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
2026-08-27 0 33.84 33.84 33.88 33.58 34.70 20,038,788 684,549,649 34.161 33.84 33.84 33.88 33.58 34.70 20,038,788 34.161 -2.70%
2026-08-26 0 34.78 34.74 34.78 34.12 35.02 11,299,162 393,091,495 34.789 34.78 34.74 34.78 34.12 35.02 11,299,162 34.789 1.46%
2026-08-25 0 34.28 34.26 34.28 34.14 34.98 9,856,359 339,956,555 34.491 34.28 34.26 34.28 34.14 34.98 9,856,359 34.491 0.18%
2026-08-24 0 34.22 34.20 34.22 33.60 35.26 26,225,832 892,789,458 34.042 34.22 34.20 34.22 33.60 35.26 26,225,832 34.042 -3.28%
2026-08-21 0 35.38 35.32 35.38 35.22 36.00 13,636,704 483,927,778 35.487 35.38 35.32 35.38 35.22 36.00 13,636,704 35.487 0.40%
2026-08-20 0 35.24 35.22 35.24 34.66 36.30 20,059,237 712,734,486 35.531 35.24 35.22 35.24 34.66 36.30 20,059,237 35.531 3.16%
2026-08-19 0 34.16 34.16 34.18 33.92 35.04 10,172,773 350,583,681 34.463 34.16 34.16 34.18 33.92 35.04 10,172,773 34.463 -0.23%
2026-08-18 0 34.24 34.22 34.24 33.68 35.14 7,902,700 272,554,844 34.489 34.24 34.22 34.24 33.68 35.14 7,902,700 34.489 0.82%
2026-08-17 0 33.96 33.94 33.96 33.84 34.60 8,851,546 301,867,228 34.103 33.96 33.94 33.96 33.84 34.60 8,851,546 34.103 -0.70%
2026-08-14 0 34.20 34.20 34.22 33.58 34.50 10,150,066 347,290,107 34.216 34.20 34.20 34.22 33.58 34.50 10,150,066 34.216 0.23%
2026-08-13 0 34.12 34.10 34.12 34.00 34.84 11,935,413 408,784,749 34.250 34.12 34.10 34.12 34.00 34.84 11,935,413 34.250 -2.51%
2026-08-12 0 35.00 34.98 35.00 32.50 35.40 23,731,491 818,868,446 34.506 35.00 34.98 35.00 32.50 35.40 23,731,491 34.506 6.97%
2026-08-11 0 32.72 32.72 32.74 32.72 33.18 6,427,267 211,459,562 32.900 32.72 32.72 32.74 32.72 33.18 6,427,267 32.900 -0.55%
2026-08-10 0 32.90 32.88 32.90 32.66 33.56 9,768,880 322,660,634 33.029 32.90 32.88 32.90 32.66 33.56 9,768,880 33.029 0.24%
2026-08-07 0 32.82 32.82 32.84 32.38 33.08 10,590,400 346,356,220 32.705 32.82 32.82 32.84 32.38 33.08 10,590,400 32.705 -0.12%
2026-08-06 0 32.86 32.84 32.86 32.04 33.04 12,561,541 409,391,524 32.591 32.86 32.84 32.86 32.04 33.04 12,561,541 32.591 -0.67%
2026-08-05 0 33.08 33.06 33.08 32.68 33.54 15,138,022 499,212,529 32.977 33.08 33.06 33.08 32.68 33.54 15,138,022 32.977 -1.02%
2026-08-04 0 33.42 33.36 33.42 32.74 33.66 11,932,931 396,574,784 33.234 33.42 33.36 33.42 32.74 33.66 11,932,931 33.234 0.97%
2026-08-03 0 33.10 33.08 33.10 32.50 33.98 18,558,348 611,130,664 32.930 33.10 33.08 33.10 32.50 33.98 18,558,348 32.930 -0.30%
2026-07-31 0 33.20 33.18 33.20 33.16 34.02 18,972,168 633,890,511 33.412 33.20 33.18 33.20 33.16 34.02 18,972,168 33.412 -2.35%
2026-07-30 0 34.00 34.00 34.02 33.92 34.76 12,929,260 442,158,852 34.198 34.00 34.00 34.02 33.92 34.76 12,929,260 34.198 -0.29%
2026-07-29 0 34.10 34.08 34.10 33.58 35.20 16,216,699 556,311,341 34.305 34.10 34.08 34.10 33.58 35.20 16,216,699 34.305 1.55%
2026-07-28 0 33.58 33.54 33.58 32.70 33.68 12,912,752 429,396,796 33.254 33.58 33.54 33.58 32.70 33.68 12,912,752 33.254 2.44%
2026-07-27 0 32.78 32.76 32.78 32.54 33.08 9,581,828 313,794,498 32.749 32.78 32.76 32.78 32.54 33.08 9,581,828 32.749 0.31%
2026-07-24 0 32.68 32.66 32.68 32.54 33.68 11,106,863 367,062,034 33.048 32.68 32.66 32.68 32.54 33.68 11,106,863 33.048 -3.88%
2026-07-23 0 34.00 34.00 34.02 32.98 34.32 19,230,291 650,373,554 33.820 34.00 34.00 34.02 32.98 34.32 19,230,291 33.820 1.86%
2026-07-22 0 33.38 33.30 33.38 32.80 33.86 19,122,884 636,352,807 33.277 33.38 33.30 33.38 32.80 33.86 19,122,884 33.277 -0.42%
2026-07-21 0 33.52 33.50 33.52 33.34 34.52 17,171,875 578,715,043 33.701 33.52 33.50 33.52 33.34 34.52 17,171,875 33.701 -2.78%
2026-07-20 0 34.48 34.46 34.48 33.14 34.48 20,187,134 683,980,485 33.882 34.48 34.46 34.48 33.14 34.48 20,187,134 33.882 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 33.72 33.70 33.72 32.54 34.92 53,768,679 33.264 -2.60%
2026-07-16 0 34.62 34.60 34.62 33.80 35.06 18,770,202 650,878,390 34.676 34.62 34.60 34.62 33.80 35.06 18,770,202 34.676 2.91%
2026-07-15 0 33.64 33.62 33.64 33.04 33.92 19,760,439 663,283,186 33.566 33.64 33.62 33.64 33.04 33.92 19,760,439 33.566 0.60%
2026-07-14 0 33.44 33.40 33.44 31.94 33.48 16,122,830 533,653,032 33.099 33.44 33.40 33.44 31.94 33.48 16,122,830 33.099 2.26%
2026-07-13 0 32.70 32.70 32.72 32.30 32.98 16,043,120 522,829,611 32.589 32.70 32.70 32.72 32.30 32.98 16,043,120 32.589 1.62%
2026-07-10 0 32.18 32.16 32.18 31.46 32.62 13,557,243 436,188,977 32.174 32.18 32.16 32.18 31.46 32.62 13,557,243 32.174 1.71%
2026-07-09 0 31.64 31.62 31.64 31.40 32.08 16,986,095 537,763,516 31.659 31.64 31.62 31.64 31.40 32.08 16,986,095 31.659 -2.04%
2026-07-08 0 32.30 32.28 32.30 31.50 32.38 14,221,025 456,933,871 32.131 32.30 32.28 32.30 31.50 32.38 14,221,025 32.131 2.54%
2026-07-07 0 31.50 31.48 31.50 31.24 32.24 14,653,259 461,258,901 31.478 31.50 31.48 31.50 31.24 32.24 14,653,259 31.478 -1.99%
2026-07-06 0 32.14 32.14 32.16 31.02 32.50 17,754,377 569,214,531 32.061 32.14 32.14 32.16 31.02 32.50 17,754,377 32.061 3.28%
2026-07-03 0 31.12 31.12 31.14 30.48 31.88 14,745,040 458,233,880 31.077 31.12 31.12 31.14 30.48 31.88 14,745,040 31.077 0.19%
2026-07-02 0 31.06 31.04 31.06 30.18 31.54 26,677,240 829,927,263 31.110 31.06 31.04 31.06 30.18 31.54 26,677,240 31.110 3.53%
2026-06-30 0 30.00 30.00 30.08 29.62 30.54 17,848,889 535,008,249 29.974 30.00 30.00 30.08 29.62 30.54 17,848,889 29.974 -1.77%
2026-06-29 0 30.54 30.54 30.56 29.84 31.10 17,338,393 530,682,678 30.607 30.54 30.54 30.56 29.84 31.10 17,338,393 30.607 1.26%
2026-06-26 0 30.16 30.12 30.16 29.68 30.80 17,897,737 536,590,841 29.981 30.16 30.12 30.16 29.68 30.80 17,897,737 29.981 -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 30.24 30.22 30.24 29.30 31.10 38,607,851 30.169 -1.82%
2026-06-24 0 30.80 30.78 30.80 30.48 31.04 17,314,559 532,496,360 30.754 30.80 30.78 30.80 30.48 31.04 17,314,559 30.754 1.25%
2026-06-23 0 30.42 30.40 30.42 30.02 31.46 22,941,081 698,730,609 30.458 30.42 30.40 30.42 30.02 31.46 22,941,081 30.458 -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 31.18 31.16 31.18 30.32 32.08 45,863,272 30.911 -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 32.08 32.08 32.10 31.76 34.20 72,357,279 32.956 -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 34.62 34.60 34.62 34.26 35.66 35,965,965 34.756 -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 35.14 35.12 35.14 34.82 36.44 39,899,870 35.320 -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 36.08 36.06 36.08 35.14 36.98 30,049,243 35.994 -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 36.17 36.17 36.19 35.65 36.75 33,195,846 36.199 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 35.78 35.76 35.78 34.93 36.62 48,466,849 35.836 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 34.91 34.89 34.91 33.67 35.04 30,987,909 34.602 1.35%
2026-06-09 0 35.50 35.48 35.50 34.44 35.70 27,803,329 975,396,716 35.082 34.44 34.42 34.44 33.41 34.64 28,656,569 34.037 0.34%
2026-06-08 0 35.38 35.38 35.40 34.56 36.18 27,881,008 989,979,495 35.507 34.33 34.33 34.35 33.53 35.10 28,736,632 34.450 -1.50%
2026-06-05 0 35.92 35.90 35.92 35.50 36.68 27,091,305 978,601,398 36.122 34.85 34.83 34.85 34.44 35.59 27,922,694 35.047 -0.17%
2026-06-04 0 35.98 35.98 36.00 35.54 36.46 24,765,767 892,603,807 36.042 34.91 34.91 34.93 34.48 35.37 25,525,789 34.969 0.00%
2026-06-03 0 35.98 35.96 35.98 35.34 36.58 17,151,962 616,657,253 35.953 34.91 34.89 34.91 34.29 35.49 17,678,329 34.882 -0.50%
2026-06-02 0 36.16 36.14 36.16 36.08 37.12 26,124,358 952,211,734 36.449 35.08 35.06 35.08 35.01 36.01 26,926,073 35.364 -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 35.34 35.32 35.34 33.80 35.78 33,767,959 35.161 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 34.27 34.27 34.29 33.10 35.10 62,999,237 34.357 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 33.45 33.45 33.47 32.60 33.94 39,395,044 33.242 -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 33.80 33.78 33.80 32.58 34.17 41,366,490 33.406 -1.25%
2026-05-26 0 35.28 35.26 35.28 34.54 35.76 21,446,844 754,884,471 35.198 34.23 34.21 34.23 33.51 34.70 22,105,014 34.150 1.09%
2026-05-22 0 34.90 34.90 34.92 34.80 35.74 25,551,102 898,067,314 35.148 33.86 33.86 33.88 33.76 34.68 26,335,225 34.101 -0.57%
2026-05-21 0 35.10 35.08 35.10 34.46 35.46 21,973,959 770,898,168 35.082 34.05 34.04 34.05 33.43 34.40 22,648,305 34.038 0.69%
2026-05-20 0 34.86 34.86 34.88 34.44 35.18 22,079,002 766,990,312 34.738 33.82 33.82 33.84 33.41 34.13 22,756,572 33.704 -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 34.29 34.27 34.29 33.90 35.26 31,402,373 34.299 -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 34.85 34.83 34.85 34.13 36.46 45,788,143 34.671 -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 36.56 36.54 36.56 36.00 36.79 28,205,823 36.443 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 36.50 36.48 36.50 36.00 37.57 31,436,659 36.477 -1.52%
2026-05-13 0 38.20 38.18 38.20 37.60 38.40 20,340,235 775,258,164 38.115 37.06 37.04 37.06 36.48 37.26 20,964,445 36.980 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 36.98 36.97 36.98 36.64 38.69 57,642,240 37.647 -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 37.26 37.20 37.26 35.14 37.53 58,243,164 36.716 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 35.67 35.65 35.67 34.15 35.80 47,917,010 35.403 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 34.44 34.42 34.44 34.15 34.91 32,617,888 34.602 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 34.29 34.27 34.29 32.41 34.68 42,231,239 33.811 6.70%
2026-05-05 0 33.12 33.12 33.14 32.54 33.16 6,045,430 199,113,333 32.936 32.13 32.13 32.15 31.57 32.17 6,230,955 31.956 0.24%
2026-05-04 0 33.04 33.04 33.06 32.84 33.54 11,997,027 397,533,429 33.136 32.06 32.06 32.08 31.86 32.54 12,365,197 32.149 1.66%
2026-04-30 0 32.50 32.48 32.50 32.38 33.24 25,032,642 817,376,345 32.652 31.53 31.51 31.53 31.42 32.25 25,800,854 31.680 -1.40%
2026-04-29 0 32.96 32.94 32.96 31.16 32.98 28,844,794 932,770,648 32.338 31.98 31.96 31.98 30.23 32.00 29,729,995 31.375 6.53%
2026-04-28 0 30.94 30.94 30.96 30.78 31.52 8,731,623 271,146,193 31.053 30.02 30.02 30.04 29.86 30.58 8,999,583 30.129 -1.40%
2026-04-27 0 31.38 31.38 31.40 31.06 32.40 15,255,021 478,898,743 31.393 30.45 30.45 30.47 30.14 31.44 15,723,173 30.458 -2.55%
2026-04-24 0 32.20 32.18 32.20 31.74 32.30 12,270,246 393,449,175 32.065 31.24 31.22 31.24 30.79 31.34 12,646,800 31.111 -0.19%
2026-04-23 0 32.26 32.24 32.26 31.74 32.50 16,103,300 518,039,396 32.170 31.30 31.28 31.30 30.79 31.53 16,597,485 31.212 -0.74%
2026-04-22 0 32.50 32.48 32.50 31.54 32.54 18,021,475 580,192,799 32.195 31.53 31.51 31.53 30.60 31.57 18,574,526 31.236 1.82%
2026-04-21 0 31.92 31.88 31.92 31.50 32.02 10,653,008 338,537,404 31.779 30.97 30.93 30.97 30.56 31.07 10,979,932 30.832 1.66%
2026-04-20 0 31.40 31.40 31.42 30.84 31.48 15,096,326 470,950,879 31.196 30.47 30.47 30.48 29.92 30.54 15,559,608 30.268 0.19%
2026-04-17 0 31.34 31.30 31.34 31.02 32.00 23,158,302 728,395,296 31.453 30.41 30.37 30.41 30.10 31.05 23,868,994 30.516 0.32%
2026-04-16 0 31.24 31.22 31.24 30.66 31.28 14,175,313 440,417,245 31.069 30.31 30.29 30.31 29.75 30.35 14,610,331 30.144 1.83%
2026-04-15 0 30.68 30.66 30.68 30.62 31.42 16,377,451 507,336,951 30.978 29.77 29.75 29.77 29.71 30.48 16,880,049 30.055 -0.90%
2026-04-14 0 30.96 30.94 30.96 29.54 31.16 22,038,670 672,646,345 30.521 30.04 30.02 30.04 28.66 30.23 22,715,002 29.612 5.02%
2026-04-13 0 29.48 29.46 29.48 29.02 29.62 10,929,778 320,937,098 29.364 28.60 28.58 28.60 28.16 28.74 11,265,196 28.489 0.20%
2026-04-10 0 29.42 29.40 29.42 29.32 29.96 15,861,846 470,094,487 29.637 28.54 28.52 28.54 28.45 29.07 16,348,621 28.754 0.14%
2026-04-09 0 29.38 29.36 29.38 28.64 29.50 16,401,316 479,099,855 29.211 28.51 28.49 28.51 27.79 28.62 16,904,646 28.341 -0.27%
2026-04-08 0 29.46 29.42 29.46 29.06 29.90 15,956,348 471,578,770 29.554 28.58 28.54 28.58 28.19 29.01 16,446,023 28.674 2.58%
2026-04-02 0 28.72 28.70 28.72 28.50 29.16 9,010,738 258,815,584 28.723 27.86 27.85 27.86 27.65 28.29 9,287,263 27.868 -1.51%
2026-04-01 0 29.16 29.10 29.16 28.76 29.56 14,538,092 425,102,129 29.241 28.29 28.23 28.29 27.90 28.68 14,984,243 28.370 1.82%
2026-03-31 0 28.64 28.62 28.64 28.02 29.30 19,159,127 550,373,208 28.726 27.79 27.77 27.79 27.19 28.43 19,747,090 27.871 1.78%
2026-03-30 0 28.14 28.12 28.14 27.74 28.60 14,204,276 400,226,354 28.176 27.30 27.28 27.30 26.91 27.75 14,640,183 27.338 0.86%
2026-03-27 0 27.90 27.90 27.92 27.74 28.08 13,090,493 365,212,542 27.899 27.07 27.07 27.09 26.91 27.24 13,492,219 27.068 -0.21%
2026-03-26 0 27.96 27.96 27.98 27.84 29.00 15,789,371 446,378,960 28.271 27.13 27.13 27.15 27.01 28.14 16,273,922 27.429 -2.92%
2026-03-25 0 28.80 28.78 28.80 28.56 29.10 15,894,620 456,582,972 28.726 27.94 27.92 27.94 27.71 28.23 16,382,401 27.870 0.14%
2026-03-24 0 28.76 28.74 28.76 28.34 29.20 14,231,995 407,086,650 28.604 27.90 27.88 27.90 27.50 28.33 14,668,752 27.752 0.91%
2026-03-23 0 28.50 28.50 28.54 28.20 29.36 22,289,894 637,434,807 28.597 27.65 27.65 27.69 27.36 28.49 22,973,936 27.746 -3.00%
2026-03-20 0 29.38 29.38 29.46 29.30 29.98 12,893,747 380,521,090 29.512 28.51 28.51 28.58 28.43 29.09 13,289,436 28.633 -0.47%
2026-03-19 0 29.52 29.50 29.52 29.46 30.00 15,732,330 466,876,140 29.676 28.64 28.62 28.64 28.58 29.11 16,215,130 28.793 -3.15%
2026-03-18 0 30.48 30.48 30.56 30.36 31.40 11,347,861 347,515,445 30.624 29.57 29.57 29.65 29.46 30.47 11,696,109 29.712 -1.99%
2026-03-17 0 31.10 31.10 31.12 30.54 31.76 16,813,007 526,022,105 31.287 30.17 30.17 30.19 29.63 30.81 17,328,972 30.355 1.90%
2026-03-16 0 30.52 30.52 30.54 30.00 30.94 8,829,405 269,509,853 30.524 29.61 29.61 29.63 29.11 30.02 9,100,365 29.615 1.46%
2026-03-13 0 30.08 30.06 30.08 30.00 30.72 10,523,956 318,748,493 30.288 29.18 29.16 29.18 29.11 29.81 10,846,920 29.386 -0.73%
2026-03-12 0 30.30 30.30 30.34 29.86 30.74 18,035,225 544,420,581 30.187 29.40 29.40 29.44 28.97 29.82 18,588,697 29.288 -1.11%
2026-03-11 0 30.64 30.64 30.68 30.38 31.02 15,925,895 489,138,433 30.713 29.73 29.73 29.77 29.48 30.10 16,414,635 29.799 0.13%
2026-03-10 0 30.60 30.60 30.62 30.18 31.20 15,124,185 462,446,518 30.577 29.69 29.69 29.71 29.28 30.27 15,588,322 29.666 -0.78%
2026-03-09 0 30.84 30.82 30.84 29.12 30.92 26,153,704 787,929,727 30.127 29.92 29.90 29.92 28.25 30.00 26,956,320 29.230 -0.26%
2026-03-06 0 30.92 30.92 30.94 29.92 31.08 26,149,095 802,006,798 30.671 30.00 30.00 30.02 29.03 30.15 26,951,569 29.757 2.45%
2026-03-05 0 30.18 30.16 30.18 30.04 30.96 14,921,039 453,820,194 30.415 29.28 29.26 29.28 29.15 30.04 15,378,942 29.509 0.73%
2026-03-04 0 29.96 29.96 30.00 29.60 30.36 14,802,403 443,044,296 29.931 29.07 29.07 29.11 28.72 29.46 15,256,665 29.039 -1.96%
2026-03-03 0 30.56 30.52 30.56 30.32 31.64 20,869,434 640,072,179 30.670 29.65 29.61 29.65 29.42 30.70 21,509,884 29.757 -2.24%
2026-03-02 0 31.26 31.24 31.26 31.06 31.80 19,227,898 602,120,257 31.315 30.33 30.31 30.33 30.14 30.85 19,817,972 30.383 -1.64%
2026-02-27 0 31.78 31.78 31.84 31.02 31.96 17,845,617 564,314,011 31.622 30.83 30.83 30.89 30.10 31.01 18,393,271 30.680 -0.31%
2026-02-26 0 31.88 31.86 31.88 31.86 33.20 16,142,694 519,556,048 32.185 30.93 30.91 30.93 30.91 32.21 16,638,088 31.227 -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 31.61 31.61 31.63 30.33 32.75 31,550,535 31.987 2.26%
2026-02-24 0 31.86 31.84 31.86 31.56 32.20 13,351,344 424,813,258 31.818 30.91 30.89 30.91 30.62 31.24 13,761,076 30.871 -1.06%
2026-02-23 0 32.20 32.18 32.20 31.46 32.26 14,702,554 470,180,749 31.980 31.24 31.22 31.24 30.52 31.30 15,153,752 31.027 3.34%
2026-02-20 0 31.16 31.12 31.16 31.10 32.00 9,699,666 304,675,706 31.411 30.23 30.19 30.23 30.17 31.05 9,997,333 30.476 0.71%
2026-02-16 0 30.94 30.92 30.94 30.64 31.14 3,009,446 93,263,566 30.990 30.02 30.00 30.02 29.73 30.21 3,101,801 30.068 -0.06%
2026-02-13 0 30.96 30.96 30.98 30.84 31.76 15,449,157 479,954,827 31.067 30.04 30.04 30.06 29.92 30.81 15,923,267 30.142 -2.52%
