0.541 0.554 0.545 0.554 5,930,848 0.5505 3.33%
1999-02-03 0 1.200 1.200 1.210 1.200 1.310 2,666,000 3,324,700 1.2471 0.532 0.532 0.537 0.532 0.581 6,012,030 0.5530 -8.40%
1999-02-02 0 1.310 1.310 1.320 1.270 1.380 3,170,000 4,168,820 1.3151 0.581 0.581 0.585 0.563 0.612 7,148,588 0.5832 -2.24%
1999-02-01 0 1.340 1.340 1.360 1.340 1.360 1,272,000 1,716,660 1.3496 0.594 0.594 0.603 0.594 0.603 2,868,456 0.5985 -1.47%
1999-01-29 0 1.360 1.360 1.370 1.330 1.380 1,051,070 1,428,830 1.3594 0.603 0.603 0.608 0.590 0.612 2,370,242 0.6028 0.74%
1999-01-28 0 1.350 1.340 1.360 1.340 1.410 3,391,000 4,639,490 1.3682 0.599 0.594 0.603 0.594 0.625 7,646,960 0.6067 -2.17%
1999-01-27 0 1.380 1.380 1.390 1.280 1.390 4,332,000 5,801,520 1.3392 0.612 0.612 0.616 0.568 0.616 9,768,986 0.5939 9.52%
1999-01-26 0 1.260 1.260 1.280 1.240 1.320 3,486,000 4,431,718 1.2713 0.559 0.559 0.568 0.550 0.585 7,861,192 0.5637 -2.33%
1999-01-25 0 1.290 1.290 1.300 1.160 1.290 3,746,000 4,717,360 1.2593 0.572 0.572 0.576 0.514 0.572 8,447,511 0.5584 2.38%
1999-01-22 0 1.260 1.250 1.270 1.250 1.330 2,808,000 3,597,040 1.2810 0.559 0.554 0.563 0.554 0.590 6,332,251 0.5681 -8.70%
1999-01-21 0 1.380 1.380 1.390 1.330 1.400 2,236,000 3,097,000 1.3851 0.612 0.612 0.616 0.590 0.621 5,042,348 0.6142 0.00%
1999-01-20 0 1.380 1.370 1.380 1.340 1.440 2,672,000 3,671,380 1.3740 0.612 0.608 0.612 0.594 0.639 6,025,561 0.6093 -5.48%
1999-01-19 0 1.460 1.450 1.470 1.400 1.480 10,522,000 15,175,596 1.4423 0.647 0.643 0.652 0.621 0.656 23,727,901 0.6396 0.00%
1999-01-18 0 1.460 1.460 1.470 1.400 1.470 8,292,000 11,852,022 1.4293 0.647 0.647 0.652 0.621 0.652 18,699,083 0.6338 5.04%
1999-01-15 0 1.390 1.390 1.400 1.310 1.420 11,706,000 16,233,670 1.3868 0.616 0.616 0.621 0.581 0.630 26,397,910 0.6150 3.73%
1999-01-14 0 1.340 1.340 1.350 1.150 1.480 27,944,000 36,686,820 1.3129 0.594 0.594 0.599 0.510 0.656 63,015,820 0.5822 -14.10%
1999-01-13 0 1.560 1.560 1.570 1.490 1.750 7,158,700 11,185,172 1.5625 0.692 0.692 0.696 0.661 0.776 16,143,406 0.6929 -11.86%
1999-01-12 0 1.770 1.770 1.780 1.740 1.850 4,996,000 8,925,910 1.7866 0.785 0.785 0.789 0.772 0.820 11,266,355 0.7923 -6.35%
1999-01-11 0 1.890 1.870 1.900 1.860 1.950 1,706,000 3,256,200 1.9087 0.838 0.829 0.843 0.825 0.865 3,847,158 0.8464 1.61%
1999-01-08 0 1.860 1.860 1.900 1.860 2.025 2,836,000 5,542,438 1.9543 0.825 0.825 0.843 0.825 0.898 6,395,393 0.8666 -6.53%
1999-01-07 0 1.990 1.950 1.980 1.950 2.150 6,792,000 13,742,170 2.0233 0.882 0.865 0.878 0.865 0.953 15,316,470 0.8972 -1.73%
1999-01-06 0 2.025 2.000 2.025 1.860 2.025 2,474,000 4,841,890 1.9571 0.898 0.887 0.898 0.825 0.898 5,579,056 0.8679 10.66%
1999-01-05 0 1.830 1.830 1.840 1.800 1.880 402,000 738,420 1.8369 0.812 0.812 0.816 0.798 0.834 906,540 0.8145 -2.66%
1999-01-04 0 1.880 1.880 1.890 1.840 1.900 462,000 863,020 1.8680 0.834 0.834 0.838 0.816 0.843 1,041,845 0.8284 -2.59%
1998-12-31 0 1.930 1.860 1.950 1.900 1.950 702,000 1,346,920 1.9187 0.856 0.825 0.865 0.843 0.865 1,583,063 0.8508 0.52%
1998-12-30 0 1.920 1.910 1.930 1.860 1.950 1,249,000 2,390,750 1.9141 0.851 0.847 0.856 0.825 0.865 2,816,589 0.8488 1.59%
1998-12-29 0 1.890 1.880 1.910 1.820 1.900 1,232,000 2,300,640 1.8674 0.838 0.834 0.847 0.807 0.843 2,778,253 0.8281 3.28%
1998-12-28 0 1.830 1.830 1.840 1.810 1.860 578,000 1,061,040 1.8357 0.812 0.812 0.816 0.803 0.825 1,303,433 0.8140 0.55%
1998-12-24 0 1.820 1.810 1.840 1.770 1.840 2,366,000 4,308,500 1.8210 0.807 0.803 0.816 0.785 0.816 5,335,508 0.8075 5.20%
1998-12-23 0 1.730 1.730 1.760 1.680 1.760 1,690,000 2,896,780 1.7141 0.767 0.767 0.780 0.745 0.780 3,811,077 0.7601 -3.35%
1998-12-22 0 1.790 1.780 1.790 1.770 1.860 1,422,080 2,569,108 1.8066 0.794 0.789 0.794 0.785 0.825 3,206,897 0.8011 -5.29%
1998-12-21 0 1.890 1.880 1.890 1.860 1.930 2,238,000 4,219,360 1.8853 0.838 0.834 0.838 0.825 0.856 5,046,858 0.8360 1.07%
1998-12-18 0 1.870 1.870 1.880 1.820 1.900 2,352,000 4,427,460 1.8824 0.829 0.829 0.834 0.807 0.843 5,303,937 0.8347 2.75%
1998-12-17 0 1.820 1.820 1.840 1.800 1.870 2,582,000 4,745,540 1.8379 0.807 0.807 0.816 0.798 0.829 5,822,604 0.8150 -3.70%
1998-12-16 0 1.890 1.890 1.900 1.890 1.960 2,730,000 5,236,200 1.9180 0.838 0.838 0.843 0.838 0.869 6,156,355 0.8505 -2.07%
1998-12-15 0 1.930 1.930 1.940 1.920 1.980 1,804,000 3,516,440 1.9492 0.856 0.856 0.860 0.851 0.878 4,068,156 0.8644 0.00%
1998-12-14 0 1.930 1.930 1.960 1.930 1.990 2,666,000 5,242,540 1.9664 0.856 0.856 0.869 0.856 0.882 6,012,030 0.8720 -4.69%
1998-12-11 0 2.025 2.000 2.025 2.000 2.150 4,324,000 8,858,100 2.0486 0.898 0.887 0.898 0.887 0.953 9,750,945 0.9084 -10.00%
1998-12-10 0 2.250 2.225 2.250 2.200 2.275 2,310,000 5,202,450 2.2521 0.998 0.987 0.998 0.976 1.009 5,209,224 0.9987 2.27%
1998-12-09 0 2.200 2.200 2.225 2.200 2.300 4,774,000 10,654,900 2.2319 0.976 0.976 0.987 0.976 1.020 10,765,729 0.9897 -3.30%
1998-12-08 0 2.275 2.200 2.225 2.150 2.350 15,126,000 34,435,450 2.2766 1.009 0.976 0.987 0.953 1.042 34,110,267 1.0095 5.81%
1998-12-07 0 2.150 2.125 2.150 2.100 2.250 7,455,000 15,999,202 2.1461 0.953 0.942 0.953 0.931 0.998 16,811,585 0.9517 9.14%
1998-12-04 0 1.970 1.960 1.980 1.930 2.100 3,796,000 7,567,196 1.9935 0.874 0.869 0.878 0.856 0.931 8,560,265 0.8840 -6.19%
1998-12-03 0 2.100 2.075 2.100 1.890 2.150 1,370,000 2,796,000 2.0409 0.931 0.920 0.931 0.838 0.953 3,089,453 0.9050 6.60%
1998-12-02 0 1.970 1.970 2.000 1.950 2.100 2,648,000 5,376,996 2.0306 0.874 0.874 0.887 0.865 0.931 5,971,439 0.9005 -2.72%
1998-12-01 0 2.025 2.025 2.050 1.980 2.050 2,732,000 5,509,980 2.0168 0.898 0.898 0.909 0.878 0.909 6,160,865 0.8944 -3.57%
1998-11-30 0 2.100 2.075 2.100 2.025 2.100 3,150,000 6,489,400 2.0601 0.931 0.920 0.931 0.898 0.931 7,103,487 0.9136 -2.33%
1998-11-27 0 2.150 2.125 2.150 2.100 2.200 2,926,000 6,274,906 2.1445 0.953 0.942 0.953 0.931 0.976 6,598,350 0.9510 -3.37%
1998-11-26 0 2.225 2.200 2.250 2.075 2.300 4,672,000 10,310,400 2.2068 0.987 0.976 0.998 0.920 1.020 10,535,711 0.9786 -3.26%
1998-11-25 0 2.300 2.275 2.300 2.300 2.425 2,112,000 4,977,500 2.3568 1.020 1.009 1.020 1.020 1.075 4,762,719 1.0451 -3.16%
1998-11-24 0 2.375 2.375 2.400 2.350 2.450 3,462,000 8,290,800 2.3948 1.053 1.053 1.064 1.042 1.086 7,807,070 1.0620 3.26%
1998-11-23 0 2.300 2.325 2.350 2.225 2.450 6,058,000 14,122,074 2.3311 1.020 1.031 1.042 0.987 1.086 13,661,245 1.0337 -6.12%
1998-11-20 0 2.450 2.450 2.475 2.425 2.550 3,442,000 8,576,170 2.4916 1.086 1.086 1.098 1.075 1.131 7,761,969 1.1049 -2.00%
1998-11-19 0 2.500 2.450 2.500 2.450 2.500 3,050,000 7,542,950 2.4731 1.109 1.086 1.109 1.086 1.109 6,877,979 1.0967 -0.99%
1998-11-18 0 2.525 2.500 2.550 2.500 2.625 4,618,000 11,712,200 2.5362 1.120 1.109 1.131 1.109 1.164 10,413,937 1.1247 -2.88%
1998-11-17 0 2.600 2.525 2.600 2.500 2.600 11,786,000 30,234,600 2.5653 1.153 1.120 1.153 1.109 1.153 26,578,316 1.1376 5.05%
1998-11-16 0 2.475 2.450 2.475 2.475 2.550 1,586,000 3,986,000 2.5132 1.098 1.086 1.098 1.098 1.131 3,576,549 1.1145 -2.94%
1998-11-13 0 2.550 2.525 2.550 2.525 2.700 4,250,000 10,929,500 2.5716 1.131 1.120 1.131 1.120 1.197 9,584,069 1.1404 -1.92%
1998-11-12 0 2.600 2.575 2.600 2.425 2.650 17,936,000 45,875,650 2.5577 1.153 1.142 1.153 1.075 1.175 40,447,028 1.1342 8.33%
1998-11-11 0 2.400 2.375 2.400 2.350 2.450 2,676,000 6,416,800 2.3979 1.064 1.053 1.064 1.042 1.086 6,034,581 1.0633 1.05%
1998-11-10 0 2.375 2.375 2.400 2.325 2.475 6,222,000 14,983,780 2.4082 1.053 1.053 1.064 1.031 1.098 14,031,078 1.0679 -2.06%
1998-11-09 0 2.425 2.400 2.425 2.350 2.550 12,266,000 30,200,270 2.4621 1.075 1.064 1.075 1.042 1.131 27,660,752 1.0918 4.30%
1998-11-06 0 2.325 2.275 2.325 2.125 2.375 6,749,500 15,075,873 2.2336 1.031 1.009 1.031 0.942 1.053 15,220,630 0.9905 9.41%
1998-11-05 0 2.125 2.100 2.150 2.100 2.450 5,555,000 12,819,078 2.3077 0.942 0.931 0.953 0.931 1.086 12,526,942 1.0233 -9.57%
1998-11-04 0 2.350 2.300 2.325 2.325 2.625 12,444,000 30,769,400 2.4726 1.042 1.020 1.031 1.031 1.164 28,062,155 1.0965 -4.08%
1998-11-03 0 2.450 2.425 2.450 2.250 2.450 15,288,000 36,072,650 2.3595 1.086 1.075 1.086 0.998 1.086 34,475,589 1.0463 10.11%
1998-11-02 0 2.225 2.225 2.250 2.075 2.250 6,946,600 15,020,420 2.1623 0.987 0.987 0.998 0.920 0.998 15,665,105 0.9588 7.23%
1998-10-30 0 2.075 2.075 2.100 1.930 2.075 6,359,000 12,644,260 1.9884 0.920 0.920 0.931 0.856 0.920 14,340,023 0.8817 8.64%
1998-10-29 0 1.910 1.910 1.930 1.870 1.970 6,744,000 12,929,800 1.9172 0.847 0.847 0.856 0.829 0.874 15,208,227 0.8502 -1.04%
1998-10-27 0 1.930 1.920 1.930 1.900 2.000 4,804,000 9,350,128 1.9463 0.856 0.851 0.856 0.843 0.887 10,833,381 0.8631 2.66%