2026-02-12 0 31.76 31.76 31.80 31.50 32.12 17,161,067 546,507,842 31.846 30.81 30.81 30.85 30.56 31.16 17,687,713 30.898 -0.75%
2026-02-11 0 32.00 32.00 32.04 31.70 32.30 12,814,850 409,450,427 31.951 31.05 31.05 31.09 30.76 31.34 13,208,117 31.000 -0.31%
2026-02-10 0 32.10 32.10 32.12 31.64 32.26 16,907,625 541,130,570 32.005 31.14 31.14 31.16 30.70 31.30 17,426,493 31.052 0.12%
2026-02-09 0 32.06 32.04 32.06 31.60 32.70 22,056,791 711,078,342 32.239 31.11 31.09 31.11 30.66 31.73 22,733,679 31.279 1.20%
2026-02-06 0 31.68 31.64 31.68 31.40 32.08 12,962,053 410,635,856 31.680 30.74 30.70 30.74 30.47 31.12 13,359,838 30.737 -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 31.05 31.05 31.07 30.31 31.26 34,957,343 30.880 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 30.99 30.99 31.01 29.30 31.26 46,112,960 30.753 5.41%
2026-02-03 0 30.30 30.30 30.32 29.60 30.96 20,049,300 608,195,257 30.335 29.40 29.40 29.42 28.72 30.04 20,664,581 29.432 2.02%
2026-02-02 0 29.70 29.70 29.72 29.52 30.66 22,936,743 689,846,582 30.076 28.82 28.82 28.84 28.64 29.75 23,640,635 29.181 -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 29.77 29.77 29.79 29.57 30.50 38,951,040 29.972 -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 30.25 30.25 30.27 27.96 30.39 71,205,565 29.602 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 28.91 28.87 28.91 27.46 28.91 46,365,253 28.393 4.63%
2026-01-27 0 28.48 28.48 28.50 27.90 28.82 21,085,662 601,402,760 28.522 27.63 27.63 27.65 27.07 27.96 21,732,748 27.673 1.71%
2026-01-26 0 28.00 28.00 28.04 27.76 28.36 31,504,541 882,637,544 28.016 27.17 27.17 27.21 26.93 27.52 32,471,365 27.182 -0.78%
2026-01-23 0 28.22 28.22 28.24 28.00 29.06 20,711,743 586,351,306 28.310 27.38 27.38 27.40 27.17 28.19 21,347,354 27.467 -1.81%
2026-01-22 0 28.74 28.74 28.76 28.56 29.14 16,069,926 462,572,479 28.785 27.88 27.88 27.90 27.71 28.27 16,563,087 27.928 -0.07%
2026-01-21 0 28.76 28.76 28.78 28.60 29.54 23,572,228 681,072,857 28.893 27.90 27.90 27.92 27.75 28.66 24,295,622 28.033 -2.97%
2026-01-20 0 29.64 29.62 29.64 28.38 29.94 29,269,217 861,905,907 29.448 28.76 28.74 28.76 27.53 29.05 30,167,443 28.571 3.71%
2026-01-19 0 28.58 28.58 28.60 28.52 29.48 15,835,508 456,776,037 28.845 27.73 27.73 27.75 27.67 28.60 16,321,475 27.986 -2.32%
2026-01-16 0 29.26 29.22 29.26 29.02 29.70 13,811,588 404,909,269 29.317 28.39 28.35 28.39 28.16 28.82 14,235,444 28.444 -1.35%
2026-01-15 0 29.66 29.66 29.68 29.00 30.02 23,460,280 694,442,557 29.601 28.78 28.78 28.80 28.14 29.13 24,180,239 28.719 1.51%
2026-01-14 0 29.22 29.18 29.22 28.94 29.56 20,155,877 588,581,861 29.202 28.35 28.31 28.35 28.08 28.68 20,774,429 28.332 -0.27%
2026-01-13 0 29.30 29.24 29.30 29.00 29.60 10,441,616 306,362,607 29.341 28.43 28.37 28.43 28.14 28.72 10,762,053 28.467 0.41%
2026-01-12 0 29.18 29.16 29.18 28.60 29.44 11,202,136 324,074,510 28.930 28.31 28.29 28.31 27.75 28.56 11,545,912 28.068 -0.07%
2026-01-09 0 29.20 29.18 29.20 29.08 30.18 22,370,474 657,997,000 29.414 28.33 28.31 28.33 28.21 29.28 23,056,988 28.538 -1.35%
2026-01-08 0 29.60 29.60 29.62 29.06 29.66 12,004,120 353,474,861 29.446 28.72 28.72 28.74 28.19 28.78 12,372,507 28.569 0.75%
2026-01-07 0 29.38 29.36 29.38 29.32 30.08 11,663,763 344,639,611 29.548 28.51 28.49 28.51 28.45 29.18 12,021,705 28.668 -1.48%
2026-01-06 0 29.82 29.80 29.82 29.20 30.28 24,421,229 729,968,642 29.891 28.93 28.91 28.93 28.33 29.38 25,170,678 29.001 2.40%
2026-01-05 0 29.12 29.12 29.14 27.74 29.58 26,597,322 775,923,704 29.173 28.25 28.25 28.27 26.91 28.70 27,413,552 28.304 5.05%
2026-01-02 0 27.72 27.70 27.72 27.28 27.72 4,317,367 119,064,704 27.578 26.89 26.88 26.89 26.47 26.89 4,449,860 26.757 1.91%
2025-12-31 0 27.20 27.18 27.20 27.14 27.74 5,597,099 152,812,408 27.302 26.39 26.37 26.39 26.33 26.91 5,768,865 26.489 -1.09%
2025-12-30 0 27.50 27.46 27.50 26.90 27.58 10,421,913 285,149,825 27.361 26.68 26.64 26.68 26.10 26.76 10,741,745 26.546 1.03%
2025-12-29 0 27.22 27.20 27.22 27.10 27.96 14,026,382 384,243,579 27.394 26.41 26.39 26.41 26.29 27.13 14,456,829 26.579 -2.09%
2025-12-24 0 27.80 27.78 27.80 27.70 28.02 3,345,990 93,108,294 27.827 26.97 26.95 26.97 26.88 27.19 3,448,673 26.998 -0.36%
2025-12-23 0 27.90 27.88 27.90 27.66 28.16 10,830,006 303,017,364 27.979 27.07 27.05 27.07 26.84 27.32 11,162,362 27.146 1.16%
2025-12-22 0 27.58 27.54 27.58 27.22 27.72 10,364,145 285,380,072 27.535 26.76 26.72 26.76 26.41 26.89 10,682,204 26.715 0.73%
2025-12-19 0 27.38 27.36 27.38 26.70 27.60 23,878,429 650,868,145 27.258 26.56 26.55 26.56 25.91 26.78 24,611,220 26.446 0.96%
2025-12-18 0 27.12 27.10 27.12 27.02 27.60 12,545,969 340,995,845 27.180 26.31 26.29 26.31 26.22 26.78 12,930,985 26.370 -0.95%
2025-12-17 0 27.38 27.36 27.38 27.16 27.66 9,898,108 271,768,233 27.457 26.56 26.55 26.56 26.35 26.84 10,201,865 26.639 0.29%
2025-12-16 0 27.30 27.26 27.30 27.06 28.06 21,302,904 582,222,227 27.331 26.49 26.45 26.49 26.25 27.22 21,956,656 26.517 -2.29%
2025-12-15 0 27.94 27.92 27.94 27.80 28.22 6,974,192 195,121,148 27.978 27.11 27.09 27.11 26.97 27.38 7,188,219 27.145 -1.06%
2025-12-12 0 28.24 28.24 28.26 28.02 28.56 11,465,296 323,209,443 28.190 27.40 27.40 27.42 27.19 27.71 11,817,148 27.351 0.21%
2025-12-11 0 28.18 28.16 28.18 27.96 28.44 10,842,401 305,289,675 28.157 27.34 27.32 27.34 27.13 27.59 11,175,137 27.319 -0.07%
2025-12-10 0 28.20 28.18 28.20 27.70 28.92 18,147,725 510,213,876 28.114 27.36 27.34 27.36 26.88 28.06 18,704,650 27.277 0.36%
2025-12-09 0 28.10 28.08 28.10 28.02 29.12 17,718,006 502,728,711 28.374 27.26 27.24 27.26 27.19 28.25 18,261,744 27.529 -3.77%
2025-12-08 0 29.20 29.20 29.22 29.20 29.90 7,725,144 227,202,217 29.411 28.33 28.33 28.35 28.33 29.01 7,962,216 28.535 -1.55%
2025-12-05 0 29.66 29.62 29.66 29.00 29.72 9,640,467 283,569,649 29.415 28.78 28.74 28.78 28.14 28.84 9,936,318 28.539 0.34%
2025-12-04 0 29.56 29.52 29.56 29.28 29.64 6,420,605 189,254,664 29.476 28.68 28.64 28.68 28.41 28.76 6,617,643 28.598 0.48%
2025-12-03 0 29.42 29.40 29.42 29.40 30.20 10,036,675 297,356,290 29.627 28.54 28.52 28.54 28.52 29.30 10,344,685 28.745 -3.10%
2025-12-02 0 30.36 30.34 30.36 29.70 30.62 13,944,308 420,178,425 30.133 29.46 29.44 29.46 28.82 29.71 14,372,237 29.235 -0.91%
2025-12-01 0 30.64 30.48 30.64 30.16 30.76 10,083,189 307,591,884 30.505 29.73 29.57 29.73 29.26 29.84 10,392,626 29.597 1.59%
2025-11-28 0 30.16 30.16 30.20 30.00 30.94 14,074,462 427,103,537 30.346 29.26 29.26 29.30 29.11 30.02 14,506,385 29.442 -2.33%
2025-11-27 0 30.88 30.86 30.88 30.20 31.12 16,308,778 502,022,436 30.782 29.96 29.94 29.96 29.30 30.19 16,809,269 29.866 0.92%
2025-11-26 0 30.60 30.56 30.60 30.52 30.98 9,523,940 292,455,378 30.707 29.69 29.65 29.69 29.61 30.06 9,816,215 29.793 -0.26%
2025-11-25 0 30.68 30.68 30.70 30.30 30.90 11,756,176 360,763,203 30.687 29.77 29.77 29.79 29.40 29.98 12,116,954 29.773 0.79%
2025-11-24 0 30.44 30.42 30.44 30.06 30.86 27,024,061 825,541,561 30.548 29.53 29.51 29.53 29.16 29.94 27,853,387 29.639 2.22%
2025-11-21 0 29.78 29.76 29.78 29.76 30.78 14,407,540 434,354,007 30.148 28.89 28.87 28.89 28.87 29.86 14,849,685 29.250 -0.93%
2025-11-20 0 30.06 30.06 30.08 29.42 31.08 23,458,365 710,054,356 30.269 29.16 29.16 29.18 28.54 30.15 24,178,265 29.367 2.52%
2025-11-19 0 29.32 29.32 29.34 29.08 29.66 11,458,975 336,269,681 29.346 28.45 28.45 28.47 28.21 28.78 11,810,633 28.472 -1.15%
2025-11-18 0 29.66 29.66 29.68 29.46 30.38 9,999,694 297,541,366 29.755 28.78 28.78 28.80 28.58 29.48 10,306,569 28.869 -2.11%
2025-11-17 0 30.30 30.30 30.34 30.20 30.62 8,133,832 247,315,535 30.406 29.40 29.40 29.44 29.30 29.71 8,383,446 29.500 -0.66%
2025-11-14 0 30.50 30.50 30.52 30.00 30.90 18,441,061 564,152,989 30.592 29.59 29.59 29.61 29.11 29.98 19,006,988 29.681 -0.65%
2025-11-13 0 30.70 30.68 30.70 30.06 30.84 22,214,309 677,815,074 30.513 29.79 29.77 29.79 29.16 29.92 22,896,031 29.604 0.00%
2025-11-12 0 30.70 30.70 30.72 29.84 31.04 28,796,113 883,315,550 30.675 29.79 29.79 29.81 28.95 30.12 29,679,820 29.761 3.58%
2025-11-11 0 29.64 29.62 29.64 29.04 30.20 18,354,279 546,555,706 29.778 28.76 28.74 28.76 28.18 29.30 18,917,543 28.891 1.93%
2025-11-10 0 29.08 29.08 29.10 27.82 29.12 23,369,539 671,674,115 28.741 28.21 28.21 28.23 26.99 28.25 24,086,713 27.886 4.45%
2025-11-07 0 27.84 27.84 27.86 27.78 28.38 10,621,672 296,827,867 27.945 27.01 27.01 27.03 26.95 27.53 10,947,634 27.113 -1.42%
2025-11-06 0 28.24 28.24 28.26 27.80 28.28 9,342,842 261,837,140 28.025 27.40 27.40 27.42 26.97 27.44 9,629,559 27.191 1.88%
2025-11-05 0 27.72 27.70 27.72 27.54 27.98 11,377,428 315,406,027 27.722 26.89 26.88 26.89 26.72 27.15 11,726,583 26.897 -1.14%
2025-11-04 0 28.04 28.02 28.04 28.02 28.68 9,603,605 271,665,782 28.288 27.21 27.19 27.21 27.19 27.83 9,898,324 27.446 -1.34%
2025-11-03 0 28.42 28.42 28.44 28.00 28.58 12,986,954 368,698,313 28.390 27.57 27.57 27.59 27.17 27.73 13,385,503 27.545 1.28%
2025-10-31 0 28.06 28.06 28.08 28.00 28.48 15,688,305 442,771,183 28.223 27.22 27.22 27.24 27.17 27.63 16,169,754 27.383 -0.71%
2025-10-30 0 28.26 28.26 28.28 27.98 29.04 30,649,002 867,893,055 28.317 27.42 27.42 27.44 27.15 28.18 31,589,571 27.474 -2.69%
2025-10-28 0 29.04 29.04 29.06 28.90 29.44 8,945,682 259,744,407 29.036 28.18 28.18 28.19 28.04 28.56 9,220,211 28.171 -0.68%
2025-10-27 0 29.24 29.22 29.24 29.20 29.82 10,766,692 317,360,388 29.476 28.37 28.35 28.37 28.33 28.93 11,097,105 28.598 -0.41%
2025-10-24 0 29.36 29.34 29.36 29.08 29.56 7,636,103 223,877,640 29.318 28.49 28.47 28.49 28.21 28.68 7,870,443 28.445 -0.20%
2025-10-23 0 29.42 29.42 29.44 29.12 29.56 9,134,615 268,043,011 29.344 28.54 28.54 28.56 28.25 28.68 9,414,942 28.470 0.34%
2025-10-22 0 29.32 29.32 29.34 29.24 30.08 14,303,716 421,916,789 29.497 28.45 28.45 28.47 28.37 29.18 14,742,674 28.619 -2.07%
2025-10-21 0 29.94 29.92 29.94 29.72 30.40 11,483,518 345,427,371 30.080 29.05 29.03 29.05 28.84 29.49 11,835,929 29.185 1.01%
2025-10-20 0 29.64 29.64 29.66 29.26 30.00 14,535,174 431,035,307 29.655 28.76 28.76 28.78 28.39 29.11 14,981,235 28.772 1.79%
2025-10-17 0 29.12 29.10 29.12 28.98 30.36 18,158,287 537,654,834 29.609 28.25 28.23 28.25 28.12 29.46 18,715,536 28.728 -1.29%
2025-10-16 0 29.50 29.48 29.50 28.70 29.66 16,969,928 497,319,505 29.306 28.62 28.60 28.62 27.85 28.78 17,490,708 28.433 1.94%
2025-10-15 0 28.94 28.94 28.96 28.86 29.58 17,857,679 518,260,940 29.022 28.08 28.08 28.10 28.00 28.70 18,405,703 28.158 -0.28%
2025-10-14 0 29.02 29.00 29.02 28.74 29.74 15,311,020 447,336,671 29.217 28.16 28.14 28.16 27.88 28.85 15,780,891 28.347 -1.23%
2025-10-13 0 29.38 29.38 29.40 28.56 29.60 15,407,105 450,946,987 29.269 28.51 28.51 28.52 27.71 28.72 15,879,925 28.397 -0.27%
2025-10-10 0 29.46 29.42 29.46 28.96 29.68 14,989,992 441,462,272 29.450 28.58 28.54 28.58 28.10 28.80 15,450,011 28.574 1.17%
2025-10-09 0 29.12 29.10 29.12 28.48 29.40 18,822,586 546,314,016 29.024 28.25 28.23 28.25 27.63 28.52 19,400,221 28.160 1.11%
2025-10-08 0 28.80 28.78 28.80 28.48 29.36 8,603,107 247,187,499 28.732 27.94 27.92 27.94 27.63 28.49 8,867,123 27.877 -0.48%
2025-10-06 0 28.94 28.92 28.94 28.90 29.28 2,497,133 72,455,475 29.015 28.08 28.06 28.08 28.04 28.41 2,573,766 28.152 -0.55%
2025-10-03 0 29.10 29.06 29.10 28.66 29.34 12,025,975 348,075,842 28.944 28.23 28.19 28.23 27.81 28.47 12,395,033 28.082 -0.82%
2025-10-02 0 29.34 29.34 29.36 29.32 30.42 15,284,081 452,026,712 29.575 28.47 28.47 28.49 28.45 29.51 15,753,125 28.694 -3.42%
2025-09-30 0 30.38 30.34 30.38 29.66 30.42 19,922,430 600,751,691 30.155 29.48 29.44 29.48 28.78 29.51 20,533,818 29.257 1.95%
2025-09-29 0 29.80 29.78 29.80 29.54 30.24 16,730,078 499,368,207 29.849 28.91 28.89 28.91 28.66 29.34 17,243,498 28.960 0.61%
2025-09-26 0 29.62 29.62 29.64 28.96 30.20 19,696,513 583,918,093 29.646 28.74 28.74 28.76 28.10 29.30 20,300,968 28.763 0.61%
2025-09-25 0 29.44 29.42 29.44 29.18 30.06 30,525,830 901,137,282 29.520 28.56 28.54 28.56 28.31 29.16 31,462,619 28.642 -2.19%
2025-09-24 0 30.10 30.08 30.10 29.84 30.86 19,132,160 577,201,271 30.169 29.20 29.18 29.20 28.95 29.94 19,719,296 29.271 -0.40%
2025-09-23 0 30.22 30.20 30.22 30.18 31.18 18,584,908 565,477,221 30.427 29.32 29.30 29.32 29.28 30.25 19,155,249 29.521 -1.88%
2025-09-22 0 30.80 30.78 30.80 30.66 31.58 13,146,822 407,285,756 30.980 29.88 29.86 29.88 29.75 30.64 13,550,277 30.057 -2.41%
2025-09-19 0 31.56 31.54 31.56 31.20 31.72 17,687,955 556,328,611 31.452 30.62 30.60 30.62 30.27 30.78 18,230,770 30.516 0.19%
2025-09-18 0 31.50 31.48 31.50 31.32 32.40 20,143,449 639,212,351 31.733 30.56 30.54 30.56 30.39 31.44 20,761,620 30.788 -2.30%
2025-09-17 0 32.24 32.22 32.24 31.94 32.50 14,510,470 467,246,230 32.201 31.28 31.26 31.28 30.99 31.53 14,955,773 31.242 0.06%
2025-09-16 0 32.22 32.20 32.22 32.02 32.72 10,478,681 338,063,531 32.262 31.26 31.24 31.26 31.07 31.75 10,800,255 31.301 -0.43%
2025-09-15 0 32.36 32.34 32.36 31.78 33.08 17,188,174 554,590,025 32.266 31.40 31.38 31.40 30.83 32.10 17,715,652 31.305 -1.76%
2025-09-12 0 32.94 32.92 32.94 32.44 33.20 23,310,331 765,191,226 32.826 31.96 31.94 31.96 31.47 32.21 24,025,688 31.849 1.35%
2025-09-11 0 32.50 32.50 32.54 32.18 32.64 10,726,463 348,364,229 32.477 31.53 31.53 31.57 31.22 31.67 11,055,641 31.510 -0.49%
2025-09-10 0 32.66 32.66 32.68 31.88 32.72 14,913,975 482,961,182 32.383 31.69 31.69 31.71 30.93 31.75 15,371,661 31.419 1.24%
2025-09-09 0 32.26 32.24 32.26 31.16 32.86 19,032,578 615,681,791 32.349 31.30 31.28 31.30 30.23 31.88 19,616,658 31.386 3.26%
2025-09-08 0 31.46 31.46 31.50 31.04 31.70 10,234,129 322,137,052 31.477 30.31 30.31 30.35 29.91 30.54 10,622,141 30.327 0.45%
2025-09-05 0 31.32 31.30 31.32 30.66 31.52 8,976,026 280,114,888 31.207 30.18 30.16 30.18 29.54 30.37 9,316,339 30.067 1.95%
2025-09-04 0 30.72 30.72 30.74 30.60 31.66 13,050,267 402,234,543 30.822 29.60 29.60 29.62 29.48 30.50 13,545,049 29.696 -0.26%
2025-09-03 0 30.80 30.80 30.82 30.26 31.32 18,748,147 574,125,732 30.623 29.67 29.67 29.69 29.15 30.18 19,458,956 29.504 -0.65%
2025-09-02 0 31.00 31.00 31.02 30.86 31.44 15,257,003 474,435,484 31.096 29.87 29.87 29.89 29.73 30.29 15,835,450 29.960 -1.77%
2025-09-01 0 31.56 31.56 31.58 30.64 31.62 16,032,152 500,943,404 31.246 30.41 30.41 30.43 29.52 30.46 16,639,988 30.105 3.27%
2025-08-29 0 30.56 30.56 30.60 30.52 31.06 13,258,250 407,865,731 30.763 29.44 29.44 29.48 29.41 29.93 13,760,917 29.639 0.26%
2025-08-28 0 30.48 30.48 30.54 30.30 31.14 17,311,085 530,520,514 30.646 29.37 29.37 29.42 29.19 30.00 17,967,410 29.527 0.26%
2025-08-27 0 30.40 30.38 30.40 30.18 32.10 21,917,126 672,436,988 30.681 29.29 29.27 29.29 29.08 30.93 22,748,082 29.560 -2.25%
2025-08-26 0 31.10 31.10 31.14 31.02 31.74 14,883,322 465,156,553 31.254 29.96 29.96 30.00 29.89 30.58 15,447,602 30.112 -2.08%
2025-08-25 0 31.76 31.74 31.76 31.62 32.80 21,058,178 677,508,159 32.173 30.60 30.58 30.60 30.46 31.60 21,856,569 30.998 0.95%
2025-08-22 0 31.46 31.46 31.50 31.22 32.02 6,417,125 202,148,103 31.501 30.31 30.31 30.35 30.08 30.85 6,660,421 30.351 -0.57%
2025-08-21 0 31.64 31.62 31.64 31.36 32.26 9,440,283 299,598,589 31.736 30.48 30.46 30.48 30.21 31.08 9,798,198 30.577 0.06%
2025-08-20 0 31.62 31.60 31.62 31.02 31.68 15,197,772 477,091,037 31.392 30.46 30.45 30.46 29.89 30.52 15,773,974 30.245 0.19%
2025-08-19 0 31.56 31.54 31.56 31.32 32.66 14,438,257 458,115,017 31.729 30.41 30.39 30.41 30.18 31.47 14,985,663 30.570 -1.68%
2025-08-18 0 32.10 32.10 32.12 32.02 33.04 16,869,845 545,741,721 32.350 30.93 30.93 30.95 30.85 31.83 17,509,441 31.168 -3.02%
2025-08-15 0 33.10 33.08 33.10 32.38 34.12 24,855,233 827,587,650 33.296 31.89 31.87 31.89 31.20 32.87 25,797,583 32.080 2.03%
2025-08-14 0 32.44 32.42 32.44 31.82 33.08 22,591,224 738,152,810 32.674 31.26 31.24 31.26 30.66 31.87 23,447,738 31.481 2.01%
2025-08-13 0 31.80 31.76 31.80 30.90 31.80 16,066,762 504,550,457 31.403 30.64 30.60 30.64 29.77 30.64 16,675,910 30.256 2.38%
2025-08-12 0 31.06 31.04 31.06 30.30 31.18 10,995,603 339,554,540 30.881 29.93 29.91 29.93 29.19 30.04 11,412,485 29.753 2.37%
2025-08-11 0 30.34 30.30 30.34 29.86 30.64 16,012,238 486,282,765 30.369 29.23 29.19 29.23 28.77 29.52 16,619,319 29.260 1.88%
2025-08-08 0 29.78 29.74 29.78 29.50 30.14 14,670,131 437,680,326 29.835 28.69 28.65 28.69 28.42 29.04 15,226,328 28.745 0.61%
2025-08-07 0 29.60 29.60 29.62 28.70 29.80 13,273,373 390,456,407 29.417 28.52 28.52 28.54 27.65 28.71 13,776,614 28.342 3.21%
2025-08-06 0 28.68 28.68 28.72 28.46 29.20 8,803,712 252,927,046 28.730 27.63 27.63 27.67 27.42 28.13 9,137,492 27.680 -0.97%
2025-08-05 0 28.96 28.96 28.98 28.74 29.32 10,445,778 303,322,826 29.038 27.90 27.90 27.92 27.69 28.25 10,841,815 27.977 0.35%
2025-08-04 0 28.86 28.86 28.88 28.60 29.48 10,211,500 294,816,000 28.871 27.81 27.81 27.83 27.56 28.40 10,598,654 27.816 0.91%
2025-08-01 0 28.60 28.55 28.60 28.45 29.25 14,344,367 412,759,631 28.775 27.56 27.51 27.56 27.41 28.18 14,888,213 27.724 -0.87%
2025-07-31 0 28.85 28.85 28.90 28.60 29.75 21,135,142 610,953,937 28.907 27.80 27.80 27.84 27.56 28.66 21,936,450 27.851 -3.67%
2025-07-30 0 29.95 29.90 29.95 29.90 30.70 9,042,872 272,988,090 30.188 28.86 28.81 28.86 28.81 29.58 9,385,719 29.085 -0.66%
2025-07-29 0 30.15 30.10 30.15 29.90 30.45 9,805,812 295,036,499 30.088 29.05 29.00 29.05 28.81 29.34 10,177,585 28.989 -0.17%
2025-07-28 0 30.20 30.15 30.20 29.75 30.30 15,292,542 459,202,692 30.028 29.10 29.05 29.10 28.66 29.19 15,872,337 28.931 0.83%
2025-07-25 0 29.95 29.90 29.95 29.05 30.30 17,287,336 517,397,976 29.929 28.86 28.81 28.86 27.99 29.19 17,942,760 28.836 1.18%
2025-07-24 0 29.60 29.55 29.60 29.20 29.75 15,147,291 446,918,769 29.505 28.52 28.47 28.52 28.13 28.66 15,721,579 28.427 0.00%
2025-07-23 0 29.60 29.55 29.60 29.20 30.00 15,718,305 464,151,071 29.529 28.52 28.47 28.52 28.13 28.90 16,314,242 28.451 1.37%
2025-07-22 0 29.20 29.15 29.20 28.65 29.30 14,191,268 412,709,226 29.082 28.13 28.09 28.13 27.60 28.23 14,729,310 28.020 1.21%
2025-07-21 0 28.85 28.80 28.85 28.45 29.10 17,029,065 491,690,413 28.874 27.80 27.75 27.80 27.41 28.04 17,674,697 27.819 1.76%
2025-07-18 0 28.35 28.35 28.40 28.15 28.70 8,828,300 250,099,080 28.329 27.31 27.31 27.36 27.12 27.65 9,163,012 27.294 0.35%
2025-07-17 0 28.25 28.25 28.30 28.10 28.80 11,902,732 337,830,780 28.383 27.22 27.22 27.27 27.07 27.75 12,354,007 27.346 -0.70%
2025-07-16 0 28.45 28.40 28.45 28.35 29.05 22,048,349 630,476,090 28.595 27.41 27.36 27.41 27.31 27.99 22,884,280 27.551 -2.07%
2025-07-15 0 29.05 29.05 29.10 28.60 30.00 27,999,173 810,119,127 28.934 27.99 27.99 28.04 27.56 28.90 29,060,721 27.877 -1.53%
2025-07-14 0 29.50 29.50 29.55 29.30 30.00 19,997,548 591,791,969 29.593 28.42 28.42 28.47 28.23 28.90 20,755,726 28.512 0.17%
2025-07-11 0 29.45 29.40 29.45 29.35 30.65 24,484,814 733,905,185 29.974 28.37 28.33 28.37 28.28 29.53 25,413,120 28.879 -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 29.00 29.00 29.05 27.60 29.48 37,853,055 28.748 4.88%
2025-07-09 0 28.70 28.65 28.70 28.20 29.05 19,606,815 561,828,251 28.655 27.65 27.60 27.65 27.17 27.99 20,350,179 27.608 1.59%
2025-07-08 0 28.25 28.25 28.30 28.10 28.75 13,780,621 390,484,288 28.336 27.22 27.22 27.27 27.07 27.70 14,303,093 27.301 -0.88%
2025-07-07 0 28.50 28.45 28.50 27.70 28.60 25,149,319 712,070,372 28.314 27.46 27.41 27.46 26.69 27.56 26,102,819 27.279 3.45%
2025-07-04 0 27.55 27.55 27.60 27.05 27.90 22,525,221 618,886,405 27.475 26.54 26.54 26.59 26.06 26.88 23,379,232 26.472 1.10%
2025-07-03 0 27.25 27.15 27.25 26.80 27.95 16,117,201 440,796,931 27.349 26.25 26.16 26.25 25.82 26.93 16,728,261 26.350 1.68%
2025-07-02 0 26.80 26.75 26.80 26.65 27.55 23,621,263 636,789,383 26.958 25.82 25.77 25.82 25.68 26.54 24,516,829 25.974 0.75%
2025-06-30 0 26.60 26.55 26.60 26.45 27.20 14,767,858 395,886,804 26.807 25.63 25.58 25.63 25.48 26.21 15,327,760 25.828 -0.37%
2025-06-27 0 26.70 26.70 26.75 26.60 27.45 18,138,876 487,515,661 26.877 25.72 25.72 25.77 25.63 26.45 18,826,585 25.895 -2.55%
2025-06-26 0 27.40 27.35 27.40 27.20 27.60 15,736,817 431,297,297 27.407 26.40 26.35 26.40 26.21 26.59 16,333,456 26.406 -0.54%
2025-06-25 0 27.55 27.50 27.55 27.10 27.60 18,003,119 493,705,421 27.423 26.54 26.50 26.54 26.11 26.59 18,685,681 26.422 2.61%
2025-06-24 0 26.85 26.85 26.90 26.75 27.60 15,222,929 413,513,999 27.164 25.87 25.87 25.92 25.77 26.59 15,800,084 26.172 0.00%
2025-06-23 0 26.85 26.85 26.90 26.40 26.90 11,515,659 308,019,628 26.748 25.87 25.87 25.92 25.44 25.92 11,952,259 25.771 0.94%
2025-06-20 0 26.60 26.60 26.65 26.55 26.95 14,987,044 399,488,793 26.656 25.63 25.63 25.68 25.58 25.97 15,555,256 25.682 -0.37%
2025-06-19 0 26.70 26.70 26.75 26.65 27.30 17,234,428 464,107,693 26.929 25.72 25.72 25.77 25.68 26.30 17,887,847 25.945 -1.66%
2025-06-18 0 27.15 27.10 27.15 26.90 27.85 17,516,028 475,812,977 27.164 26.16 26.11 26.16 25.92 26.83 18,180,123 26.172 -3.55%
2025-06-17 0 28.15 28.10 28.15 27.95 28.50 34,089,513 960,562,453 28.178 27.12 27.07 27.12 26.93 27.46 35,381,968 27.148 0.18%
2025-06-16 0 28.10 28.10 28.15 26.90 28.25 35,868,865 992,333,838 27.666 27.07 27.07 27.12 25.92 27.22 37,228,781 26.655 3.88%
2025-06-13 0 27.05 27.00 27.05 26.70 27.60 25,125,859 681,484,761 27.123 26.06 26.01 26.06 25.72 26.59 26,078,470 26.132 1.69%
2025-06-12 0 26.60 26.50 26.60 26.00 26.70 31,273,904 828,704,409 26.498 25.63 25.53 25.63 25.05 25.72 32,459,609 25.530 2.99%
2025-06-11 0 27.05 27.05 27.10 26.60 27.35 18,256,724 494,772,341 27.101 24.89 24.89 24.93 24.47 25.16 19,844,662 24.932 0.93%
2025-06-10 0 26.80 26.80 26.85 26.45 27.45 23,898,495 644,211,481 26.956 24.66 24.66 24.70 24.33 25.25 25,977,145 24.799 0.56%
2025-06-09 0 26.65 26.60 26.65 26.15 26.65 15,113,774 398,481,384 26.365 24.52 24.47 24.52 24.06 24.52 16,428,344 24.256 2.11%
2025-06-06 0 26.10 26.10 26.25 26.05 26.45 17,369,595 455,069,407 26.199 24.01 24.01 24.15 23.97 24.33 18,880,372 24.103 -0.38%
2025-06-05 0 26.20 26.20 26.25 25.50 27.00 35,494,320 936,224,152 26.377 24.10 24.10 24.15 23.46 24.84 38,581,555 24.266 3.56%
2025-06-04 0 25.30 25.25 25.30 25.20 25.55 10,980,201 277,782,462 25.298 23.28 23.23 23.28 23.18 23.51 11,935,240 23.274 0.00%
2025-06-03 0 25.30 25.25 25.30 25.05 25.45 18,653,448 471,696,104 25.287 23.28 23.23 23.28 23.05 23.41 20,275,893 23.264 1.00%
2025-06-02 0 25.05 25.00 25.05 24.25 25.50 15,118,003 375,026,219 24.807 23.05 23.00 23.05 22.31 23.46 16,432,941 22.822 -2.15%
2025-05-30 0 25.60 25.60 25.65 25.10 25.85 20,749,642 530,603,841 25.572 23.55 23.55 23.60 23.09 23.78 22,554,410 23.526 0.59%
2025-05-29 0 25.45 25.45 25.50 24.95 25.55 19,431,447 492,062,671 25.323 23.41 23.41 23.46 22.95 23.51 21,121,561 23.297 0.99%
2025-05-28 0 25.20 25.15 25.20 25.00 25.55 13,825,611 348,274,430 25.191 23.18 23.14 23.18 23.00 23.51 15,028,139 23.175 -0.20%
2025-05-27 0 25.25 25.25 25.30 24.95 25.50 8,496,533 214,376,646 25.231 23.23 23.23 23.28 22.95 23.46 9,235,547 23.212 0.40%
2025-05-26 0 25.15 25.15 25.20 25.05 25.55 12,462,683 314,720,424 25.253 23.14 23.14 23.18 23.05 23.51 13,546,666 23.232 -0.59%
2025-05-23 0 25.30 25.25 25.30 25.10 25.55 9,478,164 239,952,513 25.316 23.28 23.23 23.28 23.09 23.51 10,302,558 23.291 -0.59%
2025-05-22 0 25.45 25.35 25.45 25.15 25.65 14,780,156 375,549,849 25.409 23.41 23.32 23.41 23.14 23.60 16,065,708 23.376 -0.20%
2025-05-21 0 25.50 25.45 25.50 24.85 25.65 21,123,623 535,076,473 25.331 23.46 23.41 23.46 22.86 23.60 22,960,919 23.304 2.20%
2025-05-20 0 24.95 24.90 24.95 24.80 25.30 14,980,030 373,988,839 24.966 22.95 22.91 22.95 22.82 23.28 16,282,967 22.968 0.00%
2025-05-19 0 24.95 24.90 24.95 24.85 25.45 15,148,796 379,830,752 25.073 22.95 22.91 22.95 22.86 23.41 16,466,412 23.067 -1.38%
2025-05-16 0 25.30 25.25 25.30 25.10 25.85 15,208,344 384,162,206 25.260 23.28 23.23 23.28 23.09 23.78 16,531,140 23.239 -1.75%
2025-05-15 0 25.75 25.70 25.75 25.65 26.55 10,387,717 269,208,609 25.916 23.69 23.64 23.69 23.60 24.43 11,291,223 23.842 -3.01%
2025-05-14 0 26.55 26.50 26.55 25.85 26.60 14,579,178 383,840,906 26.328 24.43 24.38 24.43 23.78 24.47 15,847,250 24.221 1.14%
2025-05-13 0 26.25 26.20 26.25 26.10 26.70 20,197,965 531,802,357 26.330 24.15 24.10 24.15 24.01 24.56 21,954,749 24.223 0.00%
2025-05-12 0 26.25 26.25 26.30 25.55 26.45 17,674,827 461,273,549 26.098 24.15 24.15 24.20 23.51 24.33 19,212,153 24.009 2.94%
2025-05-09 0 25.50 25.50 25.55 25.05 26.30 25,903,074 660,045,360 25.481 23.46 23.46 23.51 23.05 24.20 28,156,079 23.442 -2.86%
2025-05-08 0 26.25 26.25 26.30 26.15 26.85 12,962,640 342,889,117 26.452 24.15 24.15 24.20 24.06 24.70 14,090,108 24.335 -0.94%
2025-05-07 0 26.50 26.45 26.50 26.45 27.50 22,857,635 615,224,105 26.915 24.38 24.33 24.38 24.33 25.30 24,845,753 24.762 0.38%
2025-05-06 0 26.40 26.35 26.40 25.95 26.75 13,099,173 344,382,226 26.290 24.29 24.24 24.29 23.87 24.61 14,238,516 24.187 -0.19%
2025-05-02 0 26.45 26.40 26.45 26.05 26.70 5,045,622 133,431,817 26.445 24.33 24.29 24.33 23.97 24.56 5,484,481 24.329 0.76%
2025-04-30 0 26.25 26.20 26.25 26.05 26.55 17,496,666 459,347,737 26.253 24.15 24.10 24.15 23.97 24.43 19,018,496 24.153 0.57%
2025-04-29 0 26.10 26.10 26.15 25.95 26.75 13,093,555 342,551,128 26.162 24.01 24.01 24.06 23.87 24.61 14,232,410 24.068 -1.32%
2025-04-28 0 26.45 26.45 26.50 25.95 27.20 13,090,814 345,306,441 26.378 24.33 24.33 24.38 23.87 25.02 14,229,430 24.267 -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 24.93 24.89 24.93 24.75 26.17 43,047,334 25.444 0.56%
2025-04-24 0 26.95 26.90 26.95 26.40 27.20 16,693,985 447,064,169 26.780 24.79 24.75 24.79 24.29 25.02 18,145,999 24.637 -0.19%
2025-04-23 0 27.00 26.95 27.00 26.85 28.10 33,485,241 919,102,718 27.448 24.84 24.79 24.84 24.70 25.85 36,397,729 25.252 -1.46%
2025-04-22 0 27.40 27.35 27.40 27.00 27.55 14,260,039 389,394,360 27.307 25.21 25.16 25.21 24.84 25.35 15,500,353 25.122 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 25.16 25.12 25.16 24.52 25.71 46,722,915 25.167 2.05%
2025-04-16 0 26.80 26.75 26.80 26.10 27.00 24,056,868 639,352,655 26.577 24.66 24.61 24.66 24.01 24.84 26,149,293 24.450 1.90%
2025-04-15 0 26.30 26.30 26.35 26.10 26.65 13,572,097 357,747,533 26.359 24.20 24.20 24.24 24.01 24.52 14,752,575 24.250 -0.94%
2025-04-14 0 26.55 26.50 26.55 26.25 27.00 26,039,749 691,464,927 26.554 24.43 24.38 24.43 24.15 24.84 28,304,641 24.429 -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 24.66 24.61 24.66 23.23 24.84 54,207,950 24.350 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 23.55 23.55 23.60 22.63 23.92 45,540,235 23.528 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 22.86 22.86 22.91 20.93 23.23 77,399,893 22.308 3.33%
2025-04-08 0 24.05 24.05 24.10 23.50 24.45 32,908,640 788,631,119 23.964 22.13 22.13 22.17 21.62 22.49 35,770,977 22.047 1.05%
2025-04-07 0 23.80 23.75 23.80 23.65 25.35 37,055,277 903,754,877 24.389 21.90 21.85 21.90 21.76 23.32 40,278,281 22.438 -9.51%
2025-04-03 0 26.30 26.30 26.35 25.20 26.65 23,986,136 629,310,694 26.236 24.20 24.20 24.24 23.18 24.52 26,072,409 24.137 1.74%
2025-04-02 0 25.85 25.80 25.85 25.45 26.15 11,962,464 307,728,323 25.724 23.78 23.74 23.78 23.41 24.06 13,002,938 23.666 -0.19%
2025-04-01 0 25.90 25.85 25.90 25.80 26.15 12,675,252 328,896,753 25.948 23.83 23.78 23.83 23.74 24.06 13,777,724 23.872 0.39%
2025-03-31 0 25.80 25.75 25.80 25.25 25.90 22,197,901 568,511,407 25.611 23.74 23.69 23.74 23.23 23.83 24,128,636 23.562 0.98%
2025-03-28 0 25.55 25.55 25.60 25.25 26.05 16,603,427 423,685,690 25.518 23.51 23.51 23.55 23.23 23.97 18,047,564 23.476 -0.78%
2025-03-27 0 25.75 25.70 25.75 25.55 26.05 13,871,578 357,653,754 25.783 23.69 23.64 23.69 23.51 23.97 15,078,104 23.720 -0.39%
2025-03-26 0 25.85 25.80 25.85 25.50 26.65 19,656,171 508,324,127 25.861 23.78 23.74 23.78 23.46 24.52 21,365,831 23.791 1.57%
2025-03-25 0 25.45 25.45 25.50 25.40 26.35 11,369,720 292,099,140 25.691 23.41 23.41 23.46 23.37 24.24 12,358,639 23.635 -2.68%
2025-03-24 0 26.15 26.10 26.15 25.55 26.30 15,267,038 396,446,120 25.967 24.06 24.01 24.06 23.51 24.20 16,594,939 23.890 1.75%
2025-03-21 0 25.70 25.65 25.70 25.25 26.10 19,242,696 493,624,032 25.653 23.64 23.60 23.64 23.23 24.01 20,916,392 23.600 -1.15%
2025-03-20 0 26.00 25.95 26.00 25.90 26.70 14,549,239 380,579,933 26.158 23.92 23.87 23.92 23.83 24.56 15,814,707 24.065 -2.99%
2025-03-19 0 26.80 26.75 26.80 26.60 27.25 13,455,697 361,240,340 26.847 24.66 24.61 24.66 24.47 25.07 14,626,050 24.698 -1.65%
2025-03-18 0 27.25 27.20 27.25 26.80 27.50 19,213,956 521,699,713 27.152 25.07 25.02 25.07 24.66 25.30 20,885,153 24.979 1.49%
2025-03-17 0 26.85 26.85 26.90 26.50 27.30 23,528,831 634,157,829 26.952 24.70 24.70 24.75 24.38 25.12 25,575,328 24.796 1.51%
2025-03-14 0 26.45 26.40 26.45 25.35 26.80 30,028,255 786,581,032 26.195 24.33 24.29 24.33 23.32 24.66 32,640,061 24.099 3.93%
2025-03-13 0 25.45 25.40 25.45 25.00 25.85 18,264,783 463,449,627 25.374 23.41 23.37 23.41 23.00 23.78 19,853,422 23.344 -0.97%
2025-03-12 0 25.70 25.65 25.70 25.40 26.05 18,635,253 478,846,688 25.696 23.64 23.60 23.64 23.37 23.97 20,256,115 23.640 -0.58%
2025-03-11 0 25.85 25.80 25.85 24.70 25.95 19,976,028 508,012,731 25.431 23.78 23.74 23.78 22.72 23.87 21,713,508 23.396 -0.39%
2025-03-10 0 25.95 25.90 25.95 25.40 27.20 21,651,359 561,221,392 25.921 23.87 23.83 23.87 23.37 25.02 23,534,557 23.847 -2.63%
2025-03-07 0 26.65 26.60 26.65 26.35 27.25 24,343,738 651,689,868 26.770 24.52 24.47 24.52 24.24 25.07 26,461,114 24.628 -1.30%
2025-03-06 0 27.00 26.95 27.00 25.70 27.40 31,934,899 852,044,224 26.681 24.84 24.79 24.84 23.64 25.21 34,712,541 24.546 4.05%
2025-03-05 0 25.95 25.90 25.95 25.35 26.90 20,843,593 539,793,296 25.897 23.87 23.83 23.87 23.32 24.75 22,656,533 23.825 -0.76%
2025-03-04 0 26.15 26.15 26.20 25.50 26.30 19,032,996 494,506,491 25.982 24.06 24.06 24.10 23.46 24.20 20,688,453 23.903 -0.38%
2025-03-03 0 26.25 26.25 26.30 26.00 27.30 27,006,353 717,608,162 26.572 24.15 24.15 24.20 23.92 25.12 29,355,319 24.446 0.96%
2025-02-28 0 26.00 25.95 26.00 25.60 26.90 32,969,304 861,469,245 26.129 23.92 23.87 23.92 23.55 24.75 35,836,917 24.039 -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 24.84 24.79 24.84 24.29 25.30 50,332,583 24.758 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 24.70 24.70 24.75 23.51 24.93 69,119,554 24.365 5.09%
2025-02-25 0 25.55 25.50 25.55 24.95 25.75 30,252,753 772,121,217 25.522 23.51 23.46 23.51 22.95 23.69 32,884,085 23.480 0.20%
2025-02-24 0 25.50 25.45 25.50 24.90 26.05 30,121,156 770,624,668 25.584 23.46 23.41 23.46 22.91 23.97 32,741,042 23.537 1.80%
2025-02-21 0 25.05 25.00 25.05 24.30 25.45 21,823,174 544,333,424 24.943 23.05 23.00 23.05 22.36 23.41 23,721,316 22.947 2.45%
2025-02-20 0 24.45 24.40 24.45 24.35 25.20 14,664,438 360,333,822 24.572 22.49 22.45 22.49 22.40 23.18 15,939,925 22.606 -2.78%
2025-02-19 0 25.15 25.15 25.20 24.80 25.50 14,159,330 356,552,109 25.181 23.14 23.14 23.18 22.82 23.46 15,390,884 23.166 0.00%
2025-02-18 0 25.15 25.10 25.15 24.65 25.30 15,128,989 378,953,232 25.048 23.14 23.09 23.14 22.68 23.28 16,444,882 23.044 0.40%
2025-02-17 0 25.05 25.00 25.05 24.60 25.85 29,172,856 737,735,597 25.288 23.05 23.00 23.05 22.63 23.78 31,710,261 23.265 -0.60%
2025-02-14 0 25.20 25.15 25.20 24.50 25.20 19,934,009 497,300,545 24.947 23.18 23.14 23.18 22.54 23.18 21,667,835 22.951 3.70%
2025-02-13 0 24.30 24.25 24.30 24.20 25.10 25,905,256 638,897,903 24.663 22.36 22.31 22.36 22.26 23.09 28,158,450 22.689 -2.41%
2025-02-12 0 24.90 24.90 24.95 23.65 25.35 25,894,780 637,960,814 24.637 22.91 22.91 22.95 21.76 23.32 28,147,063 22.665 5.96%
2025-02-11 0 23.50 23.50 23.55 23.50 24.35 8,454,057 201,039,253 23.780 21.62 21.62 21.67 21.62 22.40 9,189,376 21.877 -1.67%
2025-02-10 0 23.90 23.85 23.90 23.25 24.00 17,112,849 406,462,820 23.752 21.99 21.94 21.99 21.39 22.08 18,601,295 21.851 1.92%
2025-02-07 0 23.45 23.40 23.45 22.50 23.75 14,804,732 344,866,151 23.294 21.57 21.53 21.57 20.70 21.85 16,092,422 21.430 2.18%