1998-10-26 0 1.880 1.880 1.890 1.870 2.025 9,522,000 18,338,828 1.9259 0.834 0.834 0.838 0.829 0.898 21,472,825 0.8540 -4.57%
1998-10-23 0 1.970 1.970 1.980 1.840 1.990 6,650,000 12,803,490 1.9253 0.874 0.874 0.878 0.816 0.882 14,996,250 0.8538 -0.51%
1998-10-22 0 1.980 1.970 1.990 1.850 2.000 3,672,000 7,197,860 1.9602 0.878 0.874 0.882 0.820 0.887 8,280,636 0.8692 1.02%
1998-10-21 0 1.960 1.940 2.000 1.960 2.300 2,788,000 5,768,950 2.0692 0.869 0.860 0.887 0.869 1.020 6,287,149 0.9176 -8.84%
1998-10-20 0 2.150 2.150 2.175 2.150 2.350 4,202,000 9,405,346 2.2383 0.953 0.953 0.964 0.953 1.042 9,475,826 0.9926 -5.49%
1998-10-19 0 2.275 2.225 2.300 2.225 2.350 3,636,000 8,226,840 2.2626 1.009 0.987 1.020 0.987 1.042 8,199,453 1.0033 3.41%
1998-10-16 0 2.200 2.175 2.200 2.075 2.325 8,094,000 17,906,750 2.2123 0.976 0.964 0.976 0.920 1.031 18,252,578 0.9811 10.00%
1998-10-15 0 2.000 2.000 2.025 1.990 2.175 4,174,000 8,626,950 2.0668 0.887 0.887 0.898 0.882 0.964 9,412,684 0.9165 0.00%
1998-10-14 0 2.000 1.990 2.025 1.980 2.200 5,456,000 11,247,030 2.0614 0.887 0.882 0.898 0.878 0.976 12,303,690 0.9141 -1.23%
1998-10-13 0 2.025 2.025 2.050 2.000 2.350 4,080,000 8,588,150 2.1049 0.898 0.898 0.909 0.887 1.042 9,200,707 0.9334 -6.90%
1998-10-12 0 2.175 2.150 2.175 2.150 2.375 14,046,000 31,696,710 2.2566 0.964 0.953 0.964 0.953 1.053 31,674,785 1.0007 2.35%
1998-10-09 0 2.125 2.125 2.200 1.790 2.150 10,582,000 20,394,890 1.9273 0.942 0.942 0.976 0.794 0.953 23,863,205 0.8547 18.72%
1998-10-08 0 1.790 1.790 1.820 1.710 1.840 5,382,000 9,636,800 1.7906 0.794 0.794 0.807 0.758 0.816 12,136,814 0.7940 2.87%
1998-10-07 0 1.740 1.720 1.740 1.580 1.760 2,376,000 4,103,260 1.7270 0.772 0.763 0.772 0.701 0.780 5,358,059 0.7658 10.13%
1998-10-05 0 1.580 1.570 1.600 1.580 1.610 610,000 971,600 1.5928 0.701 0.696 0.710 0.701 0.714 1,375,596 0.7063 -5.39%
1998-09-30 0 1.670 1.660 1.680 1.650 1.690 1,038,000 1,746,780 1.6828 0.741 0.736 0.745 0.732 0.749 2,340,768 0.7462 -3.47%
1998-09-29 0 1.730 1.730 1.740 1.710 1.800 2,748,000 4,765,240 1.7341 0.767 0.767 0.772 0.758 0.798 6,196,946 0.7690 -1.70%
1998-09-28 0 1.760 1.760 1.770 1.760 1.810 6,458,000 11,495,380 1.7800 0.780 0.780 0.785 0.780 0.803 14,563,275 0.7893 -0.56%
1998-09-25 0 1.770 1.770 1.800 1.750 1.830 6,299,930 11,299,919 1.7937 0.785 0.785 0.798 0.776 0.812 14,206,816 0.7954 -4.32%
1998-09-24 0 1.850 1.830 1.850 1.640 1.900 12,446,000 22,529,680 1.8102 0.820 0.812 0.820 0.727 0.843 28,066,665 0.8027 17.83%
1998-09-23 0 1.570 1.570 1.600 1.550 1.710 7,876,000 12,720,504 1.6151 0.696 0.696 0.710 0.687 0.758 17,760,972 0.7162 -4.85%
1998-09-22 0 1.650 1.660 1.670 1.550 1.670 4,113,622 6,599,514 1.6043 0.732 0.736 0.741 0.687 0.741 9,276,527 0.7114 6.45%
1998-09-21 0 1.550 1.540 1.570 1.470 1.560 3,449,000 5,194,510 1.5061 0.687 0.683 0.696 0.652 0.692 7,777,754 0.6679 0.00%
1998-09-18 0 1.550 1.530 1.560 1.400 1.560 4,892,000 7,252,820 1.4826 0.687 0.678 0.692 0.621 0.692 11,031,828 0.6574 0.00%
1998-09-17 0 1.550 - 1.550 1.540 1.780 8,830,000 14,509,316 1.6432 0.687 - 0.687 0.683 0.789 19,912,313 0.7287 -13.89%
1998-09-16 0 1.800 1.780 1.800 1.560 1.850 9,714,300 16,667,300 1.7157 0.798 0.789 0.798 0.692 0.820 21,906,476 0.7608 16.88%
1998-09-15 0 1.540 1.530 1.540 1.400 1.570 8,724,000 12,880,508 1.4764 0.683 0.678 0.683 0.621 0.696 19,673,276 0.6547 13.24%
1998-09-14 0 1.360 1.340 1.350 1.300 1.380 13,840,000 18,007,598 1.3011 0.603 0.594 0.599 0.576 0.612 31,210,240 0.5770 7.94%
1998-09-11 0 1.260 1.240 1.260 1.240 1.410 2,736,000 3,523,240 1.2877 0.559 0.550 0.559 0.550 0.625 6,169,886 0.5710 -10.64%
1998-09-10 0 1.410 1.400 1.410 1.400 1.470 6,032,000 8,651,120 1.4342 0.625 0.621 0.625 0.621 0.652 13,602,613 0.6360 -1.40%
1998-09-09 0 1.430 1.410 1.430 1.410 1.500 4,124,000 6,032,580 1.4628 0.634 0.625 0.634 0.625 0.665 9,299,930 0.6487 -4.67%
1998-09-08 0 1.500 1.520 1.530 1.440 1.570 11,314,500 17,116,250 1.5128 0.665 0.674 0.678 0.639 0.696 25,515,048 0.6708 7.14%
1998-09-07 0 1.400 1.390 1.410 1.360 1.450 9,860,000 13,981,120 1.4180 0.621 0.616 0.625 0.603 0.643 22,235,041 0.6288 4.48%
1998-09-04 0 1.340 1.330 1.340 1.130 1.350 11,565,000 14,614,590 1.2637 0.594 0.590 0.594 0.501 0.599 26,079,944 0.5604 17.54%
1998-09-03 0 1.140 1.130 1.140 1.140 1.210 6,516,000 7,544,540 1.1578 0.506 0.501 0.506 0.506 0.537 14,694,070 0.5134 0.88%
1998-09-02 0 1.130 1.130 1.160 1.110 1.230 3,773,000 4,347,240 1.1522 0.501 0.501 0.514 0.492 0.545 8,508,399 0.5109 -0.88%
1998-09-01 0 1.140 1.100 1.130 1.060 1.230 3,323,000 3,854,280 1.1599 0.506 0.488 0.501 0.470 0.545 7,493,615 0.5143 4.59%
1998-08-31 0 1.090 1.090 1.110 1.010 1.120 8,290,500 9,006,880 1.0864 0.483 0.483 0.492 0.448 0.497 18,695,700 0.4818 6.86%
1998-08-28 0 1.020 1.020 1.030 0.880 1.070 13,669,000 13,130,900 0.9606 0.452 0.452 0.457 0.390 0.474 30,824,622 0.4260 -7.27%
1998-08-27 0 1.100 1.080 1.100 1.070 1.160 2,642,000 2,922,420 1.1061 0.488 0.479 0.488 0.474 0.514 5,957,909 0.4905 -5.98%
1998-08-26 0 1.170 1.160 1.170 1.150 1.230 2,010,000 2,389,860 1.1890 0.519 0.514 0.519 0.510 0.545 4,532,701 0.5272 -1.68%
1998-08-25 0 1.190 1.150 1.190 1.190 1.230 4,686,000 5,609,600 1.1971 0.528 0.510 0.528 0.528 0.545 10,567,282 0.5308 0.00%
1998-08-24 0 1.190 1.180 1.190 1.150 1.290 4,564,000 5,455,120 1.1952 0.528 0.523 0.528 0.510 0.572 10,292,163 0.5300 -8.46%
1998-08-21 0 1.300 1.300 1.310 1.290 1.330 1,450,000 1,898,600 1.3094 0.576 0.576 0.581 0.572 0.590 3,269,859 0.5806 -2.26%
1998-08-20 0 1.330 1.310 1.330 1.310 1.420 5,520,000 7,519,784 1.3623 0.590 0.581 0.590 0.581 0.630 12,448,015 0.6041 -0.75%
1998-08-19 0 1.340 1.340 1.350 1.280 1.360 4,304,000 5,684,996 1.3209 0.594 0.594 0.599 0.568 0.603 9,705,843 0.5857 8.06%
1998-08-18 0 1.240 1.250 1.270 1.200 1.410 6,470,000 8,422,260 1.3017 0.550 0.554 0.563 0.532 0.625 14,590,336 0.5772 -11.43%
1998-08-14 0 1.400 1.400 1.430 1.350 1.500 6,369,000 8,945,680 1.4046 0.621 0.621 0.634 0.599 0.665 14,362,574 0.6228 9.38%
1998-08-13 0 1.280 1.280 1.290 1.200 1.290 5,638,000 7,018,320 1.2448 0.568 0.568 0.572 0.532 0.572 12,714,114 0.5520 8.47%
1998-08-12 0 1.180 1.180 1.190 1.070 1.200 4,087,000 4,642,780 1.1360 0.523 0.523 0.528 0.474 0.532 9,216,492 0.5037 13.46%
1998-08-11 0 1.040 1.040 1.060 1.000 1.090 4,398,000 4,650,760 1.0575 0.461 0.461 0.470 0.443 0.483 9,917,820 0.4689 0.97%
1998-08-10 0 1.030 1.020 1.060 1.010 1.090 8,137,000 8,538,020 1.0493 0.457 0.452 0.470 0.448 0.483 18,349,546 0.4653 1.98%
1998-08-07 0 1.010 1.000 1.020 0.990 1.130 10,959,000 11,667,388 1.0646 0.448 0.443 0.452 0.439 0.501 24,713,368 0.4721 -15.83%
1998-08-06 0 1.200 1.200 1.210 1.200 1.340 2,221,000 2,787,840 1.2552 0.532 0.532 0.537 0.532 0.594 5,008,522 0.5566 -7.69%
1998-08-05 0 1.300 1.300 1.320 1.260 1.370 3,560,000 4,674,940 1.3132 0.576 0.576 0.585 0.559 0.608 8,028,068 0.5823 -6.47%
1998-08-04 0 1.390 1.350 1.390 1.300 1.400 2,976,000 4,033,060 1.3552 0.616 0.599 0.616 0.576 0.621 6,711,104 0.6010 3.73%
1998-08-03 0 1.340 1.340 1.350 1.330 1.390 3,104,000 4,305,640 1.3871 0.594 0.594 0.599 0.590 0.616 6,999,753 0.6151 -8.22%
1998-07-31 0 1.460 1.460 1.470 1.400 1.540 13,862,000 20,179,094 1.4557 0.647 0.647 0.652 0.621 0.683 31,259,852 0.6455 8.15%
1998-07-30 0 1.350 1.340 1.380 1.230 1.410 18,426,000 24,259,874 1.3166 0.599 0.594 0.612 0.545 0.625 41,552,015 0.5838 1.50%
1998-07-29 0 1.330 1.330 1.340 1.320 1.520 10,564,000 15,177,640 1.4367 0.590 0.590 0.594 0.585 0.674 23,822,614 0.6371 -11.92%
1998-07-28 0 1.510 1.510 1.520 1.460 1.700 10,646,000 16,202,720 1.5220 0.670 0.670 0.674 0.647 0.754 24,007,530 0.6749 -10.65%
1998-07-27 0 1.690 1.680 1.690 1.670 1.860 4,509,000 7,931,790 1.7591 0.749 0.745 0.749 0.741 0.825 10,168,134 0.7801 -9.14%
1998-07-24 0 1.860 1.850 1.860 1.790 1.900 7,402,000 13,686,870 1.8491 0.825 0.820 0.825 0.794 0.843 16,692,066 0.8200 0.54%
1998-07-23 0 1.850 1.850 1.880 1.780 2.050 10,342,000 19,146,920 1.8514 0.820 0.820 0.834 0.789 0.909 23,321,987 0.8210 -15.91%
1998-07-22 0 2.200 2.175 2.200 2.200 2.300 2,522,000 5,689,450 2.2559 0.976 0.964 0.976 0.976 1.020 5,687,300 1.0004 -7.37%
1998-07-21 0 2.375 2.300 2.375 2.275 2.375 4,204,000 9,882,700 2.3508 1.053 1.020 1.053 1.009 1.053 9,480,336 1.0424 3.26%
1998-07-20 0 2.300 2.275 2.300 2.250 2.375 2,258,000 5,172,620 2.2908 1.020 1.009 1.020 0.998 1.053 5,091,960 1.0158 -3.16%
1998-07-17 0 2.375 2.350 2.375 2.300 2.400 1,626,000 3,843,550 2.3638 1.053 1.042 1.053 1.020 1.064 3,666,752 1.0482 2.15%