2025-02-06 0 22.95 22.90 22.95 22.40 23.15 11,154,649 254,532,163 22.818 21.11 21.07 21.11 20.61 21.30 12,124,861 20.993 0.22%
2025-02-05 0 22.90 22.90 22.95 22.45 23.15 11,483,682 261,931,982 22.809 21.07 21.07 21.11 20.65 21.30 12,482,513 20.984 -1.08%
2025-02-04 0 23.15 23.10 23.15 22.40 23.45 18,140,928 418,612,464 23.076 21.30 21.25 21.30 20.61 21.57 19,718,795 21.229 1.31%
2025-02-03 0 22.85 22.85 22.90 22.20 23.35 12,949,377 293,836,653 22.691 21.02 21.02 21.07 20.42 21.48 14,075,691 20.875 -2.97%
2025-01-28 0 23.55 23.55 23.60 23.50 23.90 3,694,373 87,401,807 23.658 21.67 21.67 21.71 21.62 21.99 4,015,703 21.765 -0.42%
2025-01-27 0 23.65 23.60 23.65 23.05 23.85 14,158,911 334,390,887 23.617 21.76 21.71 21.76 21.21 21.94 15,390,429 21.727 1.72%
2025-01-24 0 23.25 23.20 23.25 22.85 23.55 9,106,776 212,195,710 23.301 21.39 21.34 21.39 21.02 21.67 9,898,868 21.436 1.75%
2025-01-23 0 22.85 22.85 22.90 22.75 23.55 14,167,104 326,558,540 23.050 21.02 21.02 21.07 20.93 21.67 15,399,334 21.206 -1.72%
2025-01-22 0 23.25 23.20 23.25 23.15 23.75 10,758,618 251,035,836 23.333 21.39 21.34 21.39 21.30 21.85 11,694,384 21.466 -2.11%
2025-01-21 0 23.75 23.70 23.75 23.50 24.55 21,891,862 523,649,592 23.920 21.85 21.80 21.85 21.62 22.59 23,795,978 22.006 1.28%
2025-01-20 0 23.45 23.45 23.50 23.15 23.70 15,892,038 373,415,862 23.497 21.57 21.57 21.62 21.30 21.80 17,274,300 21.617 1.52%
2025-01-17 0 23.10 23.05 23.10 22.10 23.45 16,814,252 387,069,857 23.020 21.25 21.21 21.25 20.33 21.57 18,276,727 21.178 2.21%
2025-01-16 0 22.60 22.55 22.60 22.40 23.00 14,340,819 324,568,253 22.632 20.79 20.75 20.79 20.61 21.16 15,588,159 20.821 0.89%
2025-01-15 0 22.40 22.35 22.40 21.75 22.45 14,649,270 326,070,569 22.258 20.61 20.56 20.61 20.01 20.65 15,923,438 20.477 1.59%
2025-01-14 0 22.05 22.00 22.05 21.90 22.35 12,478,108 276,016,249 22.120 20.29 20.24 20.29 20.15 20.56 13,563,432 20.350 0.23%
2025-01-13 0 22.00 22.00 22.05 21.00 22.25 16,687,737 363,842,370 21.803 20.24 20.24 20.29 19.32 20.47 18,139,208 20.058 2.09%
2025-01-10 0 21.55 21.55 21.60 21.40 21.90 12,740,684 274,943,753 21.580 19.83 19.83 19.87 19.69 20.15 13,848,847 19.853 -1.37%
2025-01-09 0 21.85 21.85 21.90 21.75 22.20 10,802,763 237,009,715 21.940 20.10 20.10 20.15 20.01 20.42 11,742,369 20.184 -0.68%
2025-01-08 0 22.00 21.95 22.00 21.55 22.20 12,802,456 280,439,945 21.905 20.24 20.19 20.24 19.83 20.42 13,915,992 20.152 -0.68%
2025-01-07 0 22.15 22.15 22.20 21.75 22.35 12,548,641 277,011,600 22.075 20.38 20.38 20.42 20.01 20.56 13,640,100 20.309 0.00%
2025-01-06 0 22.15 22.10 22.15 22.05 22.75 11,659,448 259,555,700 22.261 20.38 20.33 20.38 20.29 20.93 12,673,567 20.480 -1.34%
2025-01-03 0 22.45 22.40 22.45 22.25 22.85 12,109,082 272,023,184 22.464 20.65 20.61 20.65 20.47 21.02 13,162,309 20.667 1.13%
2025-01-02 0 22.20 22.20 22.25 21.95 22.75 22,809,896 508,907,705 22.311 20.42 20.42 20.47 20.19 20.93 24,793,861 20.526 -1.55%
2024-12-31 0 22.55 22.50 22.55 22.05 23.05 12,741,292 287,735,645 22.583 20.75 20.70 20.75 20.29 21.21 13,849,508 20.776 0.00%
2024-12-30 0 22.55 22.50 22.55 22.40 23.20 15,973,671 361,339,524 22.621 20.75 20.70 20.75 20.61 21.34 17,363,033 20.811 -1.53%
2024-12-27 0 22.90 22.90 22.95 22.40 23.15 12,231,475 279,393,072 22.842 21.07 21.07 21.11 20.61 21.30 13,295,348 21.014 -0.43%
2024-12-24 0 23.00 22.95 23.00 22.40 23.25 10,399,872 239,128,686 22.993 21.16 21.11 21.16 20.61 21.39 11,304,435 21.154 2.45%
2024-12-23 0 22.45 22.40 22.45 22.20 22.70 13,317,545 298,735,135 22.432 20.65 20.61 20.65 20.42 20.88 14,475,882 20.637 0.90%
2024-12-20 0 22.25 22.25 22.30 21.85 22.45 18,997,562 420,982,398 22.160 20.47 20.47 20.52 20.10 20.65 20,649,937 20.387 0.00%
2024-12-19 0 22.25 22.20 22.25 22.10 22.55 12,083,053 269,002,882 22.263 20.47 20.42 20.47 20.33 20.75 13,134,016 20.481 -1.55%
2024-12-18 0 22.60 22.55 22.60 22.45 23.00 12,552,004 284,291,705 22.649 20.79 20.75 20.79 20.65 21.16 13,643,756 20.837 -0.22%
2024-12-17 0 22.65 22.60 22.65 22.45 22.95 20,602,700 466,640,568 22.649 20.84 20.79 20.84 20.65 21.11 22,394,687 20.837 -1.09%
2024-12-16 0 22.90 22.80 22.90 22.75 23.70 15,534,471 358,010,062 23.046 21.07 20.98 21.07 20.93 21.80 16,885,632 21.202 -2.35%
2024-12-13 0 23.45 23.40 23.45 22.95 23.85 28,325,676 659,418,847 23.280 21.57 21.53 21.57 21.11 21.94 30,789,394 21.417 -2.29%
2024-12-12 0 24.00 23.95 24.00 23.40 24.35 14,453,505 346,271,429 23.958 22.08 22.03 22.08 21.53 22.40 15,710,646 22.041 1.05%
2024-12-11 0 23.75 23.75 23.80 23.60 24.75 10,789,172 258,961,462 24.002 21.85 21.85 21.90 21.71 22.77 11,727,596 22.081 -1.45%
2024-12-10 0 24.10 24.05 24.10 24.00 25.90 30,175,250 747,699,420 24.779 22.17 22.13 22.17 22.08 23.83 32,799,841 22.796 -2.23%
2024-12-09 0 24.65 24.65 24.70 23.15 24.80 18,146,300 434,682,557 23.954 22.68 22.68 22.72 21.30 22.82 19,724,634 22.038 3.79%
2024-12-06 0 23.75 23.75 23.80 23.25 24.15 32,049,058 753,980,976 23.526 21.85 21.85 21.90 21.39 22.22 34,836,630 21.643 1.50%
2024-12-05 0 23.40 23.40 23.45 23.25 23.70 7,063,566 165,400,365 23.416 21.53 21.53 21.57 21.39 21.80 7,677,943 21.542 -1.27%
2024-12-04 0 23.70 23.65 23.70 23.30 23.95 11,554,893 273,141,902 23.639 21.80 21.76 21.80 21.44 22.03 12,559,918 21.747 0.42%
2024-12-03 0 23.60 23.55 23.60 22.95 23.80 12,118,723 284,310,799 23.460 21.71 21.67 21.71 21.11 21.90 13,172,789 21.583 1.51%
2024-12-02 0 23.25 23.25 23.30 22.90 23.70 15,667,994 364,655,314 23.274 21.39 21.39 21.44 21.07 21.80 17,030,769 21.412 1.09%
2024-11-29 0 23.00 23.00 23.05 22.90 23.65 13,532,297 312,892,886 23.122 21.16 21.16 21.21 21.07 21.76 14,709,313 21.272 0.44%
2024-11-28 0 22.90 22.90 22.95 22.75 23.40 13,667,451 313,747,154 22.956 21.07 21.07 21.11 20.93 21.53 14,856,222 21.119 -1.51%
2024-11-27 0 23.25 23.20 23.25 22.30 23.55 15,798,933 364,766,271 23.088 21.39 21.34 21.39 20.52 21.67 17,173,097 21.241 2.65%
2024-11-26 0 22.65 22.60 22.65 22.40 22.90 9,973,648 225,400,174 22.600 20.84 20.79 20.84 20.61 21.07 10,841,139 20.791 1.12%
2024-11-25 0 22.40 22.35 22.40 22.20 22.95 16,448,916 369,037,205 22.435 20.61 20.56 20.61 20.42 21.11 17,879,614 20.640 -0.88%
2024-11-22 0 22.60 22.55 22.60 22.30 23.75 22,942,060 522,688,849 22.783 20.79 20.75 20.79 20.52 21.85 24,937,521 20.960 -4.03%
2024-11-21 0 23.55 23.50 23.55 23.35 23.85 15,539,297 365,571,930 23.526 21.67 21.62 21.67 21.48 21.94 16,890,878 21.643 -1.26%
2024-11-20 0 23.85 23.85 23.90 23.60 24.20 8,721,694 207,933,587 23.841 21.94 21.94 21.99 21.71 22.26 9,480,292 21.933 -0.21%
2024-11-19 0 23.90 23.85 23.90 23.70 24.45 9,635,497 230,171,256 23.888 21.99 21.94 21.99 21.80 22.49 10,473,576 21.976 0.00%
2024-11-18 0 23.90 23.85 23.90 23.80 24.60 10,114,448 243,793,120 24.103 21.99 21.94 21.99 21.90 22.63 10,994,185 22.175 1.06%
2024-11-15 0 23.65 23.60 23.65 23.45 24.45 18,685,711 444,085,259 23.766 21.76 21.71 21.76 21.57 22.49 20,310,962 21.864 -1.66%
2024-11-14 0 24.05 24.00 24.05 23.70 25.05 28,584,119 692,297,803 24.220 22.13 22.08 22.13 21.80 23.05 31,070,316 22.282 -3.99%
2024-11-13 0 25.05 24.95 25.05 24.60 25.40 9,605,905 239,297,710 24.912 23.05 22.95 23.05 22.63 23.37 10,441,410 22.918 -0.20%
2024-11-12 0 25.10 25.05 25.10 25.00 26.35 16,527,638 421,266,768 25.489 23.09 23.05 23.09 23.00 24.24 17,965,183 23.449 -4.02%
2024-11-11 0 26.15 26.05 26.15 25.45 26.20 14,625,805 378,031,086 25.847 24.06 23.97 24.06 23.41 24.10 15,897,932 23.779 -2.24%
2024-11-08 0 26.75 26.70 26.75 26.50 28.20 17,995,118 486,138,937 27.015 24.61 24.56 24.61 24.38 25.94 19,560,302 24.853 -2.90%
2024-11-07 0 27.55 27.55 27.60 26.50 28.00 22,331,556 614,803,066 27.531 25.35 25.35 25.39 24.38 25.76 24,273,916 25.328 3.57%
2024-11-06 0 26.60 26.55 26.60 26.15 27.60 18,849,463 504,556,338 26.768 24.47 24.43 24.47 24.06 25.39 20,488,957 24.626 -2.21%
2024-11-05 0 27.20 27.15 27.20 26.25 27.35 13,175,795 356,788,436 27.079 25.02 24.98 25.02 24.15 25.16 14,321,803 24.912 2.45%
2024-11-04 0 26.55 26.50 26.55 25.95 27.00 10,112,660 266,397,894 26.343 24.43 24.38 24.43 23.87 24.84 10,992,242 24.235 -0.75%
2024-11-01 0 26.75 26.75 26.80 26.20 27.40 25,483,758 684,415,147 26.857 24.61 24.61 24.66 24.10 25.21 27,700,291 24.708 3.48%
2024-10-31 0 25.85 25.85 25.90 25.20 26.70 23,114,449 601,988,913 26.044 23.78 23.78 23.83 23.18 24.56 25,124,904 23.960 2.78%
2024-10-30 0 25.15 25.15 25.20 25.05 25.80 12,888,266 327,535,621 25.413 23.14 23.14 23.18 23.05 23.74 14,009,265 23.380 -0.59%
2024-10-29 0 25.30 25.30 25.35 25.05 26.10 13,659,372 346,377,366 25.358 23.28 23.28 23.32 23.05 24.01 14,847,441 23.329 -1.56%
2024-10-28 0 25.70 25.65 25.70 24.55 25.80 19,109,416 483,804,310 25.318 23.64 23.60 23.64 22.59 23.74 20,771,520 23.292 2.19%
2024-10-25 0 25.15 25.15 25.20 24.80 25.50 9,902,858 249,075,488 25.152 23.14 23.14 23.18 22.82 23.46 10,764,191 23.139 -0.59%
2024-10-24 0 25.30 25.30 25.35 24.85 25.80 17,035,329 430,791,090 25.288 23.28 23.28 23.32 22.86 23.74 18,517,033 23.265 -3.44%
2024-10-23 0 26.20 26.20 26.25 25.85 26.55 15,375,706 402,927,824 26.205 24.10 24.10 24.15 23.78 24.43 16,713,058 24.109 -0.19%
2024-10-22 0 26.25 26.20 26.25 26.00 26.75 10,046,494 264,717,412 26.349 24.15 24.10 24.15 23.92 24.61 10,920,321 24.241 -0.57%
2024-10-21 0 26.40 26.35 26.40 25.80 27.00 21,590,537 572,700,595 26.526 24.29 24.24 24.29 23.74 24.84 23,468,445 24.403 0.76%
2024-10-18 0 26.20 26.15 26.20 24.60 26.55 25,757,528 662,706,585 25.729 24.10 24.06 24.10 22.63 24.43 27,997,873 23.670 3.97%
2024-10-17 0 25.20 25.15 25.20 25.00 27.20 37,337,045 964,036,057 25.820 23.18 23.14 23.18 23.00 25.02 40,584,557 23.754 -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 24.61 24.61 24.66 23.92 25.67 45,245,664 24.888 2.49%
2024-10-15 0 26.10 26.05 26.10 26.00 27.55 35,422,661 947,938,197 26.761 24.01 23.97 24.01 23.92 25.35 38,503,663 24.619 -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 25.02 25.02 25.07 23.78 25.67 70,998,365 24.962 5.84%
2024-10-10 0 25.70 25.70 25.75 25.45 26.65 29,968,997 778,667,147 25.982 23.64 23.64 23.69 23.41 24.52 32,575,649 23.903 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 23.23 23.23 23.28 21.85 24.33 52,001,704 23.235 -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 23.87 23.83 23.87 23.23 27.55 87,320,468 24.683 -13.36%
2024-10-07 0 29.95 29.90 29.95 28.50 30.20 32,157,575 944,710,822 29.378 27.55 27.51 27.55 26.22 27.78 34,954,585 27.027 0.00%
2024-10-04 0 29.95 29.90 29.95 29.50 30.95 28,839,255 868,018,783 30.099 27.55 27.51 27.55 27.14 28.47 31,347,644 27.690 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 27.37 27.37 27.42 26.27 29.53 46,751,696 27.574 -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 29.12 29.12 29.16 26.50 29.72 101,259,402 28.530 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 26.36 26.31 26.36 25.90 28.52 113,370,425 26.836 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 25.67 25.62 25.67 24.24 26.04 117,336,198 25.196 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 24.43 24.38 24.43 20.15 24.75 89,787,062 23.125 21.51%
2024-09-25 0 21.85 21.80 21.85 21.75 23.40 31,262,516 702,172,528 22.461 20.10 20.06 20.10 20.01 21.53 33,981,676 20.663 -2.46%
2024-09-24 0 22.40 22.35 22.45 21.40 22.75 36,489,490 809,893,897 22.195 20.61 20.56 20.65 19.69 20.93 39,663,283 20.419 5.91%
2024-09-23 0 21.15 21.15 21.20 21.05 21.60 18,651,780 396,423,570 21.254 19.46 19.46 19.50 19.37 19.87 20,274,080 19.553 -0.94%
2024-09-20 0 21.35 21.30 21.35 20.40 21.55 31,820,118 675,186,434 21.219 19.64 19.60 19.64 18.77 19.83 34,587,777 19.521 2.64%
2024-09-19 0 20.80 20.75 20.80 19.32 21.30 31,325,558 647,241,824 20.662 19.14 19.09 19.14 17.77 19.60 34,050,201 19.008 7.77%
2024-09-17 0 19.30 19.28 19.30 18.98 19.48 5,045,340 97,312,955 19.288 17.76 17.74 17.76 17.46 17.92 5,484,175 17.744 0.63%
2024-09-16 0 19.18 19.16 19.18 18.56 19.36 14,221,322 268,641,009 18.890 17.65 17.63 17.65 17.07 17.81 15,458,268 17.378 -2.14%
2024-09-13 0 19.60 19.60 19.62 19.32 20.35 9,835,801 195,247,398 19.851 18.03 18.03 18.05 17.77 18.72 10,691,302 18.262 1.03%
2024-09-12 0 19.40 19.40 19.42 18.82 19.52 11,451,543 220,629,050 19.266 17.85 17.85 17.87 17.31 17.96 12,447,578 17.725 1.25%
2024-09-11 0 19.16 19.12 19.16 18.82 19.20 23,376,897 445,056,893 19.038 17.63 17.59 17.63 17.31 17.66 25,410,179 17.515 0.21%
2024-09-10 0 19.12 19.12 19.14 19.08 20.15 27,442,123 530,333,803 19.326 17.59 17.59 17.61 17.55 18.54 29,828,991 17.779 -4.30%
2024-09-09 0 19.98 19.96 19.98 19.66 20.65 25,918,333 516,999,027 19.947 18.38 18.36 18.38 18.09 19.00 28,172,665 18.351 -3.85%
2024-09-05 0 21.00 20.95 21.00 20.55 21.05 12,392,441 258,396,611 20.851 19.12 19.07 19.12 18.71 19.16 13,612,271 18.983 1.69%
2024-09-04 0 20.65 20.60 20.65 20.30 21.30 10,907,894 224,504,779 20.582 18.80 18.75 18.80 18.48 19.39 11,981,595 18.737 -1.90%
2024-09-03 0 21.05 21.00 21.05 20.85 21.65 9,896,141 209,021,617 21.122 19.16 19.12 19.16 18.98 19.71 10,870,251 19.229 0.48%
2024-09-02 0 20.95 20.95 21.00 20.80 21.90 18,682,545 394,115,987 21.095 19.07 19.07 19.12 18.94 19.94 20,521,531 19.205 -5.42%
2024-08-30 0 22.15 22.15 22.20 20.60 23.50 44,668,625 996,953,265 22.319 20.17 20.17 20.21 18.75 21.39 49,065,508 20.319 4.24%
2024-08-29 0 21.25 21.20 21.25 20.30 21.35 11,099,969 233,043,922 20.995 19.35 19.30 19.35 18.48 19.44 12,192,576 19.114 1.67%
2024-08-28 0 20.90 20.85 20.90 20.75 22.20 19,910,411 420,181,242 21.104 19.03 18.98 19.03 18.89 20.21 21,870,260 19.212 -5.22%
2024-08-27 0 22.05 22.05 22.10 21.55 22.15 4,419,137 96,822,093 21.910 20.07 20.07 20.12 19.62 20.17 4,854,128 19.946 0.23%
2024-08-26 0 22.00 21.95 22.00 21.55 22.10 13,857,667 302,751,616 21.847 20.03 19.98 20.03 19.62 20.12 15,221,724 19.889 1.62%
2024-08-23 0 21.65 21.65 21.70 21.40 21.85 15,270,562 330,196,191 21.623 19.71 19.71 19.76 19.48 19.89 16,773,695 19.685 -0.92%
2024-08-22 0 21.85 21.80 21.85 21.30 22.30 18,952,371 410,765,831 21.674 19.89 19.85 19.89 19.39 20.30 20,817,917 19.731 -0.68%
2024-08-21 0 22.00 21.95 22.00 21.50 22.25 12,889,741 282,439,691 21.912 20.03 19.98 20.03 19.57 20.26 14,158,522 19.948 -1.12%
2024-08-20 0 22.25 22.20 22.25 21.95 22.95 10,142,189 225,168,639 22.201 20.26 20.21 20.26 19.98 20.89 11,140,519 20.212 -1.77%
2024-08-19 0 22.65 22.60 22.65 22.55 22.95 7,137,785 162,014,674 22.698 20.62 20.57 20.62 20.53 20.89 7,840,381 20.664 0.67%
2024-08-16 0 22.50 22.50 22.55 22.35 23.00 7,959,071 179,585,524 22.564 20.48 20.48 20.53 20.35 20.94 8,742,509 20.542 -0.44%
2024-08-15 0 22.60 22.60 22.65 22.30 22.90 10,596,837 239,226,849 22.575 20.57 20.57 20.62 20.30 20.85 11,639,919 20.552 -0.44%
2024-08-14 0 22.70 22.65 22.70 22.45 23.10 5,938,725 134,866,117 22.710 20.67 20.62 20.67 20.44 21.03 6,523,294 20.675 0.00%
2024-08-13 0 22.70 22.65 22.70 22.45 23.00 8,186,002 185,119,785 22.614 20.67 20.62 20.67 20.44 20.94 8,991,778 20.588 -0.22%
2024-08-12 0 22.75 22.70 22.75 22.60 23.45 7,633,661 173,728,755 22.758 20.71 20.67 20.71 20.57 21.35 8,385,068 20.719 -1.09%
2024-08-09 0 23.00 22.95 23.00 22.70 23.70 9,222,024 214,358,267 23.244 20.94 20.89 20.94 20.67 21.58 10,129,779 21.161 2.68%
2024-08-08 0 22.40 22.40 22.45 22.10 22.95 8,916,239 200,445,821 22.481 20.39 20.39 20.44 20.12 20.89 9,793,894 20.466 0.00%
2024-08-07 0 22.40 22.40 22.45 22.10 22.75 13,524,420 302,130,199 22.340 20.39 20.39 20.44 20.12 20.71 14,855,674 20.338 -0.44%
2024-08-06 0 22.50 22.45 22.50 22.45 23.05 11,397,333 258,257,603 22.659 20.48 20.44 20.48 20.44 20.98 12,519,211 20.629 0.22%
2024-08-05 0 22.45 22.40 22.45 21.65 22.65 14,047,681 312,096,618 22.217 20.44 20.39 20.44 19.71 20.62 15,430,442 20.226 0.67%
2024-08-02 0 22.30 22.25 22.30 22.10 22.65 9,092,007 202,847,159 22.310 20.30 20.26 20.30 20.12 20.62 9,986,964 20.311 -1.55%
2024-08-01 0 22.65 22.60 22.65 22.35 23.50 19,849,070 450,726,644 22.708 20.62 20.57 20.62 20.35 21.39 21,802,881 20.673 -3.41%
2024-07-31 0 23.45 23.45 23.50 23.00 23.70 15,152,553 354,838,667 23.418 21.35 21.35 21.39 20.94 21.58 16,644,070 21.319 1.30%