1998-07-16 0 2.325 2.325 2.375 2.325 2.475 3,134,000 7,525,200 2.4011 1.031 1.031 1.053 1.031 1.098 7,067,405 1.0648 -2.11%
1998-07-15 0 2.375 2.375 2.400 2.300 2.400 1,938,000 4,542,700 2.3440 1.053 1.053 1.064 1.020 1.064 4,370,336 1.0394 3.26%
1998-07-14 0 2.300 2.250 2.300 2.225 2.350 2,622,000 5,945,200 2.2674 1.020 0.998 1.020 0.987 1.042 5,912,807 1.0055 -1.08%
1998-07-13 0 2.325 2.275 2.325 2.150 2.325 2,736,000 6,147,850 2.2470 1.031 1.009 1.031 0.953 1.031 6,169,886 0.9964 2.20%
1998-07-10 0 2.275 2.275 2.300 2.250 2.350 3,124,000 7,121,100 2.2795 1.009 1.009 1.020 0.998 1.042 7,044,855 1.0108 -5.21%
1998-07-09 0 2.400 2.375 2.400 2.375 2.425 1,206,000 2,893,250 2.3990 1.064 1.053 1.064 1.053 1.075 2,719,621 1.0638 -2.04%
1998-07-08 0 2.450 2.425 2.450 2.375 2.475 2,550,000 6,165,090 2.4177 1.086 1.075 1.086 1.053 1.098 5,750,442 1.0721 3.16%
1998-07-07 0 2.375 2.375 2.400 2.375 2.525 2,110,000 5,084,200 2.4096 1.053 1.053 1.064 1.053 1.120 4,758,209 1.0685 -3.06%
1998-07-06 0 2.450 2.425 2.450 2.375 2.475 1,242,800 3,011,560 2.4232 1.086 1.075 1.086 1.053 1.098 2,802,607 1.0746 1.03%
1998-07-03 0 2.425 2.400 2.450 2.350 2.500 8,516,000 20,638,844 2.4235 1.075 1.064 1.086 1.042 1.109 19,204,220 1.0747 -4.90%
1998-07-02 0 2.550 2.550 2.600 2.550 2.800 7,614,600 20,460,580 2.6870 1.131 1.131 1.153 1.131 1.242 17,171,495 1.1915 2.00%
1998-06-30 0 2.500 2.475 2.500 2.450 2.600 2,034,000 5,077,802 2.4965 1.109 1.098 1.109 1.086 1.153 4,586,823 1.1070 1.01%
1998-06-29 0 2.475 2.450 2.500 2.400 2.625 5,834,000 14,826,260 2.5414 1.098 1.086 1.109 1.064 1.164 13,156,108 1.1269 -2.94%
1998-06-26 0 2.550 2.550 2.575 2.525 2.725 6,318,000 16,544,800 2.6187 1.131 1.131 1.142 1.120 1.208 14,247,565 1.1612 -4.67%
1998-06-25 0 2.675 2.650 2.675 2.575 2.675 8,948,000 23,489,000 2.6251 1.186 1.175 1.186 1.142 1.186 20,178,412 1.1641 3.88%
1998-06-24 0 2.575 2.550 2.575 2.500 2.700 5,266,000 13,575,800 2.5780 1.142 1.131 1.142 1.109 1.197 11,875,226 1.1432 -1.90%
1998-06-23 0 2.625 2.575 2.625 2.575 2.775 5,330,000 14,223,800 2.6686 1.164 1.142 1.164 1.142 1.231 12,019,551 1.1834 -3.67%
1998-06-22 0 2.725 2.700 2.725 2.700 3.075 5,037,000 14,631,045 2.9047 1.208 1.197 1.208 1.197 1.364 11,358,813 1.2881 -9.92%
1998-06-19 0 3.025 2.925 3.025 2.825 3.175 9,336,000 27,565,302 2.9526 1.341 1.297 1.341 1.253 1.408 21,053,382 1.3093 1.68%
1998-06-18 0 2.975 2.950 2.975 2.700 3.050 13,464,000 39,060,810 2.9011 1.319 1.308 1.319 1.197 1.353 30,362,332 1.2865 17.82%
1998-06-17 0 2.525 2.500 2.525 2.400 2.575 10,092,040 24,492,956 2.4270 1.120 1.109 1.120 1.064 1.142 22,758,309 1.0762 7.45%
1998-06-16 0 2.350 2.350 2.375 2.250 2.400 3,223,000 7,545,608 2.3412 1.042 1.042 1.053 0.998 1.064 7,268,107 1.0382 4.44%
1998-06-15 0 2.250 2.250 2.325 2.250 2.500 5,940,000 14,284,146 2.4047 0.998 0.998 1.031 0.998 1.109 13,395,146 1.0664 -11.76%
1998-06-12 0 2.550 2.525 2.550 2.400 2.575 6,802,000 17,261,980 2.5378 1.131 1.120 1.131 1.064 1.142 15,339,021 1.1254 3.03%
1998-06-11 0 2.475 2.425 2.450 2.400 2.750 6,970,000 18,257,270 2.6194 1.098 1.075 1.086 1.064 1.219 15,717,874 1.1616 -9.17%
1998-06-10 0 2.725 2.725 2.750 2.650 2.900 11,138,000 30,717,020 2.7579 1.208 1.208 1.219 1.175 1.286 25,117,027 1.2230 -7.63%
1998-06-09 0 2.950 2.925 2.950 2.950 3.200 5,600,000 17,549,250 3.1338 1.308 1.297 1.308 1.308 1.419 12,628,421 1.3897 -7.09%
1998-06-08 0 3.175 3.175 3.200 3.150 3.400 4,072,000 13,585,250 3.3363 1.408 1.408 1.419 1.397 1.508 9,182,666 1.4794 -6.62%
1998-06-05 0 3.400 3.400 3.450 3.400 3.500 2,073,000 7,203,002 3.4747 1.508 1.508 1.530 1.508 1.552 4,674,771 1.5408 -2.16%
1998-06-04 0 3.475 3.450 3.475 3.400 3.600 2,276,000 7,820,140 3.4359 1.541 1.530 1.541 1.508 1.596 5,132,551 1.5236 2.21%
1998-06-03 0 3.400 3.400 3.425 3.275 3.425 1,424,000 4,734,450 3.3248 1.508 1.508 1.519 1.452 1.519 3,211,227 1.4743 3.03%
1998-06-02 0 3.300 3.200 3.300 3.200 3.425 3,276,000 10,829,700 3.3058 1.463 1.419 1.463 1.419 1.519 7,387,626 1.4659 -2.94%
1998-06-01 0 3.400 - 3.400 3.400 3.650 2,782,000 9,835,696 3.5355 1.508 - 1.508 1.508 1.619 6,273,619 1.5678 -5.56%
1998-05-29 0 3.600 3.600 3.650 3.600 3.650 2,052,000 7,457,500 3.6343 1.596 1.596 1.619 1.596 1.619 4,627,414 1.6116 -1.37%
1998-05-28 0 3.650 3.650 3.700 3.650 3.850 2,462,000 9,164,110 3.7222 1.619 1.619 1.641 1.619 1.707 5,551,995 1.6506 -2.67%
1998-05-27 0 3.750 3.700 3.750 3.675 3.750 2,334,000 8,654,024 3.7078 1.663 1.641 1.663 1.630 1.663 5,263,345 1.6442 -0.66%
1998-05-26 0 3.775 3.750 3.775 3.725 3.775 118,000 442,950 3.7538 1.674 1.663 1.674 1.652 1.674 266,099 1.6646 -1.95%
1998-05-25 0 3.850 3.825 3.850 3.800 3.850 870,000 3,319,950 3.8160 1.707 1.696 1.707 1.685 1.707 1,961,915 1.6922 1.32%
1998-05-22 0 3.800 3.800 3.875 3.775 3.900 540,000 2,064,600 3.8233 1.685 1.685 1.718 1.674 1.729 1,217,741 1.6954 -1.94%
1998-05-21 0 3.875 3.850 3.900 3.725 3.975 4,462,000 17,369,650 3.8928 1.718 1.707 1.729 1.652 1.763 10,062,145 1.7262 -0.51%
1998-05-20 0 3.975 3.975 4.000 3.725 4.000 3,028,000 11,951,000 3.9468 1.727 1.727 1.738 1.619 1.738 6,968,616 1.7150 0.63%
1998-05-19 0 3.950 3.900 3.950 3.800 4.025 2,522,000 9,938,724 3.9408 1.716 1.695 1.716 1.651 1.749 5,804,112 1.7124 -1.86%
1998-05-18 0 4.025 4.000 4.025 4.000 4.075 1,114,000 4,484,300 4.0254 1.749 1.738 1.749 1.738 1.771 2,563,751 1.7491 0.63%
1998-05-15 0 4.000 4.000 4.050 3.975 4.100 4,615,000 18,423,928 3.9922 1.738 1.738 1.760 1.727 1.782 10,620,926 1.7347 -0.62%
1998-05-14 0 4.025 3.975 4.025 3.750 4.025 9,250,000 36,167,626 3.9100 1.749 1.727 1.749 1.629 1.749 21,287,880 1.6990 8.78%
1998-05-13 0 3.700 3.700 3.725 3.575 3.750 12,848,000 47,437,120 3.6922 1.608 1.608 1.619 1.553 1.629 29,568,291 1.6043 2.07%
1998-05-12 0 3.625 3.625 3.700 3.625 3.800 3,414,000 12,512,550 3.6651 1.575 1.575 1.608 1.575 1.651 7,856,954 1.5925 -2.68%
1998-05-11 0 3.725 3.725 3.750 3.625 3.750 3,661,960 13,534,676 3.6960 1.619 1.619 1.629 1.575 1.629 8,427,607 1.6060 3.47%
1998-05-08 0 3.600 3.600 3.625 3.525 3.625 7,222,000 25,826,082 3.5760 1.564 1.564 1.575 1.532 1.575 16,620,656 1.5539 1.41%
1998-05-07 0 3.550 3.525 3.550 3.475 3.600 7,672,000 27,355,324 3.5656 1.543 1.532 1.543 1.510 1.564 17,656,283 1.5493 -2.07%
1998-05-06 0 3.625 3.625 3.650 3.575 4.000 12,290,000 45,262,516 3.6829 1.575 1.575 1.586 1.553 1.738 28,284,114 1.6003 -9.94%
1998-05-05 0 4.025 4.000 4.050 4.025 4.100 3,428,000 13,900,800 4.0551 1.749 1.738 1.760 1.749 1.782 7,889,173 1.7620 -1.83%
1998-05-04 0 4.100 4.100 4.125 4.100 4.125 566,000 2,323,350 4.1049 1.782 1.782 1.792 1.782 1.792 1,302,588 1.7836 -0.61%
1998-05-01 0 4.125 4.125 4.150 4.125 4.200 1,396,000 5,764,854 4.1296 1.792 1.792 1.803 1.792 1.825 3,212,744 1.7944 0.61%
1998-04-30 0 4.100 4.100 4.125 4.050 4.150 1,568,000 6,442,650 4.1088 1.782 1.782 1.792 1.760 1.803 3,608,583 1.7854 -0.61%
1998-04-29 0 4.125 4.100 4.125 4.075 4.150 2,632,000 10,825,386 4.1130 1.792 1.782 1.792 1.771 1.803 6,057,265 1.7872 0.00%
1998-04-28 0 4.125 4.125 4.150 4.000 4.150 3,944,000 16,271,750 4.1257 1.792 1.792 1.803 1.738 1.803 9,076,692 1.7927 -1.79%
1998-04-27 0 4.200 4.175 4.200 4.175 4.375 2,344,000 9,987,890 4.2610 1.825 1.814 1.825 1.814 1.901 5,394,464 1.8515 -4.55%
1998-04-24 0 4.400 4.400 4.425 4.300 4.425 2,086,000 9,187,600 4.4044 1.912 1.912 1.923 1.868 1.923 4,800,705 1.9138 0.00%
1998-04-23 0 4.400 4.375 4.400 4.350 4.500 906,000 3,958,000 4.3687 1.912 1.901 1.912 1.890 1.955 2,085,062 1.8983 -1.68%
1998-04-22 0 4.475 4.475 4.500 4.400 4.500 4,314,000 19,227,200 4.4569 1.944 1.944 1.955 1.912 1.955 9,928,207 1.9366 -0.56%
1998-04-21 0 4.500 4.475 4.525 4.450 4.625 7,676,000 34,762,860 4.5288 1.955 1.944 1.966 1.934 2.010 17,665,489 1.9678 1.12%
1998-04-20 0 4.450 4.450 4.475 4.325 4.500 2,854,000 12,608,302 4.4178 1.934 1.934 1.944 1.879 1.955 6,568,174 1.9196 2.30%
1998-04-17 0 4.350 4.350 4.375 4.325 4.450 3,645,000 15,966,725 4.3804 1.890 1.890 1.901 1.879 1.934 8,388,576 1.9034 -1.14%
1998-04-16 0 4.400 4.350 4.400 4.375 4.550 5,712,000 25,556,850 4.4742 1.912 1.890 1.912 1.901 1.977 13,145,554 1.9441 -3.83%
1998-04-15 0 4.575 4.550 4.600 4.350 4.600 9,485,000 42,687,554 4.5005 1.988 1.977 1.999 1.890 1.999 21,828,708 1.9556 6.40%
1998-04-14 0 4.300 4.250 4.300 4.250 4.400 4,216,000 18,163,120 4.3081 1.868 1.847 1.868 1.847 1.912 9,702,671 1.8720 -1.71%
1998-04-09 0 4.375 4.350 4.400 4.175 4.375 8,028,000 34,132,370 4.2517 1.901 1.890 1.912 1.814 1.901 18,475,579 1.8474 1.74%
1998-04-08 0 4.300 4.275 4.325 4.050 4.325 5,586,000 23,510,718 4.2089 1.868 1.858 1.879 1.760 1.879 12,855,578 1.8288 6.83%
1998-04-07 0 4.025 4.025 4.100 4.000 4.150 2,314,000 9,385,314 4.0559 1.749 1.749 1.782 1.738 1.803 5,325,422 1.7624 -1.23%
1998-04-03 0 4.075 4.050 4.075 4.000 4.175 5,118,000 20,845,118 4.0729 1.771 1.760 1.771 1.738 1.814 11,778,527 1.7698 -1.81%
1998-04-02 0 4.150 4.150 4.175 4.050 4.275 4,311,000 17,914,900 4.1556 1.803 1.803 1.814 1.760 1.858 9,921,303 1.8057 -2.92%
1998-04-01 0 4.275 4.275 4.300 4.150 4.450 8,328,000 36,071,050 4.3313 1.858 1.858 1.868 1.803 1.934 19,165,997 1.8820 3.01%
1998-03-31 0 4.150 4.150 4.225 4.000 4.300 8,358,300 34,660,435 4.1468 1.803 1.803 1.836 1.738 1.868 19,235,729 1.8019 2.47%
1998-03-30 0 4.050 4.000 4.025 4.000 4.400 6,544,000 27,493,000 4.2013 1.760 1.738 1.749 1.738 1.912 15,060,312 1.8255 -6.90%
1998-03-27 0 4.350 4.350 4.375 4.350 4.675 9,944,000 44,572,050 4.4823 1.890 1.890 1.901 1.890 2.031 22,885,047 1.9476 -6.45%
1998-03-26 0 4.650 4.650 4.675 4.425 4.825 269,106,000 1,193,306,750 4.4343 2.021 2.021 2.031 1.923 2.097 619,318,523 1.9268 -1.06%
1998-03-25 0 4.700 4.675 4.700 4.550 5.000 9,118,000 43,014,610 4.7175 2.042 2.031 2.042 1.977 2.173 20,984,097 2.0499 2.73%
1998-03-24 0 4.575 4.575 4.625 4.375 4.675 2,951,000 13,360,782 4.5275 1.988 1.988 2.010 1.901 2.031 6,791,409 1.9673 1.67%
1998-03-23 0 4.500 4.450 4.500 4.425 4.700 5,073,000 23,271,738 4.5874 1.955 1.934 1.955 1.923 2.042 11,674,964 1.9933 -2.70%
1998-03-20 0 4.625 4.500 4.625 4.275 4.675 7,888,000 35,998,150 4.5637 2.010 1.955 2.010 1.858 2.031 18,153,384 1.9830 12.80%
1998-03-19 0 4.100 3.950 4.125 3.950 4.175 2,199,000 8,867,500 4.0325 1.782 1.716 1.792 1.716 1.814 5,060,762 1.7522 3.80%
1998-03-18 0 3.950 3.925 3.950 3.800 3.975 1,392,000 5,465,850 3.9266 1.716 1.705 1.716 1.651 1.727 3,203,538 1.7062 3.95%
1998-03-17 0 3.800 - 3.800 3.775 3.850 1,395,000 5,306,550 3.8040 1.651 - 1.651 1.640 1.673 3,210,443 1.6529 0.66%
1998-03-16 0 3.775 3.675 3.775 3.725 3.825 1,472,000 5,523,840 3.7526 1.640 1.597 1.640 1.619 1.662 3,387,650 1.6306 1.34%
1998-03-13 0 3.725 3.675 3.750 3.575 3.725 1,248,000 4,580,300 3.6701 1.619 1.597 1.629 1.553 1.619 2,872,138 1.5947 6.43%
1998-03-12 0 3.500 3.500 3.550 3.475 3.600 4,748,000 16,703,400 3.5180 1.521 1.521 1.543 1.510 1.564 10,927,011 1.5286 -3.45%
1998-03-11 0 3.625 3.600 3.650 3.600 3.675 2,590,000 9,429,100 3.6406 1.575 1.564 1.586 1.564 1.597 5,960,607 1.5819 -0.68%
1998-03-10 0 3.650 3.650 3.675 3.650 3.825 2,951,000 10,877,150 3.6859 1.586 1.586 1.597 1.586 1.662 6,791,409 1.6016 -4.58%
1998-03-09 0 3.825 3.800 4.000 3.600 3.950 1,914,001 7,298,254 3.8131 1.662 1.651 1.738 1.564 1.716 4,404,867 1.6569 4.79%
1998-03-06 0 3.650 3.625 3.700 3.525 3.650 468,000 1,683,850 3.5980 1.586 1.575 1.608 1.532 1.586 1,077,052 1.5634 -1.35%
1998-03-05 0 3.700 3.525 3.700 3.525 3.700 901,000 3,197,225 3.5485 1.608 1.532 1.608 1.532 1.608 2,073,555 1.5419 -2.63%
1998-03-04 0 3.800 3.800 3.825 3.750 3.850 1,342,000 5,102,800 3.8024 1.651 1.651 1.662 1.629 1.673 3,088,469 1.6522 -1.94%
1998-03-03 0 3.875 3.850 3.875 3.850 4.075 1,055,000 4,142,950 3.9270 1.684 1.673 1.684 1.673 1.771 2,427,969 1.7063 -8.82%
1998-03-02 0 4.250 4.200 4.275 4.000 4.400 2,760,000 11,479,850 4.1594 1.847 1.825 1.858 1.738 1.912 6,351,843 1.8073 8.97%
1998-02-27 0 3.900 3.850 3.900 3.800 4.050 3,072,000 12,145,140 3.9535 1.695 1.673 1.695 1.651 1.760 7,069,878 1.7179 4.00%
1998-02-26 0 3.750 3.700 3.750 3.600 3.800 822,000 3,085,700 3.7539 1.629 1.608 1.629 1.564 1.651 1,891,745 1.6311 -0.66%
1998-02-25 0 3.775 3.750 3.800 3.525 3.775 1,840,000 6,671,450 3.6258 1.640 1.629 1.651 1.532 1.640 4,234,562 1.5755 7.09%
1998-02-24 0 3.525 3.500 3.525 3.450 3.525 1,104,000 3,863,700 3.4997 1.532 1.521 1.532 1.499 1.532 2,540,737 1.5207 2.17%
1998-02-23 0 3.450 3.425 3.450 3.400 3.600 570,000 1,977,250 3.4689 1.499 1.488 1.499 1.477 1.564 1,311,794 1.5073 -2.82%
1998-02-20 0 3.550 3.475 3.500 3.425 3.550 766,000 2,672,400 3.4888 1.543 1.510 1.521 1.488 1.543 1,762,867 1.5159 1.43%
1998-02-19 0 3.500 3.450 3.550 3.425 3.525 1,576,000 5,426,976 3.4435 1.521 1.499 1.543 1.488 1.532 3,626,995 1.4963 4.48%
1998-02-18 0 3.350 3.300 3.350 3.325 3.400 812,000 2,730,200 3.3623 1.456 1.434 1.456 1.445 1.477 1,868,731 1.4610 0.00%
1998-02-17 0 3.350 3.350 3.400 3.350 3.400 194,000 652,900 3.3655 1.456 1.456 1.477 1.456 1.477 446,470 1.4624 -0.74%
1998-02-16 0 3.375 3.350 3.400 3.350 3.400 288,000 974,400 3.3833 1.467 1.456 1.477 1.456 1.477 662,801 1.4701 -2.88%
1998-02-13 0 3.475 3.475 3.500 3.475 3.500 1,694,000 5,927,700 3.4992 1.510 1.510 1.521 1.510 1.521 3,898,559 1.5205 -6.71%
1998-02-12 0 3.725 3.600 3.725 3.550 3.725 1,834,000 6,792,656 3.7037 1.619 1.564 1.619 1.543 1.619 4,220,754 1.6093 -0.67%
1998-02-11 0 3.750 3.750 3.775 3.600 3.750 633,000 2,328,500 3.6785 1.629 1.629 1.640 1.564 1.629 1,456,781 1.5984 7.14%
1998-02-10 0 3.500 3.500 3.650 3.500 3.775 2,399,000 8,869,990 3.6974 1.521 1.521 1.586 1.521 1.640 5,521,041 1.6066 -7.89%
1998-02-09 0 3.800 3.775 3.800 3.775 4.000 3,011,000 11,434,631 3.7976 1.651 1.640 1.651 1.640 1.738 6,929,493 1.6501 2.70%
1998-02-06 0 3.700 3.700 3.750 3.425 3.775 3,871,000 14,023,530 3.6227 1.608 1.608 1.629 1.488 1.640 8,908,690 1.5741 15.62%
1998-02-05 0 3.200 3.050 3.350 3.100 3.300 2,123,000 6,804,348 3.2051 1.390 1.325 1.456 1.347 1.434 4,885,856 1.3927 -3.03%
1998-02-04 0 3.300 3.250 3.400 3.250 3.450 590,000 1,968,400 3.3363 1.434 1.412 1.477 1.412 1.499 1,357,822 1.4497 -5.71%
1998-02-03 0 3.500 3.475 3.600 3.200 3.600 2,734,000 9,525,250 3.4840 1.521 1.510 1.564 1.390 1.564 6,292,007 1.5139 12.90%
1998-02-02 0 3.100 3.100 3.200 2.875 3.100 1,392,000 4,039,600 2.9020 1.347 1.347 1.390 1.249 1.347 3,203,538 1.2610 16.98%
1998-01-27 0 2.650 2.600 2.650 2.575 2.650 155,000 403,200 2.6013 1.151 1.130 1.151 1.119 1.151 356,716 1.1303 2.91%
1998-01-26 0 2.575 2.550 2.575 2.550 2.600 344,000 884,600 2.5715 1.119 1.108 1.119 1.108 1.130 791,679 1.1174 1.98%
1998-01-23 0 2.525 2.525 2.650 2.500 2.550 534,000 1,346,600 2.5217 1.097 1.097 1.151 1.086 1.108 1,228,944 1.0957 1.00%
1998-01-22 0 2.500 2.500 2.525 2.475 2.500 1,970,000 4,924,150 2.4996 1.086 1.086 1.097 1.075 1.086 4,533,743 1.0861 0.00%
1998-01-21 0 2.500 2.500 2.525 2.450 2.525 370,000 926,050 2.5028 1.086 1.086 1.097 1.065 1.097 851,515 1.0875 1.01%
1998-01-20 0 2.475 2.475 2.550 2.450 2.500 333,000 825,650 2.4794 1.075 1.075 1.108 1.065 1.086 766,364 1.0774 0.00%
1998-01-19 0 2.475 2.450 2.475 2.400 2.500 730,000 1,788,250 2.4497 1.075 1.065 1.075 1.043 1.086 1,680,017 1.0644 5.32%
1998-01-16 0 2.350 2.300 2.375 2.300 2.400 1,900,000 4,519,550 2.3787 1.021 0.999 1.032 0.999 1.043 4,372,646 1.0336 1.08%
1998-01-15 0 2.325 2.325 2.375 2.225 2.325 652,000 1,498,450 2.2982 1.010 1.010 1.032 0.967 1.010 1,500,508 0.9986 -2.11%
1998-01-14 0 2.375 2.375 2.400 2.300 2.450 872,000 2,036,450 2.3354 1.032 1.032 1.043 0.999 1.065 2,006,814 1.0148 7.95%
1998-01-13 0 2.200 2.150 2.250 2.025 2.300 5,271,000 11,190,600 2.1231 0.956 0.934 0.978 0.880 0.999 12,130,640 0.9225 -8.33%
1998-01-12 0 2.400 2.400 2.450 2.200 2.500 1,656,000 3,984,250 2.4059 1.043 1.043 1.065 0.956 1.086 3,811,106 1.0454 -9.43%
1998-01-09 0 2.650 2.700 2.925 2.500 2.925 3,144,000 8,690,150 2.7640 1.151 1.173 1.271 1.086 1.271 7,235,578 1.2010 -3.64%
1998-01-08 0 2.750 2.700 2.750 2.650 3.475 4,234,000 12,342,850 2.9152 1.195 1.173 1.195 1.151 1.510 9,744,096 1.2667 -19.12%
1998-01-07 0 3.400 3.400 3.425 3.400 3.700 2,265,000 8,152,350 3.5993 1.477 1.477 1.488 1.477 1.608 5,212,654 1.5640 -8.11%
1998-01-06 0 3.700 3.650 3.700 3.650 3.700 540,000 1,991,550 3.6881 1.608 1.586 1.608 1.586 1.608 1,242,752 1.6025 0.00%
1998-01-05 0 3.700 3.700 3.725 3.650 3.700 352,000 1,292,400 3.6716 1.608 1.608 1.619 1.586 1.608 810,090 1.5954 1.37%
1998-01-02 0 3.650 3.650 3.700 3.650 3.700 169,000 618,250 3.6583 1.586 1.586 1.608 1.586 1.608 388,935 1.5896 -1.35%
1997-12-31 0 3.700 3.650 3.700 3.675 3.700 198,000 730,000 3.6869 1.608 1.586 1.608 1.597 1.608 455,676 1.6020 1.37%
1997-12-30 0 3.650 3.625 3.675 3.625 3.675 428,000 1,560,750 3.6466 1.586 1.575 1.597 1.575 1.597 984,996 1.5845 0.00%
1997-12-29 0 3.650 3.650 3.700 3.650 3.700 486,000 1,784,400 3.6716 1.586 1.586 1.608 1.586 1.608 1,118,477 1.5954 0.69%
1997-12-24 0 3.625 3.625 3.700 3.625 3.675 262,000 958,500 3.6584 1.575 1.575 1.608 1.575 1.597 602,965 1.5896 -1.36%
1997-12-23 0 3.675 3.675 3.700 3.675 3.725 862,000 3,173,350 3.6814 1.597 1.597 1.608 1.597 1.619 1,983,800 1.5996 -0.68%
1997-12-22 0 3.700 3.675 3.700 3.675 3.700 1,972,000 7,264,550 3.6838 1.608 1.597 1.608 1.597 1.608 4,538,346 1.6007 0.68%