2024-07-30 0 23.15 23.10 23.15 22.85 23.55 21,998,591 508,634,861 23.121 21.08 21.03 21.08 20.80 21.44 24,163,986 21.049 -2.73%
2024-07-29 0 23.80 23.75 23.80 23.60 24.40 20,320,202 486,277,763 23.931 21.67 21.62 21.67 21.49 22.21 22,320,388 21.786 -0.83%
2024-07-26 0 24.00 23.95 24.00 23.80 24.80 25,961,462 626,504,037 24.132 21.85 21.80 21.85 21.67 22.58 28,516,936 21.970 -1.84%
2024-07-25 0 24.45 24.45 24.50 24.25 25.15 15,060,239 370,292,296 24.587 22.26 22.26 22.30 22.08 22.90 16,542,669 22.384 -0.41%
2024-07-24 0 24.55 24.50 24.55 24.40 25.55 14,138,125 348,051,152 24.618 22.35 22.30 22.35 22.21 23.26 15,529,788 22.412 -2.77%
2024-07-23 0 25.25 25.25 25.30 25.15 25.95 11,192,729 284,991,296 25.462 22.99 22.99 23.03 22.90 23.62 12,294,467 23.180 -2.13%
2024-07-22 0 25.80 25.75 25.80 25.05 25.95 10,863,862 278,013,947 25.591 23.49 23.44 23.49 22.81 23.62 11,933,228 23.297 1.78%
2024-07-19 0 25.35 25.35 25.45 25.20 26.70 21,785,405 556,743,349 25.556 23.08 23.08 23.17 22.94 24.31 23,929,816 23.266 -5.76%
2024-07-18 0 26.90 26.90 26.95 26.25 27.15 12,604,757 337,351,362 26.764 24.49 24.49 24.53 23.90 24.72 13,845,486 24.365 0.94%
2024-07-17 0 26.65 26.65 26.70 26.60 27.20 9,979,561 267,520,383 26.807 24.26 24.26 24.31 24.22 24.76 10,961,883 24.405 0.38%
2024-07-16 0 26.55 26.50 26.55 26.45 27.05 12,275,776 327,226,669 26.656 24.17 24.13 24.17 24.08 24.63 13,484,122 24.268 -1.85%
2024-07-15 0 27.05 27.05 27.10 26.85 27.90 9,151,365 248,838,455 27.191 24.63 24.63 24.67 24.44 25.40 10,052,165 24.755 -2.70%
2024-07-12 0 27.80 27.80 27.85 26.90 28.20 17,890,058 495,644,963 27.705 25.31 25.31 25.35 24.49 25.67 19,651,037 25.222 4.32%
2024-07-11 0 26.65 26.60 26.65 26.05 26.90 14,234,994 376,318,741 26.436 24.26 24.22 24.26 23.72 24.49 15,636,192 24.067 2.70%
2024-07-10 0 25.95 25.90 25.95 25.55 26.55 16,410,335 425,103,576 25.905 23.62 23.58 23.62 23.26 24.17 18,025,659 23.583 -1.70%
2024-07-09 0 26.40 26.30 26.40 25.90 26.95 18,662,055 492,631,907 26.398 24.03 23.94 24.03 23.58 24.53 20,499,024 24.032 -0.94%
2024-07-08 0 26.65 26.60 26.65 26.45 27.50 14,967,923 400,741,023 26.773 24.26 24.22 24.26 24.08 25.04 16,441,266 24.374 -2.91%
2024-07-05 0 27.45 27.45 27.50 27.35 28.10 7,090,027 195,736,137 27.607 24.99 24.99 25.04 24.90 25.58 7,787,922 25.133 -1.79%
2024-07-04 0 27.95 27.95 28.00 27.95 28.70 9,094,447 256,722,840 28.229 25.45 25.45 25.49 25.45 26.13 9,989,644 25.699 -1.24%
2024-07-03 0 28.30 28.25 28.30 27.45 28.60 12,658,138 357,465,002 28.240 25.76 25.72 25.76 24.99 26.04 13,904,121 25.709 3.47%
2024-07-02 0 27.35 27.35 27.40 27.05 28.10 19,096,895 525,129,706 27.498 24.90 24.90 24.94 24.63 25.58 20,976,667 25.034 3.01%
2024-06-28 0 26.55 26.55 26.60 26.00 27.10 12,679,763 338,694,160 26.711 24.17 24.17 24.22 23.67 24.67 13,927,875 24.318 0.00%
2024-06-27 0 26.55 26.50 26.55 26.30 27.60 11,606,230 311,824,732 26.867 24.17 24.13 24.17 23.94 25.13 12,748,670 24.459 -3.10%
2024-06-26 0 27.40 27.30 27.40 26.60 27.55 12,456,007 339,642,710 27.267 24.94 24.85 24.94 24.22 25.08 13,682,094 24.824 0.74%
2024-06-25 0 27.20 27.15 27.20 26.50 27.60 11,389,341 309,737,911 27.195 24.76 24.72 24.76 24.13 25.13 12,510,432 24.758 1.87%
2024-06-24 0 26.70 26.65 26.70 26.20 26.85 11,414,074 302,805,067 26.529 24.31 24.26 24.31 23.85 24.44 12,537,600 24.152 -0.74%
2024-06-21 0 26.90 26.90 26.95 26.80 27.50 12,567,747 339,598,424 27.021 24.49 24.49 24.53 24.40 25.04 13,804,833 24.600 -1.28%
2024-06-20 0 27.25 27.25 27.30 27.00 27.65 8,376,865 228,526,347 27.281 24.81 24.81 24.85 24.58 25.17 9,201,428 24.836 -1.27%
2024-06-19 0 27.60 27.55 27.60 27.00 27.95 12,562,064 346,233,272 27.562 25.13 25.08 25.13 24.58 25.45 13,798,590 25.092 2.99%
2024-06-18 0 26.80 26.80 26.90 26.75 27.55 9,524,275 257,441,054 27.030 24.40 24.40 24.49 24.35 25.08 10,461,781 24.608 -0.92%
2024-06-17 0 27.05 27.00 27.05 26.55 27.75 7,798,558 211,671,758 27.142 24.63 24.58 24.63 24.17 25.26 8,566,196 24.710 0.19%
2024-06-14 0 27.00 27.00 27.05 26.40 28.10 14,609,499 399,569,030 27.350 24.58 24.58 24.63 24.03 25.58 16,047,561 24.899 0.56%
2024-06-13 0 26.85 26.85 26.90 26.75 27.45 13,585,934 366,163,301 26.952 24.44 24.44 24.49 24.35 24.99 14,923,243 24.536 0.56%
2024-06-12 0 26.70 26.65 26.70 26.50 27.95 24,719,882 667,334,192 26.996 24.31 24.26 24.31 24.13 25.45 27,153,143 24.577 -2.85%
2024-06-11 0 28.85 28.85 28.90 28.05 29.10 25,684,334 738,654,217 28.759 25.02 25.02 25.06 24.33 25.24 29,614,739 24.942 -0.86%
2024-06-07 0 29.10 29.05 29.10 28.65 29.30 15,604,656 452,842,920 29.020 25.24 25.19 25.24 24.85 25.41 17,992,595 25.168 0.69%
2024-06-06 0 28.90 28.85 28.90 28.65 30.30 13,851,943 403,257,478 29.112 25.06 25.02 25.06 24.85 26.28 15,971,669 25.248 -2.36%
2024-06-05 0 29.60 29.55 29.60 29.45 30.75 12,183,878 363,597,701 29.843 25.67 25.63 25.67 25.54 26.67 14,048,344 25.882 -1.99%
2024-06-04 0 30.20 30.20 30.30 28.90 30.65 20,320,525 612,771,479 30.155 26.19 26.19 26.28 25.06 26.58 23,430,120 26.153 3.96%
2024-06-03 0 29.05 29.00 29.05 28.55 29.50 12,032,642 348,961,564 29.001 25.19 25.15 25.19 24.76 25.58 13,873,965 25.152 2.29%
2024-05-31 0 28.40 28.40 28.45 28.30 29.55 23,799,665 684,909,524 28.778 24.63 24.63 24.67 24.54 25.63 27,441,664 24.959 -2.41%
2024-05-30 0 29.10 29.10 29.15 28.80 29.85 22,168,027 648,059,829 29.234 25.24 25.24 25.28 24.98 25.89 25,560,341 25.354 -3.16%
2024-05-29 0 30.05 30.00 30.05 29.90 30.60 12,385,949 374,326,975 30.222 26.06 26.02 26.06 25.93 26.54 14,281,337 26.211 -1.48%
2024-05-28 0 30.50 30.45 30.50 30.35 31.30 8,481,352 261,093,167 30.784 26.45 26.41 26.45 26.32 27.15 9,779,230 26.699 -0.16%
2024-05-27 0 30.55 30.55 30.60 29.80 30.65 10,771,551 326,544,362 30.315 26.50 26.50 26.54 25.85 26.58 12,419,892 26.292 0.00%
2024-05-24 0 30.55 30.50 30.55 30.05 31.55 17,895,267 546,191,307 30.522 26.50 26.45 26.50 26.06 27.36 20,633,732 26.471 -3.32%
2024-05-23 0 31.60 31.60 31.65 31.35 32.05 17,062,953 539,994,420 31.647 27.41 27.41 27.45 27.19 27.80 19,674,051 27.447 -2.17%
2024-05-22 0 32.30 32.30 32.35 32.05 33.30 22,281,236 727,745,234 32.662 28.01 28.01 28.06 27.80 28.88 25,690,874 28.327 0.00%
2024-05-21 0 32.30 32.25 32.30 32.00 32.95 14,674,647 476,258,206 32.454 28.01 27.97 28.01 27.75 28.58 16,920,269 28.147 -1.37%
2024-05-20 0 32.75 32.70 32.75 31.75 33.05 28,212,635 922,293,758 32.691 28.40 28.36 28.40 27.54 28.66 32,529,939 28.352 -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 28.49 28.45 28.49 26.67 29.23 70,872,137 27.977 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 27.67 27.62 27.67 27.23 28.27 50,573,295 27.795 3.57%
2024-05-14 0 30.80 30.80 30.85 30.70 31.85 14,276,760 442,958,244 31.027 26.71 26.71 26.76 26.63 27.62 16,461,494 26.909 -1.91%
2024-05-13 0 31.40 31.35 31.40 30.35 31.95 16,457,897 513,928,120 31.227 27.23 27.19 27.23 26.32 27.71 18,976,405 27.082 -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 27.84 27.80 27.84 25.93 27.88 41,298,868 27.180 7.18%
2024-05-09 0 29.95 29.90 29.95 29.35 30.45 26,579,457 794,447,541 29.890 25.98 25.93 25.98 25.45 26.41 30,646,840 25.923 2.74%
2024-05-08 0 29.15 29.15 29.25 29.05 30.85 18,189,431 537,950,237 29.575 25.28 25.28 25.37 25.19 26.76 20,972,911 25.650 -5.20%
2024-05-07 0 30.75 30.70 30.75 29.50 30.85 23,051,679 702,343,382 30.468 26.67 26.63 26.67 25.58 26.76 26,579,215 26.425 3.71%
2024-05-06 0 29.65 29.60 29.65 29.40 30.40 17,583,772 523,367,781 29.764 25.71 25.67 25.71 25.50 26.37 20,274,569 25.814 -1.82%
2024-05-03 0 30.20 30.20 30.25 29.75 30.80 13,345,760 402,487,659 30.158 26.19 26.19 26.24 25.80 26.71 15,388,026 26.156 1.51%
2024-05-02 0 29.75 29.70 29.75 28.20 30.05 19,933,785 587,164,213 29.456 25.80 25.76 25.80 24.46 26.06 22,984,198 25.546 4.57%
2024-04-30 0 28.45 28.45 28.50 27.95 28.85 28,204,830 802,096,561 28.438 24.67 24.67 24.72 24.24 25.02 32,520,939 24.664 -0.52%
2024-04-29 0 28.60 28.55 28.60 27.50 29.65 32,138,657 925,377,477 28.793 24.80 24.76 24.80 23.85 25.71 37,056,749 24.972 2.88%
2024-04-26 0 27.80 27.75 27.80 26.15 28.05 32,334,381 889,398,553 27.506 24.11 24.07 24.11 22.68 24.33 37,282,424 23.856 6.72%
2024-04-25 0 26.05 26.05 26.10 25.30 26.50 18,890,553 493,488,025 26.124 22.59 22.59 22.64 21.94 22.98 21,781,323 22.656 2.96%
2024-04-24 0 25.30 25.30 25.35 24.20 25.70 14,682,432 368,415,061 25.092 21.94 21.94 21.99 20.99 22.29 16,929,245 21.762 3.69%
2024-04-23 0 24.40 24.35 24.40 24.10 24.65 8,033,036 196,091,036 24.411 21.16 21.12 21.16 20.90 21.38 9,262,310 21.171 2.09%
2024-04-22 0 23.90 23.90 24.00 23.20 24.40 16,329,824 391,477,926 23.973 20.73 20.73 20.81 20.12 21.16 18,828,733 20.792 1.70%
2024-04-19 0 23.50 23.50 23.60 23.00 23.75 11,799,619 276,526,227 23.435 20.38 20.38 20.47 19.95 20.60 13,605,283 20.325 -1.26%
2024-04-18 0 23.80 23.80 23.85 23.05 24.55 15,516,117 372,303,936 23.995 20.64 20.64 20.68 19.99 21.29 17,890,507 20.810 2.81%
2024-04-17 0 23.15 23.15 23.20 22.90 23.50 16,221,322 376,621,421 23.218 20.08 20.08 20.12 19.86 20.38 18,703,627 20.136 0.22%
2024-04-16 0 23.10 23.10 23.15 22.50 23.50 19,924,449 460,280,823 23.101 20.03 20.03 20.08 19.51 20.38 22,973,434 20.035 -0.86%
2024-04-15 0 23.30 23.30 23.35 22.90 23.60 14,313,557 333,928,658 23.330 20.21 20.21 20.25 19.86 20.47 16,503,922 20.233 -0.85%
2024-04-12 0 23.50 23.50 23.55 23.25 24.25 18,429,222 434,689,256 23.587 20.38 20.38 20.42 20.16 21.03 21,249,396 20.457 -2.49%
2024-04-11 0 24.10 24.10 24.20 22.45 24.30 17,579,490 414,027,388 23.552 20.90 20.90 20.99 19.47 21.07 20,269,632 20.426 1.69%
2024-04-10 0 23.70 23.70 23.75 23.60 24.30 28,067,293 672,405,004 23.957 20.55 20.55 20.60 20.47 21.07 32,362,355 20.777 -0.63%
2024-04-09 0 23.85 23.85 23.90 23.70 24.65 17,775,388 425,792,110 23.954 20.68 20.68 20.73 20.55 21.38 20,495,508 20.775 0.63%
2024-04-08 0 23.70 23.70 23.75 23.45 24.55 12,952,300 310,814,460 23.997 20.55 20.55 20.60 20.34 21.29 14,934,356 20.812 -2.27%
2024-04-05 0 24.25 24.20 24.25 23.60 24.55 10,318,105 248,937,494 24.126 21.03 20.99 21.03 20.47 21.29 11,897,057 20.924 -0.82%
2024-04-03 0 24.45 24.45 24.55 24.40 25.50 12,583,734 312,034,226 24.797 21.21 21.21 21.29 21.16 22.12 14,509,389 21.506 -2.98%
2024-04-02 0 25.20 25.15 25.20 25.00 25.65 13,601,425 343,387,828 25.246 21.86 21.81 21.86 21.68 22.25 15,682,814 21.896 1.82%
2024-03-28 0 24.75 24.75 24.85 24.25 25.25 17,643,781 437,527,851 24.798 21.47 21.47 21.55 21.03 21.90 20,343,761 21.507 0.61%
2024-03-27 0 24.60 24.55 24.60 24.10 25.20 10,068,627 248,966,295 24.727 21.34 21.29 21.34 20.90 21.86 11,609,402 21.445 -1.01%
2024-03-26 0 24.85 24.80 24.85 24.15 25.90 17,890,264 447,693,348 25.024 21.55 21.51 21.55 20.94 22.46 20,627,963 21.703 2.26%
2024-03-25 0 24.30 24.30 24.35 23.70 24.75 7,222,656 175,409,341 24.286 21.07 21.07 21.12 20.55 21.47 8,327,920 21.063 0.21%
2024-03-22 0 24.25 24.20 24.25 23.75 25.30 10,286,072 249,238,262 24.231 21.03 20.99 21.03 20.60 21.94 11,860,122 21.015 -3.96%
2024-03-21 0 25.25 25.25 25.30 24.65 26.15 13,939,162 354,850,238 25.457 21.90 21.90 21.94 21.38 22.68 16,072,234 22.078 3.70%
2024-03-20 0 24.35 24.35 24.40 23.90 24.60 9,005,076 218,449,158 24.258 21.12 21.12 21.16 20.73 21.34 10,383,099 21.039 0.62%
2024-03-19 0 24.20 24.20 24.25 23.85 24.50 17,363,044 419,962,405 24.187 20.99 20.99 21.03 20.68 21.25 20,020,064 20.977 -2.02%
2024-03-18 0 24.70 24.70 24.75 24.50 25.45 8,186,978 203,014,974 24.797 21.42 21.42 21.47 21.25 22.07 9,439,809 21.506 -1.98%
2024-03-15 0 25.20 25.20 25.25 24.45 25.40 24,762,073 620,074,435 25.041 21.86 21.86 21.90 21.21 22.03 28,551,346 21.718 -0.79%
2024-03-14 0 25.40 25.35 25.40 24.60 25.80 17,317,564 438,619,937 25.328 22.03 21.99 22.03 21.34 22.38 19,967,624 21.967 3.25%
2024-03-13 0 24.60 24.60 24.65 24.25 25.25 22,209,946 551,372,079 24.825 21.34 21.34 21.38 21.03 21.90 25,608,674 21.531 -0.61%
2024-03-12 0 24.75 24.75 24.85 22.35 25.25 29,898,979 725,985,801 24.281 21.47 21.47 21.55 19.38 21.90 34,474,339 21.059 10.49%
2024-03-11 0 22.40 22.35 22.40 21.75 22.45 8,950,674 198,978,183 22.231 19.43 19.38 19.43 18.86 19.47 10,320,372 19.280 1.59%
2024-03-08 0 22.05 22.05 22.10 21.50 22.50 11,645,415 257,526,630 22.114 19.12 19.12 19.17 18.65 19.51 13,427,482 19.179 0.68%
2024-03-07 0 21.90 21.85 21.90 21.60 22.75 10,720,828 236,145,332 22.027 18.99 18.95 18.99 18.73 19.73 12,361,407 19.103 -2.01%
2024-03-06 0 22.35 22.35 22.40 22.10 22.95 12,732,113 285,723,681 22.441 19.38 19.38 19.43 19.17 19.90 14,680,474 19.463 0.68%
2024-03-05 0 22.20 22.15 22.20 21.90 22.60 12,858,349 286,377,339 22.272 19.25 19.21 19.25 18.99 19.60 14,826,028 19.316 -1.55%
2024-03-04 0 22.55 22.55 22.60 22.15 23.80 19,175,335 433,768,847 22.621 19.56 19.56 19.60 19.21 20.64 22,109,685 19.619 -5.45%
2024-03-01 0 23.85 23.85 23.90 23.15 24.30 7,772,561 185,530,777 23.870 20.68 20.68 20.73 20.08 21.07 8,961,975 20.702 -1.04%
2024-02-29 0 24.10 24.10 24.15 23.80 24.90 16,036,589 387,759,245 24.180 20.90 20.90 20.94 20.64 21.60 18,490,625 20.971 -0.62%
2024-02-28 0 24.25 24.25 24.30 24.10 25.50 14,781,556 362,883,826 24.550 21.03 21.03 21.07 20.90 22.12 17,043,538 21.292 -4.34%
2024-02-27 0 25.35 25.35 25.40 24.55 25.90 9,985,109 250,978,334 25.135 21.99 21.99 22.03 21.29 22.46 11,513,103 21.799 -1.74%
2024-02-26 0 25.80 25.80 25.85 25.30 26.30 6,601,979 170,126,088 25.769 22.38 22.38 22.42 21.94 22.81 7,612,262 22.349 -0.39%
2024-02-23 0 25.90 25.85 25.90 25.60 26.60 6,339,122 165,388,205 26.090 22.46 22.42 22.46 22.20 23.07 7,309,181 22.627 0.19%
2024-02-22 0 25.85 25.80 25.85 24.90 25.90 9,424,989 240,192,395 25.485 22.42 22.38 22.42 21.60 22.46 10,867,270 22.102 0.98%
2024-02-21 0 25.60 25.55 25.60 23.90 26.05 20,811,512 531,776,257 25.552 22.20 22.16 22.20 20.73 22.59 23,996,242 22.161 4.92%
2024-02-20 0 24.40 24.35 24.40 23.90 25.50 11,610,361 283,680,983 24.433 21.16 21.12 21.16 20.73 22.12 13,387,063 21.191 -0.81%
2024-02-19 0 24.60 24.60 24.65 24.15 25.15 12,441,305 306,816,674 24.661 21.34 21.34 21.38 20.94 21.81 14,345,164 21.388 -1.20%
2024-02-16 0 24.90 24.90 24.95 23.40 25.05 9,058,170 223,165,308 24.637 21.60 21.60 21.64 20.29 21.73 10,444,317 21.367 5.96%
2024-02-15 0 23.50 23.50 23.55 22.80 23.70 5,176,651 120,398,023 23.258 20.38 20.38 20.42 19.77 20.55 5,968,820 20.171 -0.42%
2024-02-14 0 23.60 23.55 23.60 22.70 23.70 6,042,451 141,031,920 23.340 20.47 20.42 20.47 19.69 20.55 6,967,111 20.243 0.43%
2024-02-09 0 23.50 23.35 23.50 23.00 23.60 3,092,919 72,079,581 23.305 20.38 20.25 20.38 19.95 20.47 3,566,220 20.212 -1.88%
2024-02-08 0 23.95 23.95 24.00 23.40 24.25 11,743,938 281,506,606 23.970 20.77 20.77 20.81 20.29 21.03 13,541,081 20.789 1.48%
2024-02-07 0 23.60 23.60 23.65 23.30 25.10 16,120,190 387,192,029 24.019 20.47 20.47 20.51 20.21 21.77 18,587,019 20.831 -4.07%
2024-02-06 0 24.60 24.60 24.65 22.90 24.75 17,909,156 435,225,849 24.302 21.34 21.34 21.38 19.86 21.47 20,649,746 21.077 5.81%
2024-02-05 0 23.25 23.25 23.40 22.45 23.70 13,349,919 308,446,141 23.105 20.16 20.16 20.29 19.47 20.55 15,392,821 20.038 -1.06%
2024-02-02 0 23.50 23.45 23.50 23.30 24.75 12,911,537 309,211,291 23.948 20.38 20.34 20.38 20.21 21.47 14,887,355 20.770 1.08%
2024-02-01 0 23.25 23.20 23.25 23.05 23.95 12,298,312 287,779,670 23.400 20.16 20.12 20.16 19.99 20.77 14,180,290 20.294 -1.48%
2024-01-31 0 23.60 23.55 23.60 23.30 24.50 16,974,750 401,345,836 23.644 20.47 20.42 20.47 20.21 21.25 19,572,350 20.506 -2.07%
2024-01-30 0 24.10 24.10 24.15 23.75 24.65 22,287,542 537,069,971 24.097 20.90 20.90 20.94 20.60 21.38 25,698,145 20.899 -2.43%
2024-01-29 0 24.70 24.65 24.70 24.30 25.35 21,908,663 542,847,759 24.778 21.42 21.38 21.42 21.07 21.99 25,261,287 21.489 2.07%
2024-01-26 0 24.20 24.20 24.25 24.10 25.05 22,732,636 557,251,530 24.513 20.99 20.99 21.03 20.90 21.73 26,211,350 21.260 -0.41%
2024-01-25 0 24.30 24.30 24.35 22.95 24.55 28,848,314 693,267,046 24.031 21.07 21.07 21.12 19.90 21.29 33,262,894 20.842 5.65%
2024-01-24 0 23.00 22.95 23.00 21.95 23.05 26,632,856 600,288,612 22.539 19.95 19.90 19.95 19.04 19.99 30,708,410 19.548 3.84%