1997-12-19 0 3.675 3.650 3.700 3.675 3.700 1,530,000 5,626,900 3.6777 1.597 1.586 1.608 1.597 1.608 3,521,130 1.5980 0.00%
1997-12-18 0 3.675 3.675 3.700 3.600 3.725 1,523,000 5,599,700 3.6768 1.597 1.597 1.608 1.564 1.619 3,505,021 1.5976 2.08%
1997-12-17 0 3.600 3.600 3.675 3.600 3.800 2,356,000 8,680,850 3.6846 1.564 1.564 1.597 1.564 1.651 5,422,081 1.6010 -5.26%
1997-12-16 0 3.800 3.775 3.800 3.775 3.875 1,288,000 4,913,620 3.8149 1.651 1.640 1.651 1.640 1.684 2,964,194 1.6577 -1.94%
1997-12-15 0 3.875 3.875 3.900 3.875 3.900 689,000 2,673,900 3.8808 1.684 1.684 1.695 1.684 1.695 1,585,659 1.6863 -1.27%
1997-12-12 0 3.925 3.900 3.925 3.800 3.925 1,306,000 5,075,400 3.8862 1.705 1.695 1.705 1.651 1.705 3,005,619 1.6886 0.64%
1997-12-11 0 3.900 3.900 3.925 3.875 4.000 1,290,000 5,052,250 3.9165 1.695 1.695 1.705 1.684 1.738 2,968,796 1.7018 -6.59%
1997-12-10 0 4.175 4.075 4.175 4.175 4.200 248,000 1,043,200 4.2065 1.814 1.771 1.814 1.814 1.825 570,745 1.8278 -2.34%
1997-12-09 0 4.275 4.250 4.275 4.250 4.350 811,000 3,462,000 4.2688 1.858 1.847 1.858 1.847 1.890 1,866,429 1.8549 -1.72%
1997-12-08 0 4.350 4.250 4.350 4.300 4.525 2,194,000 9,578,600 4.3658 1.890 1.847 1.890 1.868 1.966 5,049,255 1.8970 1.16%
1997-12-05 0 4.300 4.300 4.400 4.150 4.325 3,162,000 13,342,750 4.2197 1.868 1.868 1.912 1.803 1.879 7,277,003 1.8336 1.78%
1997-12-04 0 4.225 4.200 4.300 4.075 4.250 1,160,000 4,891,950 4.2172 1.836 1.825 1.868 1.771 1.847 2,669,615 1.8325 -3.43%
1997-12-03 0 4.375 4.350 4.375 4.000 4.450 2,576,000 10,926,300 4.2416 1.901 1.890 1.901 1.738 1.934 5,928,387 1.8430 10.06%
1997-12-02 0 3.975 3.925 3.950 3.800 3.975 1,404,000 5,481,650 3.9043 1.727 1.705 1.716 1.651 1.727 3,231,155 1.6965 8.16%
1997-12-01 0 3.675 3.675 3.700 3.600 3.700 830,000 3,007,750 3.6238 1.597 1.597 1.608 1.564 1.608 1,910,156 1.5746 1.38%
1997-11-28 0 3.625 3.625 3.700 3.575 3.775 2,336,000 8,717,900 3.7320 1.575 1.575 1.608 1.553 1.640 5,376,053 1.6216 -3.33%
1997-11-27 0 3.750 3.725 3.825 3.750 3.825 1,926,000 7,285,150 3.7825 1.629 1.619 1.662 1.629 1.662 4,432,482 1.6436 -1.32%
1997-11-26 0 3.800 3.800 3.825 3.775 3.850 1,142,000 4,345,800 3.8054 1.651 1.651 1.662 1.640 1.673 2,628,190 1.6535 -1.30%
1997-11-25 0 3.850 3.800 3.850 3.800 3.950 2,284,000 8,792,750 3.8497 1.673 1.651 1.673 1.651 1.716 5,256,380 1.6728 0.00%
1997-11-24 0 3.850 3.850 3.875 3.850 3.875 1,619,000 6,178,450 3.8162 1.673 1.673 1.684 1.673 1.684 3,725,954 1.6582 1.99%
1997-11-21 0 3.775 3.775 3.800 3.725 3.800 876,000 3,303,050 3.7706 1.640 1.640 1.651 1.619 1.651 2,016,020 1.6384 3.42%
1997-11-20 0 3.650 3.650 - 3.500 3.650 751,000 2,675,962 3.5632 1.586 1.586 - 1.521 1.586 1,728,346 1.5483 0.69%
1997-11-19 0 3.625 3.600 3.625 3.550 3.625 462,000 1,655,650 3.5837 1.575 1.564 1.575 1.543 1.575 1,063,243 1.5572 -3.33%
1997-11-18 0 3.750 3.750 3.850 3.750 3.850 710,000 2,671,600 3.7628 1.629 1.629 1.673 1.629 1.673 1,633,989 1.6350 1.35%
1997-11-17 0 3.700 3.700 3.750 3.600 3.775 640,000 2,371,800 3.7059 1.608 1.608 1.629 1.564 1.640 1,472,891 1.6103 1.37%
1997-11-14 0 3.650 3.650 3.750 3.650 3.700 177,000 647,700 3.6593 1.586 1.586 1.629 1.586 1.608 407,346 1.5900 3.55%
1997-11-13 0 3.525 3.525 3.550 3.425 3.525 1,448,000 5,051,050 3.4883 1.532 1.532 1.543 1.488 1.532 3,332,416 1.5157 -0.70%
1997-11-12 0 3.550 3.500 3.550 3.400 3.550 2,610,000 9,129,700 3.4980 1.543 1.521 1.543 1.477 1.543 6,006,634 1.5199 -0.70%
1997-11-11 0 3.575 3.525 3.575 3.500 3.625 1,142,000 4,066,050 3.5605 1.553 1.532 1.553 1.521 1.575 2,628,190 1.5471 -0.69%
1997-11-10 0 3.600 3.600 3.700 3.550 3.650 472,000 1,699,500 3.6006 1.564 1.564 1.608 1.543 1.586 1,086,257 1.5645 -2.70%
1997-11-07 0 3.700 3.625 3.700 3.500 3.850 1,742,000 6,402,550 3.6754 1.608 1.575 1.608 1.521 1.673 4,009,026 1.5970 -5.13%
1997-11-06 0 3.900 3.900 3.925 3.825 3.950 716,000 2,869,550 4.0078 1.695 1.695 1.705 1.662 1.716 1,647,797 1.7414 -1.89%
1997-11-05 0 3.975 3.950 3.975 3.750 4.000 836,000 3,268,950 3.9102 1.727 1.716 1.727 1.629 1.738 1,923,964 1.6991 0.63%
1997-11-04 0 3.950 3.800 3.950 3.800 4.200 4,249,000 16,933,550 3.9853 1.716 1.651 1.716 1.651 1.825 9,778,617 1.7317 1.28%
1997-11-03 0 3.900 3.900 4.000 3.325 4.000 3,019,000 10,998,688 3.6432 1.695 1.695 1.738 1.445 1.738 6,947,904 1.5830 23.81%
1997-10-31 0 3.150 3.100 3.150 2.875 3.500 4,917,400 15,628,520 3.1782 1.369 1.347 1.369 1.249 1.521 11,316,867 1.3810 9.57%
1997-10-30 0 2.875 2.800 2.900 2.650 3.000 2,006,000 5,595,790 2.7895 1.249 1.217 1.260 1.151 1.304 4,616,593 1.2121 12.75%
1997-10-29 0 2.550 2.500 2.675 2.525 2.950 4,233,000 11,292,210 2.6677 1.108 1.086 1.162 1.097 1.282 9,741,794 1.1592 -3.77%
1997-10-28 0 2.650 2.500 2.650 2.250 2.975 3,785,000 10,232,294 2.7034 1.151 1.086 1.151 0.978 1.293 8,710,771 1.1747 -15.20%
1997-10-27 0 3.125 3.125 3.200 3.125 3.400 2,759,000 9,092,350 3.2955 1.358 1.358 1.390 1.358 1.477 6,349,542 1.4320 -11.35%
1997-10-24 0 3.525 3.525 3.550 3.150 3.525 6,859,000 22,710,650 3.3111 1.532 1.532 1.543 1.369 1.532 15,785,251 1.4387 6.82%
1997-10-23 0 3.300 3.250 3.350 3.000 3.475 2,888,000 9,212,400 3.1899 1.434 1.412 1.456 1.304 1.510 6,646,421 1.3861 -8.33%
1997-10-22 0 3.600 3.500 3.600 3.550 3.900 6,264,000 22,782,250 3.6370 1.564 1.521 1.564 1.543 1.695 14,415,922 1.5804 -8.86%
1997-10-21 0 3.950 3.950 3.975 3.850 3.950 3,937,000 15,391,650 3.9095 1.716 1.716 1.727 1.673 1.716 9,060,582 1.6987 0.00%
1997-10-20 0 3.950 3.925 4.000 3.900 4.000 852,000 3,343,300 3.9241 1.716 1.705 1.738 1.695 1.738 1,960,786 1.7051 -1.25%
1997-10-17 0 4.000 4.000 4.075 3.850 4.275 3,308,000 13,429,200 4.0596 1.738 1.738 1.771 1.673 1.858 7,613,006 1.7640 3.23%
1997-10-16 0 3.875 3.875 - 3.700 3.875 1,380,000 5,235,400 3.7938 1.684 1.684 - 1.608 1.684 3,175,922 1.6485 3.33%
1997-10-15 0 3.750 3.750 3.800 3.600 4.300 4,384,000 17,273,950 3.9402 1.629 1.629 1.651 1.564 1.868 10,089,305 1.7121 -12.79%
1997-10-14 0 4.300 4.200 4.300 4.300 4.525 936,000 4,175,500 4.4610 1.868 1.825 1.868 1.868 1.966 2,154,103 1.9384 -4.44%
1997-10-13 0 4.500 4.475 4.500 4.450 4.775 1,456,000 6,568,500 4.5113 1.955 1.944 1.955 1.934 2.075 3,350,827 1.9603 -5.76%
1997-10-09 0 4.775 4.750 4.775 4.750 4.875 2,215,000 10,630,000 4.7991 2.075 2.064 2.075 2.064 2.118 5,097,584 2.0853 -3.05%
1997-10-08 0 4.925 4.875 4.975 4.875 5.000 948,000 4,657,550 4.9130 2.140 2.118 2.162 2.118 2.173 2,181,720 2.1348 -1.01%
1997-10-07 0 4.975 4.975 5.000 4.950 5.150 1,584,000 8,012,800 5.0586 2.162 2.162 2.173 2.151 2.238 3,645,406 2.1981 -3.40%
1997-10-06 0 5.150 5.050 5.150 5.000 5.500 5,298,000 27,846,812 5.2561 2.238 2.194 2.238 2.173 2.390 12,192,777 2.2839 -6.36%
1997-10-03 0 5.500 5.500 5.550 5.450 5.600 1,864,000 10,253,500 5.5008 2.390 2.390 2.412 2.368 2.433 4,289,796 2.3902 0.00%
1997-09-30 0 5.500 5.500 6.000 5.300 5.800 1,329,000 7,335,450 5.5195 2.390 2.390 2.607 2.303 2.520 3,058,551 2.3983 2.80%
1997-09-29 0 5.350 5.300 5.350 5.300 5.400 586,000 3,142,000 5.3618 2.325 2.303 2.325 2.303 2.346 1,348,616 2.3298 0.94%
1997-09-26 0 5.300 5.250 5.350 5.250 5.400 1,681,000 8,937,950 5.3170 2.303 2.281 2.325 2.281 2.346 3,868,641 2.3104 -0.93%
1997-09-25 0 5.350 5.350 5.400 5.150 5.400 856,000 4,527,400 5.2890 2.325 2.325 2.346 2.238 2.346 1,969,992 2.2982 7.00%
1997-09-24 0 5.000 5.000 5.200 5.000 5.250 1,514,000 7,807,700 5.1570 2.173 2.173 2.260 2.173 2.281 3,484,308 2.2408 -3.85%
1997-09-23 0 5.200 5.200 5.250 5.000 5.250 1,940,000 9,995,300 5.1522 2.260 2.260 2.281 2.173 2.281 4,464,701 2.2387 -0.95%
1997-09-22 0 5.250 5.250 5.300 5.250 5.350 1,490,000 7,858,200 5.2740 2.281 2.281 2.303 2.281 2.325 3,429,075 2.2916 -5.41%
1997-09-19 0 5.550 5.450 5.550 5.400 5.600 2,457,000 13,549,100 5.5145 2.412 2.368 2.412 2.346 2.433 5,654,521 2.3962 0.91%
1997-09-18 0 5.500 5.500 5.550 5.400 5.550 2,175,450 11,899,095 5.4697 2.390 2.390 2.412 2.346 2.412 5,006,564 2.3767 -1.79%
1997-09-16 0 5.600 5.600 5.650 5.500 5.800 1,976,000 11,123,400 5.6293 2.433 2.433 2.455 2.390 2.520 4,547,552 2.4460 -4.27%
1997-09-15 0 5.850 5.800 5.850 5.500 5.850 5,488,000 31,476,422 5.7355 2.542 2.520 2.542 2.390 2.542 12,630,042 2.4922 6.36%
1997-09-12 0 5.500 5.500 5.550 5.500 5.600 3,074,000 17,082,400 5.5571 2.390 2.390 2.412 2.390 2.433 7,074,480 2.4147 -0.90%
1997-09-11 0 5.550 5.500 5.600 5.400 5.550 1,544,000 8,445,900 5.4701 2.412 2.390 2.433 2.346 2.412 3,553,350 2.3769 -1.77%
1997-09-10 0 5.650 5.650 5.700 5.500 5.700 9,004,000 50,291,300 5.5854 2.455 2.455 2.477 2.390 2.477 20,721,738 2.4270 0.00%
1997-09-09 0 5.650 5.600 5.650 5.100 5.700 6,966,000 37,576,000 5.3942 2.455 2.433 2.455 2.216 2.477 16,031,500 2.3439 13.00%