2024-01-23 0 22.15 22.10 22.15 20.60 22.55 42,387,161 924,919,802 21.821 19.21 19.17 19.21 17.87 19.56 48,873,554 18.925 8.05%
2024-01-22 0 20.50 20.45 20.50 20.35 23.00 40,919,878 856,151,839 20.923 17.78 17.74 17.78 17.65 19.95 47,181,737 18.146 -11.06%
2024-01-19 0 23.05 23.00 23.05 22.70 23.30 16,332,255 375,626,488 22.999 19.99 19.95 19.99 19.69 20.21 18,831,536 19.947 -0.65%
2024-01-18 0 23.20 23.20 23.25 22.45 23.40 27,437,024 630,474,940 22.979 20.12 20.12 20.16 19.47 20.29 31,635,638 19.929 0.22%
2024-01-17 0 23.15 23.15 23.25 22.85 24.15 26,455,763 615,245,957 23.256 20.08 20.08 20.16 19.82 20.94 30,504,217 20.169 -4.34%
2024-01-16 0 24.20 24.15 24.20 24.10 25.20 12,405,443 303,679,949 24.480 20.99 20.94 20.99 20.90 21.86 14,303,815 21.231 -2.81%
2024-01-15 0 24.90 24.90 24.95 24.35 25.75 9,319,200 232,108,052 24.906 21.60 21.60 21.64 21.12 22.33 10,745,292 21.601 -2.35%
2024-01-12 0 25.50 25.45 25.50 25.35 26.20 6,657,768 170,419,001 25.597 22.12 22.07 22.12 21.99 22.72 7,676,588 22.200 -2.11%
2024-01-11 0 26.05 26.05 26.10 25.40 26.50 6,772,561 176,874,578 26.116 22.59 22.59 22.64 22.03 22.98 7,808,948 22.650 0.97%
2024-01-10 0 25.80 25.80 25.85 25.40 26.25 4,942,946 127,610,470 25.817 22.38 22.38 22.42 22.03 22.77 5,699,352 22.390 -0.19%
2024-01-09 0 25.85 25.85 25.90 25.85 26.45 5,979,173 155,865,137 26.068 22.42 22.42 22.46 22.42 22.94 6,894,150 22.608 -1.34%
2024-01-08 0 26.20 26.15 26.20 26.00 27.05 8,045,984 211,391,663 26.273 22.72 22.68 22.72 22.55 23.46 9,277,239 22.786 -2.78%
2024-01-05 0 26.95 26.95 27.00 26.25 27.60 9,365,802 253,802,526 27.099 23.37 23.37 23.42 22.77 23.94 10,799,025 23.502 0.94%
2024-01-04 0 26.70 26.60 26.70 25.80 27.00 10,814,808 286,586,890 26.499 23.16 23.07 23.16 22.38 23.42 12,469,769 22.983 2.89%
2024-01-03 0 25.95 25.90 25.95 25.85 26.50 7,013,297 182,486,808 26.020 22.51 22.46 22.51 22.42 22.98 8,086,523 22.567 -2.08%
2024-01-02 0 26.50 26.45 26.50 26.10 28.35 9,917,976 264,253,024 26.644 22.98 22.94 22.98 22.64 24.59 11,435,697 23.108 -5.36%
2023-12-29 0 28.00 27.95 28.00 27.65 28.25 5,472,436 153,235,592 28.001 24.28 24.24 24.28 23.98 24.50 6,309,868 24.285 0.00%
2023-12-28 0 28.00 27.95 28.00 26.25 28.15 11,117,540 307,840,894 27.690 24.28 24.24 24.28 22.77 24.41 12,818,827 24.015 4.87%
2023-12-27 0 26.70 26.65 26.70 25.70 27.00 9,202,496 243,157,642 26.423 23.16 23.11 23.16 22.29 23.42 10,610,729 22.916 0.19%
2023-12-22 0 26.65 26.65 26.70 26.60 27.55 6,065,581 163,290,954 26.921 23.11 23.11 23.16 23.07 23.89 6,993,781 23.348 -1.48%
2023-12-21 0 27.05 27.00 27.05 26.80 27.15 4,810,380 129,942,460 27.013 23.46 23.42 23.46 23.24 23.55 5,546,500 23.428 -0.18%
2023-12-20 0 27.10 27.05 27.10 26.95 27.80 6,227,364 169,073,766 27.150 23.50 23.46 23.50 23.37 24.11 7,180,321 23.547 0.74%
2023-12-19 0 26.90 26.85 26.90 26.65 27.15 6,966,377 187,816,914 26.960 23.33 23.29 23.33 23.11 23.55 8,032,423 23.382 -1.28%
2023-12-18 0 27.25 27.20 27.25 27.00 28.00 6,933,213 188,998,672 27.260 23.63 23.59 23.63 23.42 24.28 7,994,184 23.642 -2.85%
2023-12-15 0 28.05 28.00 28.05 27.10 28.35 26,186,156 732,792,001 27.984 24.33 24.28 24.33 23.50 24.59 30,193,353 24.270 5.85%
2023-12-14 0 26.50 26.50 26.55 26.35 27.15 8,399,198 223,374,488 26.595 22.98 22.98 23.03 22.85 23.55 9,684,505 23.065 1.73%
2023-12-13 0 26.05 26.00 26.05 25.80 26.80 10,926,625 285,238,027 26.105 22.59 22.55 22.59 22.38 23.24 12,598,697 22.640 -3.16%
2023-12-12 0 26.90 26.85 26.90 25.55 27.20 14,813,439 395,534,901 26.701 23.33 23.29 23.33 22.16 23.59 17,080,300 23.157 5.91%
2023-12-11 0 25.40 25.35 25.40 24.70 25.40 13,846,683 347,004,480 25.060 22.03 21.99 22.03 21.42 22.03 15,965,604 21.735 -1.17%
2023-12-08 0 25.70 25.70 25.75 25.45 27.10 15,377,282 397,376,627 25.842 22.29 22.29 22.33 22.07 23.50 17,730,426 22.412 -4.64%
2023-12-07 0 26.95 26.95 27.00 26.65 27.15 4,592,366 123,817,676 26.962 23.37 23.37 23.42 23.11 23.55 5,295,123 23.383 -0.74%
2023-12-06 0 27.15 27.15 27.20 26.85 27.50 6,889,126 186,995,003 27.144 23.55 23.55 23.59 23.29 23.85 7,943,350 23.541 0.56%
2023-12-05 0 27.00 26.95 27.00 26.75 28.05 8,822,322 239,495,374 27.147 23.42 23.37 23.42 23.20 24.33 10,172,378 23.544 -1.82%
2023-12-04 0 27.50 27.45 27.50 27.45 28.60 8,723,491 242,816,810 27.835 23.85 23.81 23.85 23.81 24.80 10,058,423 24.141 -1.61%
2023-12-01 0 27.95 27.95 28.00 27.80 28.65 10,440,927 294,196,369 28.177 24.24 24.24 24.28 24.11 24.85 12,038,674 24.438 -2.27%
2023-11-30 0 28.60 28.60 28.65 27.85 28.80 15,991,511 456,097,354 28.521 24.80 24.80 24.85 24.15 24.98 18,438,649 24.736 1.24%
2023-11-29 0 28.25 28.20 28.25 27.80 29.60 17,161,687 484,407,557 28.226 24.50 24.46 24.50 24.11 25.67 19,787,894 24.480 -4.56%
2023-11-28 0 29.60 29.55 29.60 29.40 29.95 6,524,000 193,205,096 29.615 25.67 25.63 25.67 25.50 25.98 7,522,350 25.684 -0.84%
2023-11-27 0 29.85 29.80 29.90 29.05 30.60 9,638,733 285,902,658 29.662 25.89 25.85 25.93 25.19 26.54 11,113,722 25.725 -1.32%
2023-11-24 0 30.25 30.20 30.25 30.05 31.15 12,954,540 394,010,186 30.415 26.24 26.19 26.24 26.06 27.02 14,936,938 26.378 -2.89%
2023-11-23 0 31.15 31.10 31.15 29.50 31.25 10,845,823 331,950,597 30.606 27.02 26.97 27.02 25.58 27.10 12,505,530 26.544 2.98%
2023-11-22 0 30.25 30.25 30.30 30.00 30.75 6,137,160 186,248,518 30.348 26.24 26.24 26.28 26.02 26.67 7,076,313 26.320 0.00%
2023-11-21 0 30.25 30.20 30.25 29.95 31.75 16,954,102 525,104,203 30.972 26.24 26.19 26.24 25.98 27.54 19,548,543 26.862 1.00%
2023-11-20 0 29.95 29.95 30.00 28.85 30.00 9,186,267 272,181,329 29.629 25.98 25.98 26.02 25.02 26.02 10,592,017 25.697 3.28%
2023-11-17 0 29.00 29.00 29.10 28.90 30.15 5,791,011 169,588,314 29.285 25.15 25.15 25.24 25.06 26.15 6,677,194 25.398 -3.81%
2023-11-16 0 30.15 30.10 30.15 30.10 31.00 9,446,030 287,111,392 30.395 26.15 26.11 26.15 26.11 26.89 10,891,531 26.361 -1.95%
2023-11-15 0 30.75 30.70 30.75 29.80 30.80 11,776,666 359,430,976 30.521 26.67 26.63 26.67 25.85 26.71 13,578,818 26.470 4.95%
2023-11-14 0 29.30 29.30 29.35 27.85 29.65 12,471,265 363,354,975 29.135 25.41 25.41 25.45 24.15 25.71 14,379,709 25.269 3.72%
2023-11-13 0 28.25 28.20 28.25 27.70 28.60 4,373,883 122,580,728 28.026 24.50 24.46 24.50 24.02 24.80 5,043,207 24.306 0.00%
2023-11-10 0 28.25 28.25 28.30 27.80 28.60 8,879,517 251,666,373 28.342 24.50 24.50 24.54 24.11 24.80 10,238,326 24.581 -2.08%
2023-11-09 0 28.85 28.80 28.85 28.65 29.75 9,305,176 269,424,687 28.954 25.02 24.98 25.02 24.85 25.80 10,729,122 25.112 -3.03%
2023-11-08 0 29.75 29.75 29.80 29.25 30.00 6,131,628 181,871,387 29.661 25.80 25.80 25.85 25.37 26.02 7,069,935 25.725 0.68%
2023-11-07 0 29.55 29.50 29.55 29.50 30.35 4,436,778 132,104,669 29.775 25.63 25.58 25.63 25.58 26.32 5,115,726 25.823 -2.31%
2023-11-06 0 30.25 30.25 30.30 29.50 30.60 8,627,240 260,339,373 30.176 26.24 26.24 26.28 25.58 26.54 9,947,443 26.171 3.60%
2023-11-03 0 29.20 29.20 29.25 28.65 29.35 12,531,547 364,952,859 29.123 25.32 25.32 25.37 24.85 25.45 14,449,216 25.258 0.52%
2023-11-02 0 29.05 28.95 29.05 28.90 29.70 5,619,728 163,654,983 29.122 25.19 25.11 25.19 25.06 25.76 6,479,700 25.257 -0.17%
2023-11-01 0 29.10 29.10 29.20 28.95 29.60 7,420,500 217,346,440 29.290 25.24 25.24 25.32 25.11 25.67 8,556,039 25.403 -0.68%
2023-10-31 0 29.30 29.30 29.35 29.00 30.25 8,809,014 258,350,423 29.328 25.41 25.41 25.45 25.15 26.24 10,157,034 25.436 -3.14%
2023-10-30 0 30.25 30.20 30.25 29.65 30.40 6,417,242 193,043,853 30.082 26.24 26.19 26.24 25.71 26.37 7,399,255 26.090 0.00%
2023-10-27 0 30.25 30.25 30.30 29.00 30.40 7,945,164 238,282,287 29.991 26.24 26.24 26.28 25.15 26.37 9,160,991 26.011 3.77%
2023-10-26 0 29.15 29.15 29.20 28.85 30.55 6,940,125 203,067,628 29.260 25.28 25.28 25.32 25.02 26.50 8,002,154 25.377 -1.69%
2023-10-25 0 29.65 29.60 29.65 29.40 30.40 9,596,546 286,270,189 29.831 25.71 25.67 25.71 25.50 26.37 11,065,080 25.871 2.42%
2023-10-24 0 28.95 28.95 29.00 28.55 29.50 7,535,639 219,603,037 29.142 25.11 25.11 25.15 24.76 25.58 8,688,798 25.274 -2.03%
2023-10-20 0 29.55 29.50 29.55 28.95 30.25 7,125,460 211,373,497 29.665 25.63 25.58 25.63 25.11 26.24 8,215,850 25.728 0.51%
2023-10-19 0 29.40 29.35 29.40 28.70 29.85 11,110,139 326,866,333 29.421 25.50 25.45 25.50 24.89 25.89 12,810,294 25.516 -1.84%
2023-10-18 0 29.95 29.95 30.00 29.70 30.40 8,805,518 263,409,506 29.914 25.98 25.98 26.02 25.76 26.37 10,153,003 25.944 -0.50%
2023-10-17 0 30.10 30.00 30.10 29.60 30.30 5,069,475 151,981,371 29.980 26.11 26.02 26.11 25.67 26.28 5,845,243 26.001 0.67%
2023-10-16 0 29.90 29.85 29.90 29.65 30.45 4,932,738 147,467,935 29.896 25.93 25.89 25.93 25.71 26.41 5,687,582 25.928 -1.81%
2023-10-13 0 30.45 30.40 30.45 30.20 31.20 6,762,721 207,002,637 30.609 26.41 26.37 26.41 26.19 27.06 7,797,602 26.547 -2.87%
2023-10-12 0 31.35 31.30 31.35 31.00 31.85 7,871,994 247,411,962 31.429 27.19 27.15 27.19 26.89 27.62 9,076,624 27.258 2.45%
2023-10-11 0 30.60 30.60 30.65 30.15 31.10 9,017,404 275,492,572 30.551 26.54 26.54 26.58 26.15 26.97 10,397,313 26.497 2.00%
2023-10-10 0 30.00 30.00 30.05 29.85 30.95 5,283,319 159,570,404 30.203 26.02 26.02 26.06 25.89 26.84 6,091,811 26.194 0.50%
2023-10-09 0 29.85 29.85 29.90 29.35 29.90 8,060,978 239,391,883 29.698 25.89 25.89 25.93 25.45 25.93 9,294,528 25.756 -1.49%
2023-10-06 0 30.30 30.30 30.35 29.95 31.00 3,299,193 100,561,644 30.481 26.28 26.28 26.32 25.98 26.89 3,804,060 26.435 1.00%
2023-10-05 0 30.00 30.00 30.05 29.90 30.40 3,956,773 119,092,490 30.098 26.02 26.02 26.06 25.93 26.37 4,562,267 26.104 -0.33%
2023-10-04 0 30.10 30.10 30.15 29.90 30.75 5,293,658 159,586,459 30.147 26.11 26.11 26.15 25.93 26.67 6,103,732 26.146 -1.47%
2023-10-03 0 30.55 30.50 30.55 29.70 30.55 8,197,451 247,864,055 30.237 26.50 26.45 26.50 25.76 26.50 9,451,885 26.224 -2.08%
2023-09-29 0 31.20 31.15 31.20 29.65 31.40 9,878,964 305,876,543 30.962 27.06 27.02 27.06 25.71 27.23 11,390,715 26.853 3.31%
2023-09-28 0 30.20 30.15 30.20 29.80 31.00 9,402,072 284,235,475 30.231 26.19 26.15 26.19 25.85 26.89 10,840,846 26.219 -1.63%
2023-09-27 0 30.70 30.70 30.75 30.25 31.10 8,068,406 247,205,651 30.639 26.63 26.63 26.67 26.24 26.97 9,303,092 26.572 0.00%
2023-09-26 0 30.70 30.70 30.75 30.70 31.45 5,548,455 171,826,472 30.968 26.63 26.63 26.67 26.63 27.28 6,397,520 26.858 -1.76%
2023-09-25 0 31.25 31.25 31.30 31.20 32.55 5,880,556 184,595,881 31.391 27.10 27.10 27.15 27.06 28.23 6,780,442 27.225 -3.40%
2023-09-22 0 32.35 32.35 32.40 31.30 32.50 7,360,417 234,509,142 31.861 28.06 28.06 28.10 27.15 28.19 8,486,762 27.632 1.41%
2023-09-21 0 31.90 31.90 32.05 31.80 32.50 5,898,062 188,862,732 32.021 27.67 27.67 27.80 27.58 28.19 6,800,627 27.771 -1.39%
2023-09-20 0 32.35 32.35 32.40 31.80 32.75 7,057,887 228,921,951 32.435 28.06 28.06 28.10 27.58 28.40 8,137,936 28.130 -0.15%
2023-09-19 0 32.40 32.40 32.45 32.00 32.60 3,635,431 117,389,999 32.291 28.10 28.10 28.14 27.75 28.27 4,191,751 28.005 0.62%
2023-09-18 0 32.20 32.15 32.20 32.00 33.35 12,243,568 396,214,568 32.361 27.93 27.88 27.93 27.75 28.92 14,117,168 28.066 -3.45%
2023-09-15 0 33.35 33.35 33.45 33.30 33.95 8,688,104 290,943,813 33.488 28.92 28.92 29.01 28.88 29.44 10,017,621 29.043 -0.45%
2023-09-14 0 33.50 33.50 33.55 32.95 33.85 8,066,707 269,510,694 33.410 29.05 29.05 29.10 28.58 29.36 9,301,133 28.976 -0.74%
2023-09-13 0 33.75 33.65 33.75 33.05 33.90 7,691,729 258,529,004 33.611 29.27 29.18 29.27 28.66 29.40 8,868,774 29.150 0.90%
2023-09-12 0 33.45 33.40 33.45 32.85 34.05 7,665,358 256,261,324 33.431 29.01 28.97 29.01 28.49 29.53 8,838,367 28.994 -0.55%
2023-09-11 0 33.85 33.80 33.85 32.80 33.95 12,501,834 418,555,575 33.480 29.17 29.13 29.17 28.27 29.26 14,507,530 28.851 0.00%
2023-09-07 0 33.85 33.80 33.85 33.65 34.65 7,910,423 268,728,207 33.971 29.17 29.13 29.17 29.00 29.86 9,179,509 29.275 -1.60%
2023-09-06 0 34.40 34.35 34.40 33.65 34.85 19,118,496 659,275,672 34.484 29.64 29.60 29.64 29.00 30.03 22,185,717 29.716 -0.58%
2023-09-05 0 34.60 34.55 34.60 34.35 36.05 13,461,704 471,699,401 35.040 29.82 29.77 29.82 29.60 31.07 15,621,394 30.196 -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 31.41 31.32 31.41 29.39 32.32 44,876,055 31.308 9.95%
2023-08-31 0 33.15 33.15 33.20 32.80 34.50 16,753,792 556,378,531 33.209 28.57 28.57 28.61 28.27 29.73 19,441,639 28.618 -2.21%
2023-08-30 0 33.90 33.85 33.90 33.55 34.70 13,773,037 468,492,215 34.015 29.21 29.17 29.21 28.91 29.90 15,982,675 29.313 1.95%
2023-08-29 0 33.25 33.25 33.30 31.90 33.45 12,678,318 416,286,374 32.835 28.65 28.65 28.70 27.49 28.83 14,712,328 28.295 4.23%
2023-08-28 0 31.90 31.85 31.90 31.65 33.40 10,339,997 334,809,770 32.380 27.49 27.45 27.49 27.27 28.78 11,998,865 27.903 0.16%
2023-08-25 0 31.85 31.85 31.95 31.50 32.55 7,645,217 244,449,650 31.974 27.45 27.45 27.53 27.15 28.05 8,871,755 27.554 0.16%
2023-08-24 0 31.80 31.80 31.85 31.05 32.00 5,787,190 183,152,702 31.648 27.40 27.40 27.45 26.76 27.58 6,715,641 27.273 2.25%
2023-08-23 0 31.10 31.10 31.15 30.55 31.35 8,605,868 266,780,693 31.000 26.80 26.80 26.84 26.33 27.02 9,986,526 26.714 0.48%
2023-08-22 0 30.95 30.95 31.00 30.15 31.15 8,934,257 274,682,189 30.745 26.67 26.67 26.71 25.98 26.84 10,367,599 26.494 0.49%
2023-08-21 0 30.80 30.80 30.95 30.70 31.65 9,278,381 288,133,412 31.054 26.54 26.54 26.67 26.46 27.27 10,766,931 26.761 -3.14%
2023-08-18 0 31.80 31.80 31.90 31.60 33.00 8,787,418 282,231,768 32.118 27.40 27.40 27.49 27.23 28.44 10,197,202 27.677 -2.45%
2023-08-17 0 32.60 32.55 32.60 31.75 32.80 8,530,264 275,994,121 32.355 28.09 28.05 28.09 27.36 28.27 9,898,792 27.882 -0.15%
2023-08-16 0 32.65 32.65 32.70 31.90 33.10 9,941,699 323,665,309 32.556 28.14 28.14 28.18 27.49 28.52 11,536,667 28.055 0.77%
2023-08-15 0 32.40 32.40 32.45 32.10 33.65 7,185,856 234,042,617 32.570 27.92 27.92 27.96 27.66 29.00 8,338,698 28.067 -2.70%
2023-08-14 0 33.30 33.30 33.40 32.50 33.55 7,885,939 261,428,217 33.151 28.70 28.70 28.78 28.01 28.91 9,151,097 28.568 -1.48%
2023-08-11 0 33.80 33.80 33.85 32.95 34.00 6,316,753 211,519,575 33.485 29.13 29.13 29.17 28.39 29.30 7,330,163 28.856 -0.59%
2023-08-10 0 34.00 33.95 34.00 33.65 34.45 3,103,663 105,514,073 33.997 29.30 29.26 29.30 29.00 29.69 3,601,590 29.297 -0.73%
2023-08-09 0 34.25 34.25 34.30 33.60 34.55 6,745,170 230,395,069 34.157 29.51 29.51 29.56 28.95 29.77 7,827,312 29.435 1.03%
2023-08-08 0 33.90 33.90 33.95 33.20 34.80 10,812,263 365,796,171 33.832 29.21 29.21 29.26 28.61 29.99 12,546,897 29.154 -3.14%
2023-08-07 0 35.00 35.00 35.10 34.85 35.60 6,489,377 227,823,135 35.107 30.16 30.16 30.25 30.03 30.68 7,530,482 30.253 -0.85%
2023-08-04 0 35.30 35.30 35.35 35.15 37.35 11,761,189 423,021,053 35.968 30.42 30.42 30.46 30.29 32.19 13,648,062 30.995 0.43%
2023-08-03 0 35.15 35.10 35.15 34.35 35.70 9,770,965 343,225,839 35.127 30.29 30.25 30.29 29.60 30.76 11,338,542 30.271 1.15%
2023-08-02 0 34.75 34.75 34.80 34.60 36.45 7,724,138 271,235,920 35.115 29.95 29.95 29.99 29.82 31.41 8,963,338 30.261 -1.97%
2023-08-01 0 35.45 35.45 35.50 35.15 36.75 12,359,119 441,308,183 35.707 30.55 30.55 30.59 30.29 31.67 14,341,919 30.771 -1.80%
2023-07-31 0 36.10 36.05 36.10 35.85 37.90 16,599,620 609,776,653 36.734 31.11 31.07 31.11 30.89 32.66 19,262,732 31.656 -0.96%
2023-07-28 0 36.45 36.40 36.45 34.90 36.75 16,312,799 591,732,081 36.274 31.41 31.37 31.41 30.08 31.67 18,929,896 31.259 2.10%
2023-07-27 0 35.70 35.60 35.70 34.35 35.85 13,977,336 495,716,699 35.466 30.76 30.68 30.76 29.60 30.89 16,219,750 30.563 3.93%
2023-07-26 0 34.35 34.35 34.40 33.65 34.70 13,671,955 469,620,360 34.349 29.60 29.60 29.64 29.00 29.90 15,865,376 29.600 0.88%
2023-07-25 0 34.05 34.00 34.05 32.55 34.35 23,757,231 800,341,742 33.688 29.34 29.30 29.34 28.05 29.60 27,568,654 29.031 10.55%
2023-07-24 0 30.80 30.80 30.85 30.60 32.35 7,262,189 225,581,753 31.063 26.54 26.54 26.58 26.37 27.88 8,427,277 26.768 -4.05%
2023-07-21 0 32.10 32.05 32.10 32.05 32.75 5,838,403 188,414,049 32.272 27.66 27.62 27.66 27.62 28.22 6,775,070 27.810 -0.31%
2023-07-20 0 32.20 32.15 32.20 31.15 32.40 9,079,368 291,191,436 32.072 27.75 27.71 27.75 26.84 27.92 10,535,990 27.638 2.38%
2023-07-19 0 31.45 31.40 31.45 30.70 31.60 8,672,757 270,488,361 31.188 27.10 27.06 27.10 26.46 27.23 10,064,146 26.876 0.64%
2023-07-18 0 31.25 31.25 31.30 30.65 31.85 10,845,582 337,836,275 31.150 26.93 26.93 26.97 26.41 27.45 12,585,562 26.843 -1.88%
2023-07-14 0 31.85 31.80 31.85 31.55 32.40 11,025,471 350,767,779 31.814 27.45 27.40 27.45 27.19 27.92 12,794,311 27.416 -0.93%
2023-07-13 0 32.15 32.15 32.20 31.85 32.50 6,982,514 225,008,186 32.225 27.71 27.71 27.75 27.45 28.01 8,102,734 27.769 2.06%
2023-07-12 0 31.50 31.45 31.50 31.30 31.85 5,736,824 180,715,525 31.501 27.15 27.10 27.15 26.97 27.45 6,657,195 27.146 0.00%
2023-07-11 0 31.50 31.50 31.55 31.20 32.40 7,596,774 240,700,183 31.685 27.15 27.15 27.19 26.89 27.92 8,815,541 27.304 0.16%
2023-07-10 0 31.45 31.45 31.50 30.80 32.80 9,384,387 294,154,410 31.345 27.10 27.10 27.15 26.54 28.27 10,889,944 27.012 -0.79%
2023-07-07 0 31.70 31.65 31.70 31.50 32.00 7,371,049 233,990,180 31.744 27.32 27.27 27.32 27.15 27.58 8,553,602 27.356 -1.55%
2023-07-06 0 32.20 32.20 32.25 32.10 34.00 13,161,433 429,144,131 32.606 27.75 27.75 27.79 27.66 29.30 15,272,950 28.098 -4.59%
2023-07-05 0 33.75 33.70 33.75 33.70 34.35 6,220,107 210,546,821 33.849 29.08 29.04 29.08 29.04 29.60 7,218,012 29.170 -1.03%
2023-07-04 0 34.10 34.05 34.10 33.55 34.15 3,877,346 131,431,171 33.897 29.39 29.34 29.39 28.91 29.43 4,499,397 29.211 0.29%
2023-07-03 0 34.00 34.00 34.05 33.00 34.35 7,744,081 263,555,472 34.033 29.30 29.30 29.34 28.44 29.60 8,986,480 29.328 2.41%
2023-06-30 0 33.20 33.20 33.25 33.20 34.45 9,298,694 312,184,562 33.573 28.61 28.61 28.65 28.61 29.69 10,790,503 28.931 -0.60%
2023-06-29 0 33.40 33.40 33.45 33.00 33.85 5,393,299 179,990,812 33.373 28.78 28.78 28.83 28.44 29.17 6,258,557 28.759 -1.18%
2023-06-28 0 33.80 33.75 33.80 32.95 34.00 6,149,916 206,882,580 33.640 29.13 29.08 29.13 28.39 29.30 7,136,560 28.989 0.15%
2023-06-27 0 33.75 33.65 33.75 31.90 33.95 12,895,305 429,539,626 33.310 29.08 29.00 29.08 27.49 29.26 14,964,126 28.705 5.97%
2023-06-26 0 31.85 31.80 31.85 31.35 32.65 9,237,944 296,601,171 32.107 27.45 27.40 27.45 27.02 28.14 10,720,007 27.668 0.31%
2023-06-23 0 31.75 31.70 31.75 31.60 33.30 18,749,996 601,239,675 32.066 27.36 27.32 27.36 27.23 28.70 21,758,098 27.633 -5.08%
2023-06-21 0 33.45 33.40 33.45 32.85 33.55 6,254,839 208,334,923 33.308 28.83 28.78 28.83 28.31 28.91 7,258,316 28.703 -0.89%
2023-06-20 0 33.75 33.70 33.75 33.20 34.00 11,380,828 382,590,030 33.617 29.08 29.04 29.08 28.61 29.30 13,206,679 28.969 -1.75%
2023-06-19 0 34.35 34.30 34.35 33.50 34.45 9,514,257 324,699,504 34.128 29.60 29.56 29.60 28.87 29.69 11,040,650 29.409 0.59%
2023-06-16 0 34.15 34.15 34.20 33.75 35.00 15,904,937 547,279,024 34.409 29.43 29.43 29.47 29.08 30.16 18,456,600 29.652 0.15%
2023-06-15 0 34.10 34.00 34.10 33.45 34.65 16,031,392 543,963,081 33.931 29.39 29.30 29.39 28.83 29.86 18,603,342 29.240 2.71%
2023-06-14 0 33.20 33.15 33.20 32.85 33.55 7,485,237 248,319,618 33.175 28.61 28.57 28.61 28.31 28.91 8,686,110 28.588 0.61%
2023-06-13 0 33.00 32.95 33.00 32.00 33.25 8,874,995 291,155,893 32.806 28.44 28.39 28.44 27.58 28.65 10,298,829 28.271 2.01%
2023-06-12 0 32.35 32.30 32.35 31.85 32.55 11,640,407 375,630,167 32.270 27.88 27.83 27.88 27.45 28.05 13,507,902 27.808 0.15%
2023-06-09 0 32.30 32.25 32.30 32.15 32.90 5,970,682 193,923,519 32.479 27.83 27.79 27.83 27.71 28.35 6,928,571 27.989 0.14%
2023-06-08 0 33.65 33.60 33.65 33.20 34.20 9,413,178 317,633,129 33.743 27.80 27.76 27.80 27.42 28.25 11,395,426 27.874 1.05%
2023-06-07 0 33.30 33.25 33.30 32.85 33.90 11,463,651 383,058,611 33.415 27.51 27.47 27.51 27.14 28.00 13,877,693 27.602 1.06%
2023-06-06 0 32.95 32.95 33.00 31.70 33.80 23,152,090 761,802,365 32.904 27.22 27.22 27.26 26.19 27.92 28,027,509 27.181 4.60%
2023-06-05 0 31.50 31.45 31.50 31.00 31.70 9,285,065 291,466,581 31.391 26.02 25.98 26.02 25.61 26.19 11,240,335 25.930 -0.63%
2023-06-02 0 31.70 31.65 31.70 29.20 31.90 22,314,137 697,615,982 31.263 26.19 26.14 26.19 24.12 26.35 27,013,098 25.825 9.12%
2023-06-01 0 29.05 29.00 29.05 28.30 29.50 12,741,861 370,171,889 29.052 24.00 23.96 24.00 23.38 24.37 15,425,071 23.998 -0.85%
2023-05-31 0 29.30 29.30 29.35 29.00 29.85 20,572,000 602,409,184 29.283 24.20 24.20 24.24 23.96 24.66 24,904,098 24.189 -2.66%
2023-05-30 0 30.10 30.10 30.15 29.05 30.10 16,717,241 496,704,601 29.712 24.86 24.86 24.91 24.00 24.86 20,237,595 24.544 0.33%
2023-05-29 0 30.00 30.00 30.05 29.75 30.55 11,258,126 338,717,734 30.087 24.78 24.78 24.82 24.57 25.24 13,628,888 24.853 -1.15%
2023-05-25 0 30.35 30.35 30.45 29.90 31.15 15,941,607 483,714,560 30.343 25.07 25.07 25.15 24.70 25.73 19,298,627 25.065 -2.57%
2023-05-24 0 31.15 31.15 31.20 30.80 31.65 10,986,869 342,752,691 31.197 25.73 25.73 25.77 25.44 26.14 13,300,509 25.770 -2.35%
2023-05-23 0 31.90 31.90 31.95 31.75 32.70 7,399,342 237,096,532 32.043 26.35 26.35 26.39 26.23 27.01 8,957,512 26.469 -1.09%
2023-05-22 0 32.25 32.25 32.30 32.00 32.85 6,805,439 219,974,802 32.323 26.64 26.64 26.68 26.43 27.14 8,238,544 26.701 0.47%
2023-05-19 0 32.10 32.10 32.15 31.90 33.05 6,878,573 221,522,808 32.205 26.52 26.52 26.56 26.35 27.30 8,327,078 26.603 -2.13%
2023-05-18 0 32.80 32.80 32.85 32.30 33.25 10,719,598 352,478,978 32.882 27.09 27.09 27.14 26.68 27.47 12,976,955 27.162 0.92%
2023-05-17 0 32.50 32.50 32.55 32.30 34.30 12,897,089 424,339,719 32.902 26.85 26.85 26.89 26.68 28.33 15,612,987 27.179 -4.83%
2023-05-16 0 34.15 34.10 34.15 33.65 35.05 7,092,941 240,943,628 33.969 28.21 28.17 28.21 27.80 28.95 8,586,589 28.060 -0.29%
2023-05-15 0 34.25 34.25 34.30 33.15 34.65 8,658,591 293,708,409 33.921 28.29 28.29 28.33 27.38 28.62 10,481,937 28.020 0.88%
2023-05-12 0 33.95 33.95 34.00 33.80 34.75 4,436,466 151,291,481 34.102 28.04 28.04 28.09 27.92 28.71 5,370,707 28.170 -1.16%
2023-05-11 0 34.35 34.35 34.40 34.05 34.80 7,285,807 250,062,130 34.322 28.37 28.37 28.42 28.13 28.75 8,820,069 28.351 -0.58%
2023-05-10 0 34.55 34.50 34.55 34.25 35.70 9,323,790 323,816,307 34.730 28.54 28.50 28.54 28.29 29.49 11,287,215 28.689 -3.22%
2023-05-09 0 35.70 35.70 35.75 35.50 36.80 13,456,188 485,019,398 36.044 29.49 29.49 29.53 29.32 30.40 16,289,822 29.774 -1.24%
2023-05-08 0 36.15 36.15 36.25 35.85 37.00 10,534,621 382,933,523 36.350 29.86 29.86 29.94 29.61 30.56 12,753,025 30.027 -0.82%
2023-05-05 0 36.45 36.40 36.45 35.45 37.00 7,098,048 258,045,263 36.354 30.11 30.07 30.11 29.28 30.56 8,592,771 30.031 2.82%
2023-05-04 0 35.45 35.45 35.50 34.95 35.80 5,416,978 191,877,943 35.422 29.28 29.28 29.32 28.87 29.57 6,557,697 29.260 0.85%
2023-05-03 0 35.15 35.15 35.20 34.95 36.00 5,345,545 188,134,044 35.195 29.04 29.04 29.08 28.87 29.74 6,471,222 29.072 -2.63%
2023-05-02 0 36.10 36.10 36.15 35.60 37.40 5,537,696 200,778,825 36.257 29.82 29.82 29.86 29.41 30.89 6,703,837 29.950 -0.82%
2023-04-28 0 36.40 36.40 36.45 36.05 37.10 9,941,578 363,817,426 36.596 30.07 30.07 30.11 29.78 30.65 12,035,098 30.230 0.83%
2023-04-27 0 36.10 36.05 36.10 35.75 36.60 8,504,083 307,364,075 36.143 29.82 29.78 29.82 29.53 30.23 10,294,892 29.856 -1.10%
2023-04-26 0 36.50 36.50 36.55 35.55 36.75 5,424,307 196,841,868 36.289 30.15 30.15 30.19 29.37 30.36 6,566,570 29.976 2.24%
2023-04-25 0 35.70 35.70 35.80 35.55 36.80 6,043,801 216,760,281 35.865 29.49 29.49 29.57 29.37 30.40 7,316,518 29.626 -3.12%
2023-04-24 0 36.85 36.85 36.90 36.35 37.75 5,477,569 201,736,064 36.829 30.44 30.44 30.48 30.03 31.18 6,631,048 30.423 -1.60%
2023-04-21 0 37.45 37.45 37.50 37.10 39.05 14,437,452 548,699,272 38.005 30.94 30.94 30.98 30.65 32.26 17,477,723 31.394 -0.66%
2023-04-20 0 37.70 37.65 37.70 37.40 38.75 9,277,912 352,521,839 37.996 31.14 31.10 31.14 30.89 32.01 11,231,676 31.386 -1.69%
2023-04-19 0 38.35 38.35 38.40 38.05 39.35 10,924,035 420,456,635 38.489 31.68 31.68 31.72 31.43 32.51 13,224,443 31.794 -1.92%
2023-04-18 0 39.10 39.05 39.10 38.70 39.95 11,706,848 459,347,910 39.238 32.30 32.26 32.30 31.97 33.00 14,172,102 32.412 -0.89%
2023-04-17 0 39.45 39.40 39.45 38.35 39.65 13,724,486 536,335,332 39.079 32.59 32.55 32.59 31.68 32.75 16,614,619 32.281 1.02%
2023-04-14 0 39.05 38.95 39.05 38.45 39.35 8,873,238 344,823,015 38.861 32.26 32.17 32.26 31.76 32.51 10,741,784 32.101 1.17%
2023-04-13 0 38.60 38.55 38.60 37.65 38.65 9,593,099 367,891,413 38.350 31.89 31.84 31.89 31.10 31.93 11,613,235 31.679 -0.90%
2023-04-12 0 38.95 38.90 38.95 38.30 39.70 18,180,159 708,591,009 38.976 32.17 32.13 32.17 31.64 32.79 22,008,578 32.196 2.64%
2023-04-11 0 37.95 37.90 37.95 36.60 38.40 22,051,172 835,693,077 37.898 31.35 31.31 31.35 30.23 31.72 26,694,758 31.306 5.71%
2023-04-06 0 35.90 35.85 35.90 35.45 36.40 6,458,326 231,637,812 35.867 29.66 29.61 29.66 29.28 30.07 7,818,335 29.628 -0.55%
2023-04-04 0 36.10 36.10 36.15 35.80 36.55 6,429,514 232,980,328 36.236 29.82 29.82 29.86 29.57 30.19 7,783,456 29.933 -1.23%
2023-04-03 0 36.55 36.50 36.55 35.75 37.40 8,637,564 316,223,020 36.610 30.19 30.15 30.19 29.53 30.89 10,456,482 30.242 2.09%
2023-03-31 0 35.80 35.80 35.85 35.45 37.15 14,838,888 536,100,852 36.128 29.57 29.57 29.61 29.28 30.69 17,963,695 29.844 -2.32%
2023-03-30 0 36.65 36.65 36.70 35.15 37.20 13,559,329 491,018,610 36.213 30.27 30.27 30.32 29.04 30.73 16,414,683 29.913 2.66%
2023-03-29 0 35.70 35.65 35.70 34.95 36.30 10,122,001 360,355,565 35.601 29.49 29.45 29.49 28.87 29.99 12,253,515 29.408 1.13%
2023-03-28 0 35.30 35.30 35.35 34.25 35.60 8,356,452 292,267,158 34.975 29.16 29.16 29.20 28.29 29.41 10,116,173 28.891 2.17%
2023-03-27 0 34.55 34.55 34.60 34.40 35.40 10,117,152 352,087,046 34.801 28.54 28.54 28.58 28.42 29.24 12,247,645 28.747 -2.40%
2023-03-24 0 35.40 35.40 35.45 34.85 35.80 8,726,275 309,568,050 35.475 29.24 29.24 29.28 28.79 29.57 10,563,874 29.304 -1.26%
2023-03-23 0 35.85 35.80 35.85 35.05 36.10 7,249,903 258,218,901 35.617 29.61 29.57 29.61 28.95 29.82 8,776,604 29.421 0.28%
2023-03-22 0 35.75 35.75 35.85 35.45 36.55 4,801,642 172,996,218 36.029 29.53 29.53 29.61 29.28 30.19 5,812,783 29.761 0.99%
2023-03-21 0 35.40 35.40 35.45 35.00 35.75 3,456,405 122,292,629 35.381 29.24 29.24 29.28 28.91 29.53 4,184,263 29.227 0.43%
2023-03-20 0 35.25 35.25 35.30 34.20 36.30 8,741,670 307,184,991 35.140 29.12 29.12 29.16 28.25 29.99 10,582,511 29.028 -2.08%
2023-03-17 0 36.00 35.95 36.00 35.05 36.30 10,247,545 367,487,889 35.861 29.74 29.70 29.74 28.95 29.99 12,405,496 29.623 3.15%
2023-03-16 0 34.90 34.90 34.95 34.50 35.30 4,648,561 162,516,695 34.961 28.83 28.83 28.87 28.50 29.16 5,627,465 28.879 0.14%
2023-03-15 0 34.85 34.85 34.90 34.15 35.35 8,906,756 310,400,108 34.850 28.79 28.79 28.83 28.21 29.20 10,782,361 28.788 2.05%
2023-03-14 0 34.15 34.10 34.15 33.60 35.05 8,347,685 285,436,146 34.193 28.21 28.17 28.21 27.76 28.95 10,105,559 28.245 -1.73%
2023-03-13 0 34.75 34.70 34.75 34.55 35.20 6,556,139 228,218,883 34.810 28.71 28.66 28.71 28.54 29.08 7,936,746 28.755 -0.14%
2023-03-10 0 34.80 34.75 34.80 34.40 35.60 11,664,008 407,270,162 34.917 28.75 28.71 28.75 28.42 29.41 14,120,241 28.843 -2.11%
2023-03-09 0 35.55 35.50 35.55 35.10 36.80 8,976,838 322,675,234 35.945 29.37 29.32 29.37 28.99 30.40 10,867,201 29.693 -2.60%
2023-03-08 0 36.50 36.40 36.50 36.35 37.55 9,875,272 361,261,471 36.582 30.15 30.07 30.15 30.03 31.02 11,954,829 30.219 -3.57%
2023-03-07 0 37.85 37.80 37.85 37.30 38.35 7,319,963 276,675,447 37.797 31.27 31.22 31.27 30.81 31.68 8,861,417 31.222 0.80%
2023-03-06 0 37.55 37.50 37.55 36.65 37.70 7,234,043 269,528,209 37.258 31.02 30.98 31.02 30.27 31.14 8,757,404 30.777 0.27%
2023-03-03 0 37.45 37.40 37.45 36.20 37.65 18,871,231 697,353,065 36.953 30.94 30.89 30.94 29.90 31.10 22,845,177 30.525 3.17%
2023-03-02 0 36.30 36.25 36.30 34.80 36.50 14,556,011 524,036,649 36.001 29.99 29.94 29.99 28.75 30.15 17,621,249 29.739 1.68%
2023-03-01 0 35.70 35.70 35.75 34.80 36.25 25,043,254 895,827,779 35.771 29.49 29.49 29.53 28.75 29.94 30,316,919 29.549 2.59%
2023-02-28 0 34.80 34.80 34.90 34.70 36.35 16,913,076 595,857,612 35.231 28.75 28.75 28.83 28.66 30.03 20,474,670 29.102 -3.33%
2023-02-27 0 36.00 35.95 36.00 35.60 36.25 8,687,017 312,677,484 35.994 29.74 29.70 29.74 29.41 29.94 10,516,349 29.733 -0.55%
2023-02-24 0 36.20 36.20 36.25 35.85 37.00 8,407,384 305,400,645 36.325 29.90 29.90 29.94 29.61 30.56 10,177,830 30.006 -2.43%
2023-02-23 0 37.10 37.10 37.15 36.75 37.65 12,489,049 465,259,378 37.253 30.65 30.65 30.69 30.36 31.10 15,119,021 30.773 -0.67%
2023-02-22 0 37.35 37.30 37.35 37.10 37.90 5,137,723 192,895,323 37.545 30.85 30.81 30.85 30.65 31.31 6,219,636 31.014 -0.93%
2023-02-21 0 37.70 37.65 37.70 37.15 38.75 9,409,146 357,432,443 37.988 31.14 31.10 31.14 30.69 32.01 11,390,545 31.380 2.17%
2023-02-20 0 36.90 36.90 36.95 35.45 37.30 22,615,353 826,562,429 36.549 30.48 30.48 30.52 29.28 30.81 27,377,745 30.191 3.36%
2023-02-17 0 35.70 35.70 35.75 35.55 36.35 4,793,429 172,172,502 35.918 29.49 29.49 29.53 29.37 30.03 5,802,840 29.670 -1.38%
2023-02-16 0 36.20 36.15 36.20 35.90 37.35 11,794,236 430,297,633 36.484 29.90 29.86 29.90 29.66 30.85 14,277,893 30.137 0.70%
2023-02-15 0 35.95 35.90 35.95 35.40 37.10 10,826,911 388,930,156 35.923 29.70 29.66 29.70 29.24 30.65 13,106,866 29.674 -2.31%
2023-02-14 0 36.80 36.75 36.80 36.35 37.15 9,006,331 331,458,837 36.803 30.40 30.36 30.40 30.03 30.69 10,902,905 30.401 0.55%
2023-02-13 0 36.60 36.60 36.65 35.75 37.00 7,748,490 282,708,999 36.486 30.23 30.23 30.27 29.53 30.56 9,380,185 30.139 0.27%
2023-02-10 0 36.50 36.50 36.55 36.30 37.05 4,648,829 170,054,932 36.580 30.15 30.15 30.19 29.99 30.61 5,627,790 30.217 -1.35%
2023-02-09 0 37.00 36.95 37.00 36.55 37.15 4,301,164 158,612,452 36.877 30.56 30.52 30.56 30.19 30.69 5,206,913 30.462 0.68%
2023-02-08 0 36.75 36.65 36.75 35.95 36.95 6,791,216 248,844,261 36.642 30.36 30.27 30.36 29.70 30.52 8,221,326 30.268 1.80%
2023-02-07 0 36.10 36.10 36.15 36.00 36.95 6,427,051 233,391,658 36.314 29.82 29.82 29.86 29.74 30.52 7,780,474 29.997 0.28%
2023-02-06 0 36.00 36.00 36.05 35.45 36.20 6,612,820 237,430,424 35.905 29.74 29.74 29.78 29.28 29.90 8,005,363 29.659 -2.04%
2023-02-03 0 36.75 36.70 36.75 36.20 37.50 9,830,138 360,103,402 36.633 30.36 30.32 30.36 29.90 30.98 11,900,191 30.260 -0.94%
2023-02-02 0 37.10 37.10 37.15 36.95 38.65 12,762,268 475,782,911 37.280 30.65 30.65 30.69 30.52 31.93 15,449,775 30.795 -2.88%
2023-02-01 0 38.20 38.15 38.20 37.35 38.50 13,146,112 500,024,524 38.036 31.56 31.51 31.56 30.85 31.80 15,914,450 31.420 1.60%
2023-01-31 0 37.60 37.60 37.70 37.50 39.75 18,321,820 698,206,185 38.108 31.06 31.06 31.14 30.98 32.84 22,180,070 31.479 -4.33%
2023-01-30 0 39.30 39.25 39.30 39.00 40.05 16,439,013 649,307,218 39.498 32.46 32.42 32.46 32.22 33.08 19,900,777 32.627 -1.01%
2023-01-27 0 39.70 39.65 39.70 39.30 40.00 6,312,125 250,468,304 39.681 32.79 32.75 32.79 32.46 33.04 7,641,347 32.778 -0.25%
2023-01-26 0 39.80 39.80 39.85 39.40 40.50 6,628,521 263,798,121 39.797 32.88 32.88 32.92 32.55 33.45 8,024,370 32.875 0.13%
2023-01-20 0 39.75 39.70 39.75 38.40 39.80 6,232,837 245,778,948 39.433 32.84 32.79 32.84 31.72 32.88 7,545,362 32.574 2.85%
2023-01-19 0 38.65 38.60 38.65 37.30 38.80 4,894,782 187,770,194 38.361 31.93 31.89 31.93 30.81 32.05 5,925,536 31.688 1.84%
2023-01-18 0 37.95 37.90 37.95 37.40 38.60 8,288,837 313,059,589 37.769 31.35 31.31 31.35 30.89 31.89 10,034,319 31.199 -0.13%
2023-01-17 0 38.00 37.95 38.00 37.35 38.05 12,568,761 474,873,682 37.782 31.39 31.35 31.39 30.85 31.43 15,215,519 31.210 0.26%
2023-01-16 0 37.90 37.85 37.90 37.40 39.25 12,182,054 464,964,791 38.168 31.31 31.27 31.31 30.89 32.42 14,747,378 31.529 -1.94%
2023-01-13 0 38.65 38.65 38.70 38.45 39.75 8,955,472 347,725,220 38.828 31.93 31.93 31.97 31.76 32.84 10,841,336 32.074 -0.13%
2023-01-12 0 38.70 38.70 38.75 37.70 38.80 14,461,005 554,443,468 38.341 31.97 31.97 32.01 31.14 32.05 17,506,236 31.671 0.00%
2023-01-11 0 38.70 38.50 38.70 37.55 38.80 12,818,929 490,817,372 38.288 31.97 31.80 31.97 31.02 32.05 15,518,368 31.628 2.25%