1997-09-08 0 5.000 5.000 5.050 4.900 5.100 4,130,000 20,516,024 4.9676 2.173 2.173 2.194 2.129 2.216 9,504,751 2.1585 3.63%
1997-09-05 0 4.825 4.825 4.875 4.600 5.100 7,082,000 33,869,850 4.7825 2.097 2.097 2.118 1.999 2.216 16,298,462 2.0781 -1.53%
1997-09-04 0 4.900 4.900 4.925 4.825 5.000 3,642,000 17,870,100 4.9067 2.129 2.129 2.140 2.097 2.173 8,381,671 2.1320 -2.00%
1997-09-03 0 5.000 4.975 5.000 4.800 5.100 4,594,000 22,772,250 4.9570 2.173 2.162 2.173 2.086 2.216 10,572,597 2.1539 9.89%
1997-09-02 0 4.550 4.550 4.600 4.200 5.300 5,458,000 25,726,366 4.7135 1.977 1.977 1.999 1.825 2.303 12,561,000 2.0481 -10.78%
1997-09-01 0 5.100 5.050 5.100 5.000 5.400 4,806,000 24,635,030 5.1259 2.216 2.194 2.216 2.173 2.346 11,060,492 2.2273 2.00%
1997-08-29 0 5.000 4.950 5.000 5.000 5.400 5,428,000 28,192,600 5.1939 2.173 2.151 2.173 2.173 2.346 12,491,958 2.2569 -7.41%
1997-08-28 0 5.400 5.400 5.600 5.300 5.750 5,121,870 28,284,218 5.5222 2.346 2.346 2.433 2.303 2.498 11,787,433 2.3995 -3.57%
1997-08-27 0 5.600 5.500 5.650 5.400 5.750 5,164,000 28,793,000 5.5757 2.433 2.390 2.455 2.346 2.498 11,884,391 2.4228 1.82%
1997-08-26 0 5.500 5.400 5.500 5.300 5.850 8,168,000 45,644,200 5.5882 2.390 2.346 2.390 2.303 2.542 18,797,774 2.4282 -3.51%
1997-08-25 0 5.700 5.700 5.800 5.500 5.900 8,712,000 49,780,860 5.7141 2.477 2.477 2.520 2.390 2.564 20,049,731 2.4829 2.70%
1997-08-22 0 5.550 5.550 5.600 5.450 5.650 2,934,000 16,229,200 5.5314 2.412 2.412 2.433 2.368 2.455 6,752,286 2.4035 -1.77%
1997-08-21 0 5.650 5.600 5.650 5.650 5.850 4,304,000 24,767,000 5.7544 2.455 2.433 2.455 2.455 2.542 9,905,193 2.5004 -1.74%
1997-08-20 0 5.750 5.750 5.800 5.500 5.800 2,478,000 14,041,400 5.6664 2.498 2.498 2.520 2.390 2.520 5,702,851 2.4622 4.55%
1997-08-19 0 5.500 5.500 5.550 5.400 5.750 4,468,000 24,851,100 5.5620 2.390 2.390 2.412 2.346 2.498 10,282,622 2.4168 -7.56%
1997-08-15 0 5.950 5.950 6.000 5.850 6.200 2,210,000 13,272,200 6.0055 2.585 2.585 2.607 2.542 2.694 5,086,077 2.6095 -3.25%
1997-08-14 0 6.150 6.150 6.200 6.100 6.250 2,130,000 13,165,450 6.1810 2.672 2.672 2.694 2.651 2.716 4,901,966 2.6857 -0.81%
1997-08-13 0 6.200 6.100 6.150 5.950 6.300 3,812,000 23,130,800 6.0679 2.694 2.651 2.672 2.585 2.737 8,772,908 2.6366 4.20%
1997-08-12 0 5.950 5.950 6.000 5.950 6.100 3,318,000 19,867,600 5.9878 2.585 2.585 2.607 2.585 2.651 7,636,020 2.6018 -1.65%
1997-08-11 0 6.050 6.050 6.100 5.950 6.100 1,523,800 9,294,060 6.0993 2.629 2.629 2.651 2.585 2.651 3,506,862 2.6502 -2.42%
1997-08-08 0 6.200 6.200 6.250 6.050 6.300 5,254,000 32,429,700 6.1724 2.694 2.694 2.716 2.629 2.737 12,091,516 2.6820 1.64%
1997-08-07 0 6.100 6.100 6.150 6.100 6.500 2,524,000 15,746,200 6.2386 2.651 2.651 2.672 2.651 2.824 5,808,715 2.7108 -4.69%
1997-08-06 0 6.400 6.400 6.450 6.200 6.450 4,060,000 25,864,000 6.3704 2.781 2.781 2.803 2.694 2.803 9,343,653 2.7681 -0.78%
1997-08-05 0 6.450 6.450 6.500 6.000 6.500 10,570,000 66,503,300 6.2917 2.803 2.803 2.824 2.607 2.824 24,325,718 2.7339 7.50%
1997-08-04 0 6.000 6.000 6.050 5.850 6.050 4,710,000 28,181,300 5.9833 2.607 2.607 2.629 2.542 2.629 10,839,559 2.5999 0.00%
1997-08-01 0 6.000 6.000 6.050 5.850 6.050 5,730,000 34,208,900 5.9701 2.607 2.607 2.629 2.542 2.629 13,186,979 2.5941 -2.44%
1997-07-31 0 6.150 6.200 6.250 5.600 6.200 11,880,000 69,390,600 5.8410 2.672 2.694 2.716 2.433 2.694 27,340,543 2.5380 11.82%
1997-07-30 0 5.500 5.500 5.550 5.300 5.500 3,844,000 20,742,800 5.3961 2.390 2.390 2.412 2.303 2.390 8,846,553 2.3447 1.85%
1997-07-29 0 5.400 5.350 5.400 5.300 5.450 3,744,000 20,152,980 5.3827 2.346 2.325 2.346 2.303 2.368 8,616,413 2.3389 0.00%
1997-07-28 0 5.400 5.350 5.400 5.300 5.450 620,000 3,337,500 5.3831 2.346 2.325 2.346 2.303 2.368 1,426,863 2.3390 0.00%
1997-07-25 0 5.400 5.350 5.450 5.400 5.550 1,702,000 9,277,700 5.4511 2.346 2.325 2.368 2.346 2.412 3,916,970 2.3686 -1.82%
1997-07-24 0 5.500 5.500 5.600 5.400 5.600 3,728,000 20,435,300 5.4816 2.390 2.390 2.433 2.346 2.433 8,579,591 2.3819 1.85%
1997-07-23 0 5.400 5.400 5.500 5.300 5.500 2,838,000 15,248,300 5.3729 2.346 2.346 2.390 2.303 2.390 6,531,352 2.3346 3.85%
1997-07-22 0 5.200 5.200 5.400 5.200 5.600 2,797,960 15,400,724 5.5043 2.260 2.260 2.346 2.260 2.433 6,439,204 2.3917 -5.45%
1997-07-21 0 5.500 5.500 5.550 5.500 5.800 5,542,000 31,166,188 5.6236 2.390 2.390 2.412 2.390 2.520 12,754,317 2.4436 -1.79%
1997-07-18 0 5.600 5.600 5.650 5.350 5.750 8,720,000 48,950,100 5.6135 2.433 2.433 2.455 2.325 2.498 20,068,142 2.4392 1.82%
1997-07-17 0 5.500 5.500 - 5.000 5.400 2,030,000 10,531,100 5.1877 2.390 2.390 - 2.173 2.346 4,671,827 2.2542 7.84%
1997-07-16 0 5.100 5.100 5.150 5.100 5.300 1,770,000 9,116,500 5.1506 2.216 2.216 2.238 2.216 2.303 4,073,465 2.2380 -2.86%
1997-07-15 0 5.250 5.200 5.300 4.950 5.250 4,722,000 24,171,300 5.1189 2.281 2.260 2.303 2.151 2.281 10,867,175 2.2242 1.94%
1997-07-14 0 5.150 5.100 5.150 5.100 5.250 2,726,000 14,066,600 5.1602 2.238 2.216 2.238 2.216 2.281 6,273,596 2.2422 3.00%
1997-07-11 0 5.000 4.950 5.100 4.900 5.200 4,754,000 24,044,700 5.0578 2.173 2.151 2.216 2.129 2.260 10,940,820 2.1977 2.56%
1997-07-10 0 4.875 4.850 4.875 4.775 4.900 4,940,000 23,934,400 4.8450 2.118 2.107 2.118 2.075 2.129 11,368,879 2.1053 -2.01%
1997-07-09 0 4.975 - 4.975 4.975 5.300 3,276,000 16,751,350 5.1134 2.162 - 2.162 2.162 2.303 7,539,362 2.2219 -2.45%
1997-07-08 0 5.100 5.100 5.150 5.050 5.500 4,162,000 21,500,700 5.1660 2.216 2.216 2.238 2.194 2.390 9,578,395 2.2447 -6.42%
1997-07-07 0 5.450 5.450 5.500 5.400 5.750 2,674,000 14,841,160 5.5502 2.368 2.368 2.390 2.346 2.498 6,153,923 2.4117 -0.91%
1997-07-04 0 5.500 5.550 5.600 5.400 5.650 4,550,000 25,117,800 5.5204 2.390 2.412 2.433 2.346 2.455 10,471,336 2.3987 -2.65%
1997-07-03 0 5.650 5.600 5.700 5.650 5.900 2,992,000 17,230,400 5.7588 2.455 2.433 2.477 2.455 2.564 6,885,766 2.5023 -1.74%
1997-06-27 0 5.750 5.750 5.850 5.600 5.850 5,790,000 33,172,000 5.7292 2.498 2.498 2.542 2.433 2.542 13,325,062 2.4894 3.60%
1997-06-26 0 5.550 5.550 5.600 5.500 5.650 1,778,000 9,956,700 5.5999 2.412 2.412 2.433 2.390 2.455 4,091,876 2.4333 0.00%
1997-06-25 0 5.550 5.500 5.550 5.450 5.900 6,648,000 37,160,900 5.5898 2.412 2.390 2.412 2.368 2.564 15,299,657 2.4289 -2.63%
1997-06-24 0 5.700 5.650 5.700 5.650 5.750 3,230,000 18,406,600 5.6986 2.477 2.455 2.477 2.455 2.498 7,433,498 2.4762 -2.56%
1997-06-23 0 5.850 5.750 5.850 5.650 6.050 4,638,000 26,885,000 5.7967 2.542 2.498 2.542 2.455 2.629 10,673,858 2.5188 -3.31%
1997-06-20 0 6.050 6.050 6.100 5.900 6.350 6,366,000 38,596,080 6.0628 2.629 2.629 2.651 2.564 2.759 14,650,664 2.6344 4.31%
1997-06-19 0 5.800 5.800 5.850 5.650 6.100 5,278,000 31,035,700 5.8802 2.520 2.520 2.542 2.455 2.651 12,146,749 2.5551 0.87%
1997-06-18 0 5.750 5.700 5.850 5.650 5.950 3,926,000 22,889,700 5.8303 2.498 2.477 2.542 2.455 2.585 9,035,267 2.5334 -2.54%
1997-06-17 0 5.900 5.850 5.900 5.800 5.950 1,692,000 9,926,500 5.8667 2.564 2.542 2.564 2.520 2.585 3,893,956 2.5492 0.85%
1997-06-16 0 5.850 5.850 5.900 5.800 6.150 3,704,900 21,858,360 5.8999 2.542 2.542 2.564 2.520 2.672 8,526,429 2.5636 3.54%
1997-06-13 0 5.650 5.650 5.700 5.500 5.750 5,198,000 29,163,400 5.6105 2.455 2.455 2.477 2.390 2.498 11,962,638 2.4379 0.89%
1997-06-12 0 5.600 5.500 5.600 5.500 6.050 5,487,000 31,824,200 5.7999 2.433 2.390 2.433 2.390 2.629 12,627,741 2.5202 -7.44%
1997-06-11 0 6.050 6.000 6.050 6.050 6.400 3,876,000 24,026,800 6.1989 2.629 2.607 2.629 2.629 2.781 8,920,197 2.6935 -5.47%
1997-06-10 0 6.400 6.350 6.400 6.000 6.650 7,132,000 44,998,800 6.3094 2.781 2.759 2.781 2.607 2.890 16,413,531 2.7416 4.07%
1997-06-06 0 6.150 6.150 6.200 5.900 6.250 5,270,000 32,399,600 6.1479 2.672 2.672 2.694 2.564 2.716 12,128,338 2.6714 -1.60%
1997-06-05 0 6.250 6.250 6.300 6.100 6.350 2,390,000 14,923,700 6.2442 2.716 2.716 2.737 2.651 2.759 5,500,328 2.7132 -0.79%
1997-06-04 0 6.300 6.250 6.300 6.050 6.450 3,687,000 22,934,150 6.2203 2.737 2.716 2.737 2.629 2.803 8,485,234 2.7028 -1.56%
1997-06-03 0 6.400 6.400 6.450 6.200 6.650 3,844,000 24,767,000 6.4430 2.781 2.781 2.803 2.694 2.890 8,846,553 2.7996 -2.29%
1997-06-02 0 6.550 6.550 6.600 6.550 6.850 4,786,000 32,007,900 6.6878 2.846 2.846 2.868 2.846 2.976 11,014,464 2.9060 -2.96%
1997-05-30 0 6.750 6.700 6.750 6.650 6.800 5,582,000 37,630,600 6.7414 2.933 2.911 2.933 2.890 2.955 12,846,373 2.9293 0.00%
1997-05-29 0 6.750 6.700 6.800 6.400 7.000 9,286,000 61,778,500 6.6529 2.933 2.911 2.955 2.781 3.042 21,370,731 2.8908 -1.46%
1997-05-28 0 6.850 6.850 6.900 6.700 7.000 11,525,000 78,798,100 6.8371 2.976 2.976 2.998 2.911 3.042 26,523,548 2.9709 1.48%
1997-05-27 0 6.750 6.750 6.800 6.700 7.150 20,920,000 144,435,150 6.9042 2.933 2.933 2.955 2.911 3.107 48,145,131 3.0000 0.00%
1997-05-26 0 6.750 6.700 6.800 6.100 7.200 37,796,000 249,595,100 6.6037 2.933 2.911 2.955 2.651 3.129 86,983,430 2.8695 11.57%
1997-05-23 0 6.050 6.050 6.100 5.600 6.100 31,319,000 184,695,850 5.8972 2.629 2.629 2.651 2.433 2.651 72,077,311 2.5625 10.00%
1997-05-22 0 5.500 5.500 5.550 5.400 6.000 16,276,000 92,462,900 5.6809 2.390 2.390 2.412 2.346 2.607 37,457,464 2.4685 1.85%
1997-05-21 0 5.400 5.300 5.400 5.250 5.450 6,552,000 34,950,600 5.3343 2.346 2.303 2.346 2.281 2.368 15,078,723 2.3179 1.89%
1997-05-20 0 5.300 5.300 5.350 5.100 5.400 4,076,000 21,428,400 5.2572 2.303 2.303 2.325 2.216 2.346 9,380,476 2.2844 2.36%
1997-05-19 0 5.250 5.250 5.300 5.150 5.300 1,810,000 9,470,070 5.2321 2.250 2.250 2.271 2.207 2.271 4,223,442 2.2423 -0.94%
1997-05-16 0 5.300 5.250 5.300 5.100 5.350 3,652,000 19,147,400 5.2430 2.271 2.250 2.271 2.186 2.293 8,521,552 2.2469 3.92%
1997-05-15 0 5.100 5.050 5.100 5.000 5.300 3,908,000 20,148,300 5.1557 2.186 2.164 2.186 2.143 2.271 9,118,901 2.2095 -3.77%
1997-05-14 0 5.300 5.300 5.350 5.250 5.500 4,970,000 26,612,500 5.3546 2.271 2.271 2.293 2.250 2.357 11,596,965 2.2948 -3.64%
1997-05-13 0 5.500 5.450 5.500 5.400 5.650 7,385,000 40,835,350 5.5295 2.357 2.336 2.357 2.314 2.421 17,232,109 2.3697 1.85%
1997-05-12 0 5.400 5.350 5.400 5.400 5.500 3,780,000 20,569,200 5.4416 2.314 2.293 2.314 2.314 2.357 8,820,227 2.3320 0.93%
1997-05-09 0 5.350 5.350 5.400 5.300 5.450 6,713,000 36,259,250 5.4013 2.293 2.293 2.314 2.271 2.336 15,664,069 2.3148 0.94%
1997-05-08 0 5.300 5.250 5.300 5.200 5.350 6,210,000 32,774,000 5.2776 2.271 2.250 2.271 2.229 2.293 14,490,372 2.2618 -0.93%
1997-05-07 0 5.350 5.300 5.350 5.350 5.650 9,854,000 53,881,200 5.4680 2.293 2.271 2.293 2.293 2.421 22,993,258 2.3433 0.00%
1997-05-06 0 5.350 5.300 5.400 5.100 5.400 6,936,000 36,357,400 5.2418 2.293 2.271 2.314 2.186 2.314 16,184,416 2.2464 5.94%
1997-05-05 0 5.050 5.050 5.100 5.050 5.300 5,880,000 30,425,000 5.1743 2.164 2.164 2.186 2.164 2.271 13,720,353 2.2175 -3.81%
1997-05-02 0 5.250 5.200 5.250 5.200 5.450 4,452,000 23,737,200 5.3318 2.250 2.229 2.250 2.229 2.336 10,388,267 2.2850 -1.87%
1997-05-01 0 5.350 5.350 5.400 5.000 5.400 3,106,000 16,364,400 5.2686 2.293 2.293 2.314 2.143 2.314 7,247,520 2.2579 4.90%
1997-04-30 0 5.100 5.100 5.150 5.000 5.150 2,629,000 13,391,300 5.0937 2.186 2.186 2.207 2.143 2.207 6,134,491 2.1830 2.51%
1997-04-29 0 4.975 4.950 4.975 4.900 5.200 3,206,000 16,183,250 5.0478 2.132 2.121 2.132 2.100 2.229 7,480,859 2.1633 -4.33%
1997-04-28 0 5.200 5.150 5.200 5.150 5.500 8,840,000 47,501,920 5.3735 2.229 2.207 2.229 2.207 2.357 20,627,197 2.3029 -1.89%
1997-04-25 0 5.300 5.350 5.400 5.300 5.550 9,656,000 52,072,300 5.3927 2.271 2.293 2.314 2.271 2.379 22,531,246 2.3111 -1.85%
1997-04-24 0 5.400 5.400 5.450 5.200 5.550 9,588,000 51,669,800 5.3890 2.314 2.314 2.336 2.229 2.379 22,372,575 2.3095 1.89%
1997-04-23 0 5.300 5.300 5.400 5.300 5.700 4,831,000 26,374,080 5.4593 2.271 2.271 2.314 2.271 2.443 11,272,623 2.3397 -4.50%
1997-04-22 0 5.550 5.550 5.600 5.400 5.650 6,671,000 36,779,550 5.5133 2.379 2.379 2.400 2.314 2.421 15,566,067 2.3628 2.78%
1997-04-21 0 5.400 5.350 5.400 5.200 5.400 3,966,000 21,123,560 5.3262 2.314 2.293 2.314 2.229 2.314 9,254,238 2.2826 1.89%
1997-04-18 0 5.300 5.250 5.300 5.100 5.400 5,142,000 27,222,000 5.2940 2.271 2.250 2.271 2.186 2.314 11,998,308 2.2688 3.92%
1997-04-17 0 5.100 5.050 5.100 5.050 5.300 2,180,000 11,258,700 5.1645 2.186 2.164 2.186 2.164 2.271 5,086,797 2.2133 -2.86%
1997-04-16 0 5.250 5.250 5.300 5.100 5.450 5,866,000 30,892,200 5.2663 2.250 2.250 2.271 2.186 2.336 13,687,685 2.2569 0.96%
1997-04-15 0 5.200 5.150 5.200 4.875 5.300 9,923,780 51,126,766 5.1519 2.229 2.207 2.229 2.089 2.271 23,156,082 2.2079 7.22%
1997-04-14 0 4.850 4.850 4.900 4.825 5.000 1,166,000 5,718,350 4.9042 2.079 2.079 2.100 2.068 2.143 2,720,737 2.1018 -3.00%
1997-04-11 0 5.000 4.975 5.000 4.900 5.100 2,380,000 11,900,100 5.0000 2.143 2.132 2.143 2.100 2.186 5,553,476 2.1428 2.04%
1997-04-10 0 4.900 4.875 4.900 4.850 5.000 1,746,000 8,585,200 4.9171 2.100 2.089 2.100 2.079 2.143 4,074,105 2.1073 -2.00%
1997-04-09 0 5.000 5.000 5.050 4.650 5.100 2,790,000 13,500,050 4.8387 2.143 2.143 2.164 1.993 2.186 6,510,167 2.0737 9.29%
1997-04-08 0 4.575 4.575 4.625 4.500 4.650 995,000 4,569,600 4.5926 1.961 1.961 1.982 1.929 1.993 2,321,726 1.9682 0.55%
1997-04-07 0 4.550 4.550 4.575 4.550 4.650 570,000 2,613,762 4.5855 1.950 1.950 1.961 1.950 1.993 1,330,034 1.9652 0.00%
1997-04-04 0 4.550 4.550 4.575 4.500 4.700 856,000 3,918,500 4.5777 1.950 1.950 1.961 1.929 2.014 1,997,385 1.9618 -2.67%
1997-04-03 0 4.675 4.650 4.675 4.650 4.800 1,747,000 8,258,350 4.7272 2.004 1.993 2.004 1.993 2.057 4,076,438 2.0259 0.00%
1997-04-02 0 4.675 4.675 4.700 4.600 4.675 1,037,000 4,796,100 4.6250 2.004 2.004 2.014 1.971 2.004 2,419,729 1.9821 1.63%
1997-04-01 0 4.600 4.575 4.600 4.550 4.700 948,000 4,360,550 4.5997 1.971 1.961 1.971 1.950 2.014 2,212,057 1.9713 -5.15%
1997-03-27 0 4.850 4.850 4.900 4.800 4.900 1,286,000 6,264,950 4.8717 2.079 2.079 2.100 2.057 2.100 3,000,744 2.0878 -1.02%
1997-03-26 0 4.900 4.875 4.900 4.875 4.950 952,000 4,676,500 4.9123 2.100 2.089 2.100 2.089 2.121 2,221,390 2.1052 0.00%
1997-03-25 0 4.900 4.900 4.925 4.850 5.000 2,112,000 10,370,750 4.9104 2.100 2.100 2.111 2.079 2.143 4,928,127 2.1044 0.00%
1997-03-24 0 4.900 4.900 4.925 4.825 4.925 2,334,000 11,410,900 4.8890 2.100 2.100 2.111 2.068 2.111 5,446,140 2.0952 2.62%
1997-03-21 0 4.775 4.750 4.850 4.500 4.800 2,266,000 10,497,950 4.6328 2.046 2.036 2.079 1.929 2.057 5,287,469 1.9854 1.60%
1997-03-20 0 4.700 4.675 4.700 4.675 5.100 2,722,000 13,229,000 4.8600 2.014 2.004 2.014 2.004 2.186 6,351,497 2.0828 -6.93%
1997-03-19 0 5.050 5.000 5.050 4.900 5.100 2,194,000 11,010,000 5.0182 2.164 2.143 2.164 2.100 2.186 5,119,465 2.1506 1.00%
1997-03-18 0 5.000 5.000 5.050 4.975 5.200 2,926,000 14,680,300 5.0172 2.143 2.143 2.164 2.132 2.229 6,827,509 2.1502 -3.85%
1997-03-17 0 5.200 5.150 5.200 4.900 5.300 5,856,000 30,433,050 5.1969 2.229 2.207 2.229 2.100 2.271 13,664,351 2.2272 6.12%
1997-03-14 0 4.900 4.925 4.950 4.800 5.000 6,192,000 30,366,800 4.9042 2.100 2.111 2.121 2.057 2.143 14,448,371 2.1017 -3.92%
1997-03-13 0 5.100 5.100 5.150 5.050 5.350 9,464,000 49,442,500 5.2243 2.186 2.186 2.207 2.164 2.293 22,083,234 2.2389 -3.77%
1997-03-12 0 5.300 5.200 5.300 5.200 5.700 16,999,894 92,646,083 5.4498 2.271 2.229 2.271 2.229 2.443 39,667,439 2.3356 -4.50%
1997-03-11 0 5.550 5.550 5.600 5.150 5.800 57,697,894 318,841,238 5.5260 2.379 2.379 2.400 2.207 2.486 134,631,879 2.3682 0.91%
1997-03-10 0 5.500 5.500 5.550 4.700 5.600 61,130,000 313,279,250 5.1248 2.357 2.357 2.379 2.014 2.400 142,640,332 2.1963 18.28%
1997-03-07 0 4.650 4.650 4.675 4.425 4.675 12,559,000 57,500,325 4.5784 1.993 1.993 2.004 1.896 2.004 29,305,086 1.9621 5.08%
1997-03-06 0 4.425 4.400 4.425 4.375 4.450 4,264,000 18,788,450 4.4063 1.896 1.886 1.896 1.875 1.907 9,949,589 1.8884 0.00%
1997-03-05 0 4.425 4.425 4.450 4.350 4.500 4,884,000 21,702,200 4.4435 1.896 1.896 1.907 1.864 1.929 11,396,293 1.9043 1.72%
1997-03-04 0 4.350 4.350 4.375 4.325 4.375 1,282,000 5,575,700 4.3492 1.864 1.864 1.875 1.854 1.875 2,991,410 1.8639 0.00%
1997-03-03 0 4.350 4.350 4.375 4.350 4.500 1,376,000 6,079,950 4.4186 1.864 1.864 1.875 1.864 1.929 3,210,749 1.8936 -1.14%
1997-02-28 0 4.400 4.400 4.425 4.375 4.475 3,844,000 16,928,500 4.4039 1.886 1.886 1.896 1.875 1.918 8,969,564 1.8873 0.57%
1997-02-27 0 4.375 4.350 4.400 4.325 4.475 4,490,000 19,696,550 4.3868 1.875 1.864 1.886 1.854 1.918 10,476,936 1.8800 0.57%
1997-02-26 0 4.350 4.350 4.400 4.325 4.475 2,636,000 11,577,850 4.3922 1.864 1.864 1.886 1.854 1.918 6,150,825 1.8823 -2.79%
1997-02-25 0 4.475 4.450 4.475 4.450 4.700 3,998,000 17,980,400 4.4973 1.918 1.907 1.918 1.907 2.014 9,328,906 1.9274 -2.72%
1997-02-24 0 4.600 4.600 4.650 4.375 4.650 5,164,000 23,065,700 4.4666 1.971 1.971 1.993 1.875 1.993 12,049,643 1.9142 6.36%
1997-02-21 0 4.325 4.325 4.350 4.100 4.350 3,486,000 14,702,100 4.2175 1.854 1.854 1.864 1.757 1.864 8,134,209 1.8074 2.37%
1997-02-20 0 4.225 4.200 4.225 3.900 4.250 2,340,000 9,672,350 4.1335 1.811 1.800 1.811 1.671 1.821 5,460,140 1.7714 4.97%
1997-02-19 0 4.025 4.000 4.025 4.000 4.100 2,054,000 8,316,550 4.0490 1.725 1.714 1.725 1.714 1.757 4,792,790 1.7352 -1.23%
1997-02-18 0 4.075 4.075 4.100 3.900 4.200 1,538,000 6,212,950 4.0396 1.746 1.746 1.757 1.671 1.800 3,588,759 1.7312 -2.98%
1997-02-17 0 4.200 4.175 4.200 4.175 4.225 910,000 3,825,350 4.2037 1.800 1.789 1.800 1.789 1.811 2,123,388 1.8015 0.00%
1997-02-14 0 4.200 4.175 4.200 4.100 4.225 2,134,000 8,863,200 4.1533 1.800 1.789 1.800 1.757 1.811 4,979,461 1.7800 0.60%
1997-02-13 0 4.175 4.175 4.200 4.150 4.350 2,486,000 10,556,950 4.2466 1.789 1.789 1.800 1.779 1.864 5,800,816 1.8199 -3.47%
1997-02-12 0 4.325 4.325 4.375 4.325 4.400 676,000 2,945,300 4.3570 1.854 1.854 1.875 1.854 1.886 1,577,374 1.8672 1.17%
1997-02-11 0 4.275 4.275 4.300 4.250 4.400 1,725,000 7,493,200 4.3439 1.832 1.832 1.843 1.821 1.886 4,025,103 1.8616 -2.84%
1997-02-10 0 4.400 4.400 4.450 4.400 4.525 460,000 2,051,550 4.4599 1.886 1.886 1.907 1.886 1.939 1,073,361 1.9113 -2.22%
1997-02-05 0 4.500 4.475 4.500 4.400 4.500 1,482,000 6,637,950 4.4790 1.929 1.918 1.929 1.886 1.929 3,458,089 1.9195 2.27%
1997-02-04 0 4.400 4.375 4.400 4.350 4.400 1,046,000 4,560,350 4.3598 1.886 1.875 1.886 1.864 1.886 2,440,729 1.8684 0.00%
1997-02-03 0 4.400 4.400 4.425 4.375 4.575 952,000 4,207,100 4.4192 1.886 1.886 1.896 1.875 1.961 2,221,390 1.8939 -3.30%
1997-01-31 0 4.550 4.550 4.600 4.375 4.600 2,074,000 9,173,650 4.4232 1.950 1.950 1.971 1.875 1.971 4,839,458 1.8956 3.41%
1997-01-30 0 4.400 4.400 4.425 4.325 4.425 1,064,000 4,666,350 4.3857 1.886 1.886 1.896 1.854 1.896 2,482,730 1.8795 -0.56%
1997-01-29 0 4.425 4.400 4.425 4.375 4.525 1,940,000 8,549,650 4.4070 1.896 1.886 1.896 1.875 1.939 4,526,783 1.8887 -1.12%
1997-01-28 0 4.475 4.475 4.500 4.325 4.475 2,030,000 8,944,800 4.4063 1.918 1.918 1.929 1.854 1.918 4,736,788 1.8884 2.29%
1997-01-27 0 4.375 4.375 4.400 4.350 4.400 2,306,000 10,069,000 4.3664 1.875 1.875 1.886 1.864 1.886 5,380,805 1.8713 -0.57%
1997-01-24 0 4.400 4.400 4.425 4.250 4.425 2,056,000 8,972,200 4.3639 1.886 1.886 1.896 1.821 1.896 4,797,457 1.8702 1.73%
1997-01-23 0 4.325 4.300 4.325 4.300 4.450 2,300,000 10,040,300 4.3653 1.854 1.843 1.854 1.843 1.907 5,366,805 1.8708 -0.57%
1997-01-22 0 4.350 4.350 4.400 4.350 4.500 2,548,000 11,323,350 4.4440 1.864 1.864 1.886 1.864 1.929 5,945,486 1.9045 -2.25%
1997-01-21 0 4.450 4.450 4.475 4.425 4.500 1,425,000 6,344,700 4.4524 1.907 1.907 1.918 1.896 1.929 3,325,085 1.9081 -1.11%
1997-01-20 0 4.500 4.500 4.525 4.475 4.600 1,839,000 8,314,000 4.5209 1.929 1.929 1.939 1.918 1.971 4,291,110 1.9375 -1.10%
1997-01-17 0 4.550 4.525 4.550 4.525 4.700 2,602,000 11,931,900 4.5857 1.950 1.939 1.950 1.939 2.014 6,071,489 1.9652 -3.19%
1997-01-16 0 4.700 4.675 4.700 4.575 4.725 5,309,400 24,700,520 4.6522 2.014 2.004 2.014 1.961 2.025 12,388,918 1.9938 0.00%
1997-01-15 0 4.700 4.700 4.725 4.650 4.800 5,844,000 27,526,100 4.7101 2.014 2.014 2.025 1.993 2.057 13,636,350 2.0186 -2.08%
1997-01-14 0 4.800 4.750 4.850 4.475 4.900 6,864,000 31,822,700 4.6362 2.057 2.036 2.079 1.918 2.100 16,016,412 1.9869 6.08%
1997-01-13 0 4.525 4.500 4.525 4.475 4.575 3,554,000 16,045,000 4.5146 1.939 1.929 1.939 1.918 1.961 8,292,880 1.9348 0.00%
1997-01-10 0 4.525 4.525 4.550 4.475 4.550 2,242,000 10,110,950 4.5098 1.939 1.939 1.950 1.918 1.950 5,231,468 1.9327 1.12%
1997-01-09 0 4.475 4.450 4.475 4.375 4.550 1,895,000 8,452,900 4.4606 1.918 1.907 1.918 1.875 1.950 4,421,780 1.9117 -2.72%
1997-01-08 0 4.600 4.550 4.650 4.425 4.675 3,691,000 16,830,310 4.5598 1.971 1.950 1.993 1.896 2.004 8,612,555 1.9542 1.10%
1997-01-07 0 4.550 4.525 4.575 4.525 4.750 4,780,000 22,222,300 4.6490 1.950 1.939 1.961 1.939 2.036 11,153,620 1.9924 -4.21%
1997-01-06 0 4.750 4.750 4.775 4.650 4.850 8,912,000 42,300,100 4.7464 2.036 2.036 2.046 1.993 2.079 20,795,201 2.0341 2.70%
1997-01-03 0 4.625 4.600 4.625 4.525 4.850 5,814,000 27,177,600 4.6745 1.982 1.971 1.982 1.939 2.079 13,566,349 2.0033 -3.14%
1997-01-02 0 4.775 4.775 4.800 4.700 4.900 11,989,000 57,741,250 4.8162 2.046 2.046 2.057 2.014 2.100 27,975,052 2.0640 -2.55%
1996-12-31 0 4.900 4.875 4.900 4.700 4.975 13,236,700 63,936,012 4.8302 2.100 2.089 2.100 2.014 2.132 30,886,427 2.0700 0.51%
1996-12-30 0 4.875 4.875 4.900 4.200 4.875 23,762,000 110,490,400 4.6499 2.089 2.089 2.100 1.800 2.089 55,446,092 1.9928 17.47%
1996-12-27 0 4.150 4.125 4.150 4.050 4.175 4,298,000 17,724,700 4.1239 1.779 1.768 1.779 1.736 1.789 10,028,924 1.7674 0.61%
1996-12-24 0 4.125 4.125 4.150 4.125 4.175 2,632,000 10,941,300 4.1570 1.768 1.768 1.779 1.768 1.789 6,141,491 1.7815 -1.20%
1996-12-23 0 4.175 4.175 4.200 4.125 4.200 5,500,000 22,832,400 4.1513 1.789 1.789 1.800 1.768 1.800 12,833,663 1.7791 0.00%
1996-12-20 0 4.175 4.150 4.175 4.150 4.225 3,562,000 14,889,600 4.1801 1.789 1.779 1.789 1.779 1.811 8,311,547 1.7914 1.21%
1996-12-19 0 4.125 4.100 4.125 4.075 4.125 3,326,000 13,650,050 4.1040 1.768 1.757 1.768 1.746 1.768 7,760,866 1.7588 1.85%
1996-12-18 0 4.050 4.050 4.075 4.025 4.200 3,077,000 12,561,550 4.0824 1.736 1.736 1.746 1.725 1.800 7,179,851 1.7496 0.62%
1996-12-17 0 4.025 4.025 4.050 3.950 4.150 5,694,000 22,984,250 4.0366 1.725 1.725 1.736 1.693 1.779 13,286,341 1.7299 -1.83%
1996-12-16 0 4.100 4.100 4.150 4.050 4.300 5,417,000 22,660,224 4.1832 1.757 1.757 1.779 1.736 1.843 12,639,991 1.7927 -4.65%
1996-12-13 0 4.300 4.275 4.300 4.250 4.375 5,066,000 21,881,800 4.3193 1.843 1.832 1.843 1.821 1.875 11,820,970 1.8511 -1.71%
1996-12-12 0 4.375 4.375 4.400 4.300 4.475 6,567,000 28,821,460 4.3888 1.875 1.875 1.886 1.843 1.918 15,323,394 1.8809 0.57%
1996-12-11 0 4.350 4.350 4.375 4.250 4.600 7,570,000 33,605,600 4.4393 1.864 1.864 1.875 1.821 1.971 17,663,787 1.9025 -4.40%
1996-12-10 0 4.550 4.525 4.550 4.500 4.675 8,174,000 37,489,000 4.5864 1.950 1.939 1.950 1.929 2.004 19,073,157 1.9655 0.55%
1996-12-09 0 4.525 4.500 4.525 4.250 4.600 8,596,000 38,166,200 4.4400 1.939 1.929 1.939 1.821 1.971 20,057,849 1.9028 2.84%
1996-12-06 0 4.400 4.400 4.425 4.225 4.700 14,606,700 64,666,035 4.4271 1.886 1.886 1.896 1.811 2.014 34,083,176 1.8973 -5.88%
1996-12-05 0 4.675 4.675 4.700 4.650 4.750 7,454,000 35,052,550 4.7025 2.004 2.004 2.014 1.993 2.036 17,393,114 2.0153 -1.06%
1996-12-04 0 4.725 4.700 4.725 4.575 4.825 12,148,000 57,260,850 4.7136 2.025 2.014 2.025 1.961 2.068 28,346,062 2.0201 1.61%
1996-12-03 0 4.650 4.650 4.675 4.650 4.750 9,900,000 46,343,500 4.6812 1.993 1.993 2.004 1.993 2.036 23,100,594 2.0062 -2.11%
1996-12-02 0 4.750 4.700 4.725 4.650 4.825 12,657,200 59,895,925 4.7322 2.036 2.014 2.025 1.993 2.068 29,534,226 2.0280 -1.04%
1996-11-29 0 4.800 4.775 4.800 4.750 4.850 11,014,000 52,881,700 4.8013 2.057 2.046 2.057 2.036 2.079 25,699,994 2.0577 0.52%
1996-11-28 0 4.775 4.750 4.775 4.725 5.000 18,418,000 89,102,600 4.8378 2.046 2.036 2.046 2.025 2.143 42,976,438 2.0733 -4.02%
1996-11-27 0 4.975 4.975 5.000 4.875 5.150 19,942,000 99,482,300 4.9886 2.132 2.132 2.143 2.089 2.207 46,532,529 2.1379 0.51%
1996-11-26 0 4.950 4.950 4.975 4.925 5.250 29,751,000 150,793,000 5.0685 2.121 2.121 2.132 2.111 2.250 69,420,784 2.1722 -1.00%
1996-11-25 0 5.000 4.975 5.000 4.750 5.050 18,227,000 88,161,150 4.8368 2.143 2.132 2.143 2.036 2.164 42,530,760 2.0729 5.26%
1996-11-22 0 4.750 4.725 4.750 4.625 4.925 26,706,000 127,515,700 4.7748 2.036 2.025 2.036 1.982 2.111 62,315,601 2.0463 -2.06%
1996-11-21 0 4.850 4.850 4.875 4.725 5.100 40,400,000 197,395,500 4.8860 2.079 2.079 2.089 2.025 2.186 94,269,089 2.0940 -3.96%
1996-11-20 0 5.050 5.000 5.050 4.950 5.400 69,769,000 363,769,450 5.2139 2.164 2.143 2.164 2.121 2.314 162,798,517 2.2345 1.51%
1996-11-19 0 4.975 4.975 5.000 4.425 5.100 88,813,000 428,197,200 4.8213 2.132 2.132 2.143 1.896 2.186 207,235,659 2.0662 12.43%
1996-11-18 0 4.425 4.400 4.425 4.150 4.525 51,463,000 226,119,398 4.3938 1.896 1.886 1.896 1.779 1.939 120,083,419 1.8830 7.93%
1996-11-15 0 4.100 4.075 4.100 4.050 4.300 47,078,000 196,012,950 4.1636 1.757 1.746 1.757 1.736 1.843 109,851,490 1.7843 -2.38%
1996-11-14 0 4.200 4.200 4.225 3.750 4.225 75,814,000 305,645,200 4.0315 1.800 1.800 1.811 1.607 1.811 176,903,879 1.7277 12.00%
1996-11-13 0 3.750 3.725 3.750 3.650 3.825 27,795,000 103,978,950 3.7409 1.607 1.596 1.607 1.564 1.639 64,856,667 1.6032 2.04%
1996-11-12 0 3.675 3.675 3.700 3.625 4.025 47,937,400 181,251,734 3.7810 1.575 1.575 1.586 1.554 1.725 111,856,808 1.6204 -5.16%
1996-11-11 0 3.875 3.825 3.850 3.825 4.350 141,469,200 586,779,203 4.1478 1.661 1.639 1.650 1.639 1.864 330,103,283 1.7776 -4.32%
1996-11-08 0 4.050 4.025 4.050 3.000 4.075 214,576,000 765,365,255 3.5669 1.736 1.725 1.736 1.286 1.746 500,690,200 1.5286

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