2023-01-10 0 37.85 37.80 37.85 37.50 38.90 9,286,616 352,384,473 37.945 31.27 31.22 31.27 30.98 32.13 11,242,213 31.345 -2.32%
2023-01-09 0 38.75 38.70 38.75 38.00 39.30 12,115,935 469,092,646 38.717 32.01 31.97 32.01 31.39 32.46 14,667,336 31.982 0.78%
2023-01-06 0 38.45 38.45 38.55 37.75 39.30 13,155,823 507,764,292 38.596 31.76 31.76 31.84 31.18 32.46 15,926,206 31.882 1.85%
2023-01-05 0 37.75 37.70 37.75 37.15 38.15 9,507,835 358,667,721 37.723 31.18 31.14 31.18 30.69 31.51 11,510,016 31.161 0.13%
2023-01-04 0 37.70 37.65 37.70 36.80 37.85 13,870,280 519,364,074 37.444 31.14 31.10 31.14 30.40 31.27 16,791,115 30.931 3.01%
2023-01-03 0 36.60 36.55 36.60 34.25 37.20 14,270,353 516,608,061 36.201 30.23 30.19 30.23 28.29 30.73 17,275,436 29.904 2.38%
2022-12-30 0 35.75 35.75 35.80 33.90 35.95 11,617,693 412,016,691 35.465 29.53 29.53 29.57 28.00 29.70 14,064,173 29.295 3.92%
2022-12-29 0 34.40 34.35 34.40 33.75 34.85 10,097,575 344,902,222 34.157 28.42 28.37 28.42 27.88 28.79 12,223,945 28.215 -1.15%
2022-12-28 0 34.80 34.75 34.80 34.40 35.80 11,258,300 395,049,774 35.090 28.75 28.71 28.75 28.42 29.57 13,629,098 28.986 -1.28%
2022-12-23 0 35.25 35.20 35.25 33.90 35.40 10,958,698 383,568,678 35.001 29.12 29.08 29.12 28.00 29.24 13,266,405 28.913 2.32%
2022-12-22 0 34.45 34.40 34.45 34.00 34.90 9,966,411 341,985,589 34.314 28.46 28.42 28.46 28.09 28.83 12,065,160 28.345 1.32%
2022-12-21 0 34.00 33.85 34.00 33.45 34.45 3,813,674 129,262,707 33.895 28.09 27.96 28.09 27.63 28.46 4,616,766 27.999 0.15%
2022-12-20 0 33.95 33.80 33.95 33.60 35.35 8,320,009 283,594,005 34.086 28.04 27.92 28.04 27.76 29.20 10,072,055 28.157 -5.17%
2022-12-19 0 35.80 35.75 35.80 35.10 36.55 9,017,149 321,339,449 35.636 29.57 29.53 29.57 28.99 30.19 10,916,001 29.437 -0.42%
2022-12-16 0 35.95 35.95 36.10 34.70 36.35 15,881,224 569,487,195 35.859 29.70 29.70 29.82 28.66 30.03 19,225,528 29.621 3.90%
2022-12-15 0 34.60 34.55 34.60 33.50 35.25 10,506,436 361,431,418 34.401 28.58 28.54 28.58 27.67 29.12 12,718,905 28.417 0.73%
2022-12-14 0 34.35 34.35 34.40 34.15 35.55 8,415,635 291,346,374 34.620 28.37 28.37 28.42 28.21 29.37 10,187,818 28.598 -0.15%
2022-12-13 0 34.40 34.35 34.40 34.15 35.00 6,798,828 234,757,107 34.529 28.42 28.37 28.42 28.21 28.91 8,230,541 28.523 -0.58%
2022-12-12 0 34.60 34.50 34.60 34.15 35.00 12,968,164 449,114,873 34.632 28.58 28.50 28.58 28.21 28.91 15,699,029 28.608 -2.54%
2022-12-09 0 35.50 35.50 35.55 32.05 35.60 21,433,317 744,751,435 34.747 29.32 29.32 29.37 26.47 29.41 25,946,793 28.703 10.76%
2022-12-08 0 32.05 32.05 32.10 32.00 32.65 10,782,625 347,161,262 32.196 26.47 26.47 26.52 26.43 26.97 13,053,255 26.596 0.00%
2022-12-07 0 32.05 32.05 32.10 32.00 33.90 13,092,959 430,263,257 32.862 26.47 26.47 26.52 26.43 28.00 15,850,104 27.146 -5.32%
2022-12-06 0 33.85 33.80 33.85 32.40 33.95 11,778,120 391,762,930 33.262 27.96 27.92 27.96 26.76 28.04 14,258,383 27.476 1.35%
2022-12-05 0 33.40 33.40 33.45 32.70 34.40 21,051,331 701,913,214 33.343 27.59 27.59 27.63 27.01 28.42 25,484,368 27.543 -0.60%
2022-12-02 0 33.60 33.55 33.60 32.95 34.40 16,686,797 558,528,891 33.471 27.76 27.71 27.76 27.22 28.42 20,200,740 27.649 -0.88%
2022-12-01 0 33.90 33.85 33.90 33.50 36.05 25,213,576 870,732,820 34.534 28.00 27.96 28.00 27.67 29.78 30,523,108 28.527 -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 29.74 29.70 29.74 28.66 29.82 34,046,154 29.569 0.70%
2022-11-29 0 35.75 35.75 35.80 34.45 35.90 22,944,469 811,330,154 35.361 29.53 29.53 29.57 28.46 29.66 27,776,167 29.210 7.68%
2022-11-28 0 33.20 33.15 33.20 32.20 33.45 6,400,585 211,268,695 33.008 27.42 27.38 27.42 26.60 27.63 7,748,435 27.266 -3.07%
2022-11-25 0 34.25 34.20 34.25 33.10 34.35 10,242,090 347,296,019 33.909 28.29 28.25 28.29 27.34 28.37 12,398,892 28.010 2.09%
2022-11-24 0 33.55 33.55 33.60 32.90 34.00 11,652,994 388,727,439 33.359 27.71 27.71 27.76 27.18 28.09 14,106,908 27.556 2.44%
2022-11-23 0 32.75 32.75 32.80 31.90 33.05 9,011,388 293,709,828 32.593 27.05 27.05 27.09 26.35 27.30 10,909,026 26.924 2.18%
2022-11-22 0 32.05 32.05 32.10 31.65 33.05 7,002,172 225,500,032 32.204 26.47 26.47 26.52 26.14 27.30 8,476,705 26.602 0.31%
2022-11-21 0 31.95 31.90 31.95 31.05 32.25 8,318,839 263,071,236 31.624 26.39 26.35 26.39 25.65 26.64 10,070,639 26.123 -1.69%
2022-11-18 0 32.50 32.50 32.55 32.40 33.50 6,885,889 225,538,263 32.754 26.85 26.85 26.89 26.76 27.67 8,335,935 27.056 -1.66%
2022-11-17 0 33.05 33.00 33.05 32.10 33.40 17,421,881 573,884,524 32.940 27.30 27.26 27.30 26.52 27.59 21,090,620 27.210 0.15%
2022-11-16 0 33.00 33.00 33.05 32.85 34.35 28,575,955 957,442,828 33.505 27.26 27.26 27.30 27.14 28.37 34,593,544 27.677 -2.51%
2022-11-15 0 33.85 33.80 33.85 33.50 34.75 26,783,630 910,240,690 33.985 27.96 27.92 27.96 27.67 28.71 32,423,787 28.073 -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 28.17 28.13 28.17 26.64 28.50 63,339,838 27.716 11.80%
2022-11-11 0 30.50 30.50 30.55 28.85 30.70 20,174,974 603,296,864 29.903 25.19 25.19 25.24 23.83 25.36 24,423,466 24.702 9.52%
2022-11-10 0 27.85 27.80 27.85 27.15 28.15 6,664,380 184,426,142 27.673 23.01 22.96 23.01 22.43 23.25 8,067,780 22.860 -1.24%
2022-11-09 0 28.20 28.15 28.20 27.55 29.60 13,469,291 382,202,499 28.376 23.29 23.25 23.29 22.76 24.45 16,305,685 23.440 2.73%
2022-11-08 0 27.45 27.45 27.50 27.00 28.10 11,652,296 319,695,450 27.436 22.68 22.68 22.72 22.30 23.21 14,106,063 22.664 -1.79%
2022-11-07 0 27.95 27.90 27.95 26.95 28.55 17,561,545 492,330,683 28.035 23.09 23.05 23.09 22.26 23.58 21,259,695 23.158 2.95%
2022-11-04 0 27.15 27.15 27.20 24.90 27.75 17,107,045 460,163,328 26.899 22.43 22.43 22.47 20.57 22.92 20,709,485 22.220 9.26%
2022-11-03 0 24.85 24.85 24.90 24.80 25.95 14,426,255 362,360,404 25.118 20.53 20.53 20.57 20.49 21.44 17,464,168 20.749 -4.79%
2022-11-02 0 26.10 26.10 26.15 24.60 26.30 18,306,874 470,857,409 25.720 21.56 21.56 21.60 20.32 21.73 22,161,977 21.246 2.76%
2022-11-01 0 25.40 25.35 25.40 24.45 25.60 17,123,449 429,518,593 25.084 20.98 20.94 20.98 20.20 21.15 20,729,344 20.720 3.25%
2022-10-31 0 24.60 24.55 24.60 23.95 25.80 24,977,297 618,581,358 24.766 20.32 20.28 20.32 19.78 21.31 30,237,073 20.458 -4.28%
2022-10-28 0 25.70 25.65 25.70 25.25 27.00 17,852,318 459,278,379 25.727 21.23 21.19 21.23 20.86 22.30 21,611,699 21.251 -4.28%
2022-10-27 0 26.85 26.80 26.90 26.75 28.10 11,267,740 307,916,648 27.327 22.18 22.14 22.22 22.10 23.21 13,640,526 22.574 -0.92%
2022-10-26 0 27.10 27.05 27.10 26.85 28.40 20,956,405 575,399,677 27.457 22.39 22.34 22.39 22.18 23.46 25,369,452 22.681 -4.07%
2022-10-25 0 28.25 28.25 28.30 27.30 28.85 22,600,573 632,473,052 27.985 23.34 23.34 23.38 22.55 23.83 27,359,853 23.117 -0.35%
2022-10-24 0 28.35 28.35 28.45 28.25 30.80 23,310,436 677,812,521 29.078 23.42 23.42 23.50 23.34 25.44 28,219,200 24.020 -8.99%
2022-10-21 0 31.15 31.10 31.15 30.50 31.75 13,346,821 416,668,478 31.219 25.73 25.69 25.73 25.19 26.23 16,157,425 25.788 1.14%
2022-10-20 0 30.80 30.75 30.80 30.65 31.40 11,194,065 346,087,122 30.917 25.44 25.40 25.44 25.32 25.94 13,551,336 25.539 -1.28%
2022-10-19 0 31.20 31.20 31.25 31.20 33.20 15,191,911 487,902,901 32.116 25.77 25.77 25.81 25.77 27.42 18,391,058 26.529 -0.48%
2022-10-18 0 31.35 31.35 31.40 30.40 31.50 11,146,202 347,152,700 31.145 25.90 25.90 25.94 25.11 26.02 13,493,394 25.728 1.13%
2022-10-17 0 31.00 30.95 31.00 30.45 31.25 8,318,486 256,717,186 30.861 25.61 25.57 25.61 25.15 25.81 10,070,212 25.493 0.65%
2022-10-14 0 30.80 30.80 30.90 30.55 31.50 8,985,354 278,672,194 31.014 25.44 25.44 25.52 25.24 26.02 10,877,510 25.619 1.48%
2022-10-13 0 30.35 30.30 30.35 29.90 30.95 11,092,273 338,068,687 30.478 25.07 25.03 25.07 24.70 25.57 13,428,109 25.176 -0.65%
2022-10-12 0 30.55 30.55 30.60 30.55 31.55 11,945,879 368,987,889 30.888 25.24 25.24 25.28 25.24 26.06 14,461,469 25.515 -2.40%
2022-10-11 0 31.30 31.30 31.35 31.00 32.30 9,724,963 305,421,006 31.406 25.86 25.86 25.90 25.61 26.68 11,772,868 25.943 -2.03%
2022-10-10 0 31.95 31.95 32.00 31.10 33.15 13,685,278 441,195,527 32.239 26.39 26.39 26.43 25.69 27.38 16,567,155 26.631 0.16%
2022-10-07 0 31.90 31.85 31.90 31.60 32.40 6,231,541 198,627,579 31.875 26.35 26.31 26.35 26.10 26.76 7,543,793 26.330 -1.85%
2022-10-06 0 32.50 32.50 32.60 32.35 34.00 5,825,785 191,220,490 32.823 26.85 26.85 26.93 26.72 28.09 7,052,592 27.114 -2.40%
2022-10-05 0 33.30 33.25 33.30 32.10 33.60 17,149,729 564,646,331 32.925 27.51 27.47 27.51 26.52 27.76 20,761,158 27.197 3.42%
2022-10-03 0 32.20 32.15 32.20 30.95 32.60 15,369,771 491,874,850 32.003 26.60 26.56 26.60 25.57 26.93 18,606,372 26.436 4.21%
2022-09-30 0 30.90 30.85 30.90 30.30 31.30 10,271,048 316,606,261 30.825 25.52 25.48 25.52 25.03 25.86 12,433,948 25.463 1.98%
2022-09-29 0 30.30 30.25 30.30 30.10 31.75 10,029,378 306,255,977 30.536 25.03 24.99 25.03 24.86 26.23 12,141,387 25.224 -2.42%
2022-09-28 0 31.05 31.00 31.05 31.05 32.10 12,159,230 380,504,313 31.293 25.65 25.61 25.65 25.65 26.52 14,719,748 25.850 -3.42%
2022-09-27 0 32.15 32.15 32.20 31.65 32.45 6,505,246 208,946,485 32.120 26.56 26.56 26.60 26.14 26.81 7,875,135 26.532 0.63%
2022-09-26 0 31.95 31.95 32.00 31.25 32.90 12,880,384 414,358,265 32.170 26.39 26.39 26.43 25.81 27.18 15,592,764 26.574 1.27%
2022-09-23 0 31.55 31.50 31.55 31.50 32.75 8,715,784 278,156,606 31.914 26.06 26.02 26.06 26.02 27.05 10,551,173 26.363 -1.87%
2022-09-22 0 32.15 32.10 32.15 31.75 32.50 4,910,411 157,972,023 32.171 26.56 26.52 26.56 26.23 26.85 5,944,456 26.575 -0.92%
2022-09-21 0 32.45 32.45 32.50 32.35 33.15 9,151,762 298,809,925 32.651 26.81 26.81 26.85 26.72 27.38 11,078,961 26.971 -2.55%
2022-09-20 0 33.30 33.25 33.35 32.90 33.90 6,510,943 216,546,050 33.259 27.51 27.47 27.55 27.18 28.00 7,882,032 27.473 0.45%
2022-09-19 0 33.15 33.10 33.15 32.75 34.30 16,667,098 554,822,888 33.289 27.38 27.34 27.38 27.05 28.33 20,176,893 27.498 -2.93%
2022-09-16 0 34.15 34.15 34.35 33.80 35.10 19,693,685 676,926,114 34.373 28.21 28.21 28.37 27.92 28.99 23,840,826 28.394 -0.87%
2022-09-15 0 34.45 34.40 34.45 33.05 35.00 17,945,809 618,626,964 34.472 28.46 28.42 28.46 27.30 28.91 21,724,878 28.476 4.87%
2022-09-14 0 32.85 32.85 32.90 32.60 33.25 8,790,083 289,058,791 32.885 27.14 27.14 27.18 26.93 27.47 10,641,119 27.164 -2.50%
2022-09-13 0 33.90 33.80 33.90 32.85 34.15 10,848,663 366,931,898 33.823 27.83 27.75 27.83 26.97 28.04 13,214,278 27.768 0.59%
2022-09-09 0 33.70 33.70 33.75 32.10 34.00 12,325,928 414,675,862 33.643 27.67 27.67 27.71 26.35 27.91 15,013,669 27.620 4.98%
2022-09-08 0 32.10 32.05 32.10 31.95 32.70 6,167,136 198,694,464 32.218 26.35 26.31 26.35 26.23 26.85 7,511,916 26.451 -1.53%
2022-09-07 0 32.60 32.55 32.60 31.45 32.85 8,176,044 264,506,454 32.351 26.76 26.72 26.76 25.82 26.97 9,958,878 26.560 0.15%
2022-09-06 0 32.55 32.55 32.60 31.20 32.95 13,070,878 424,372,555 32.467 26.72 26.72 26.76 25.61 27.05 15,921,060 26.655 4.49%
2022-09-05 0 31.15 31.15 31.20 30.25 31.45 11,453,247 354,241,622 30.929 25.57 25.57 25.61 24.83 25.82 13,950,695 25.392 0.81%
2022-09-02 0 30.90 30.85 30.90 30.65 32.40 11,786,156 365,846,273 31.040 25.37 25.33 25.37 25.16 26.60 14,356,197 25.484 -4.48%
2022-09-01 0 32.35 32.30 32.35 31.20 32.80 13,921,149 449,902,793 32.318 26.56 26.52 26.56 25.61 26.93 16,956,737 26.532 0.31%
2022-08-31 0 32.25 32.20 32.25 31.30 32.90 13,637,229 438,743,324 32.172 26.48 26.44 26.48 25.70 27.01 16,610,907 26.413 0.62%
2022-08-30 0 32.05 32.00 32.05 31.70 32.70 6,691,039 215,012,285 32.134 26.31 26.27 26.31 26.03 26.85 8,150,059 26.382 0.31%
2022-08-29 0 31.95 31.90 31.95 31.25 32.10 4,364,418 138,521,005 31.739 26.23 26.19 26.23 25.66 26.35 5,316,105 26.057 -0.78%
2022-08-26 0 32.20 32.15 32.20 31.90 32.75 7,647,340 246,298,651 32.207 26.44 26.39 26.44 26.19 26.89 9,314,887 26.441 0.78%
2022-08-25 0 31.95 31.90 31.95 30.60 32.30 10,428,471 330,871,323 31.728 26.23 26.19 26.23 25.12 26.52 12,702,460 26.048 4.75%
2022-08-24 0 30.50 30.50 30.55 29.65 30.90 10,742,167 323,971,354 30.159 25.04 25.04 25.08 24.34 25.37 13,084,560 24.760 -1.45%
2022-08-23 0 30.95 30.95 31.00 30.25 32.10 21,366,850 668,427,137 31.283 25.41 25.41 25.45 24.83 26.35 26,026,017 25.683 -0.80%
2022-08-22 0 31.20 31.15 31.20 30.45 31.60 7,433,795 231,622,509 31.158 25.61 25.57 25.61 25.00 25.94 9,054,778 25.580 1.79%
2022-08-19 0 30.65 30.65 30.70 29.50 31.35 8,982,849 274,940,973 30.607 25.16 25.16 25.20 24.22 25.74 10,941,612 25.128 1.16%
2022-08-18 0 30.30 30.20 30.30 30.00 31.00 8,929,745 270,961,082 30.344 24.88 24.79 24.88 24.63 25.45 10,876,928 24.912 -1.30%
2022-08-17 0 30.70 30.65 30.70 30.30 31.30 6,042,888 186,435,891 30.852 25.20 25.16 25.20 24.88 25.70 7,360,575 25.329 0.00%
2022-08-16 0 30.70 30.65 30.70 30.20 32.20 22,595,157 702,981,752 31.112 25.20 25.16 25.20 24.79 26.44 27,522,164 25.542 3.37%
2022-08-15 0 29.70 29.65 29.70 29.65 30.50 12,165,417 363,958,119 29.917 24.38 24.34 24.38 24.34 25.04 14,818,158 24.562 -1.33%
2022-08-12 0 30.10 30.10 30.15 29.50 30.45 10,850,531 325,455,177 29.994 24.71 24.71 24.75 24.22 25.00 13,216,553 24.625 -1.15%
2022-08-11 0 30.45 30.40 30.45 30.15 31.20 17,491,562 533,379,301 30.494 25.00 24.96 25.00 24.75 25.61 21,305,700 25.035 -0.81%
2022-08-10 0 30.70 30.60 30.70 30.25 31.75 12,796,542 395,650,260 30.919 25.20 25.12 25.20 24.83 26.07 15,586,903 25.384 -1.60%
2022-08-09 0 31.20 31.15 31.20 31.15 31.90 6,786,385 213,130,097 31.406 25.61 25.57 25.61 25.57 26.19 8,266,196 25.783 -0.79%
2022-08-08 0 31.45 31.40 31.45 31.15 32.40 5,312,666 167,891,154 31.602 25.82 25.78 25.82 25.57 26.60 6,471,124 25.945 -0.32%
2022-08-05 0 31.55 31.55 31.60 31.10 31.90 6,927,713 218,126,758 31.486 25.90 25.90 25.94 25.53 26.19 8,438,342 25.849 0.80%
2022-08-04 0 31.30 31.25 31.30 30.70 31.50 6,864,358 214,210,893 31.206 25.70 25.66 25.70 25.20 25.86 8,361,172 25.620 0.97%
2022-08-03 0 31.00 30.95 31.00 30.60 31.90 8,004,234 247,421,198 30.911 25.45 25.41 25.45 25.12 26.19 9,749,604 25.378 -1.90%
2022-08-02 0 31.60 31.55 31.60 31.25 32.35 6,855,373 216,835,045 31.630 25.94 25.90 25.94 25.66 26.56 8,350,227 25.968 -2.32%
2022-08-01 0 32.35 32.30 32.35 31.90 33.15 9,701,625 314,025,720 32.368 26.56 26.52 26.56 26.19 27.22 11,817,121 26.574 -1.22%
2022-07-29 0 32.75 32.75 32.80 32.45 33.35 11,292,978 370,005,495 32.764 26.89 26.89 26.93 26.64 27.38 13,755,478 26.899 -1.50%
2022-07-28 0 33.25 33.20 33.25 32.55 33.95 14,567,633 484,327,295 33.247 27.30 27.26 27.30 26.72 27.87 17,744,191 27.295 -1.04%
2022-07-27 0 33.60 33.55 33.60 33.25 34.10 7,682,543 257,813,508 33.558 27.58 27.54 27.58 27.30 28.00 9,357,767 27.551 -2.04%
2022-07-26 0 34.30 34.25 34.30 32.95 34.80 14,189,086 484,117,962 34.119 28.16 28.12 28.16 27.05 28.57 17,283,100 28.011 3.63%
2022-07-25 0 33.10 33.05 33.10 31.90 33.45 9,461,540 310,595,847 32.827 27.17 27.13 27.17 26.19 27.46 11,524,684 26.950 3.28%
2022-07-22 0 32.05 32.00 32.05 31.80 32.85 12,129,755 389,738,442 32.131 26.31 26.27 26.31 26.11 26.97 14,774,719 26.379 -1.84%
2022-07-21 0 32.65 32.65 32.70 32.40 34.40 18,462,787 605,672,787 32.805 26.81 26.81 26.85 26.60 28.24 22,488,706 26.932 -3.83%
2022-07-20 0 33.95 33.95 34.00 33.90 34.85 8,655,587 296,317,589 34.234 27.87 27.87 27.91 27.83 28.61 10,542,989 28.106 -1.59%
2022-07-19 0 34.50 34.50 34.55 33.95 34.80 7,913,418 272,616,517 34.450 28.32 28.32 28.36 27.87 28.57 9,638,985 28.283 0.29%
2022-07-18 0 34.40 34.35 34.40 33.30 35.05 10,336,150 353,858,656 34.235 28.24 28.20 28.24 27.34 28.78 12,590,008 28.106 2.99%
2022-07-15 0 33.40 33.35 33.40 33.05 34.45 13,994,737 471,394,681 33.684 27.42 27.38 27.42 27.13 28.28 17,046,372 27.654 -1.62%
2022-07-14 0 33.95 33.95 34.00 33.25 35.20 23,304,547 793,364,062 34.043 27.87 27.87 27.91 27.30 28.90 28,386,240 27.949 -3.28%
2022-07-13 0 35.10 35.10 35.15 34.90 36.50 13,715,190 483,731,935 35.270 28.82 28.82 28.86 28.65 29.97 16,705,868 28.956 -2.09%
2022-07-12 0 35.85 35.85 35.90 35.75 36.75 4,974,792 179,743,805 36.131 29.43 29.43 29.47 29.35 30.17 6,059,575 29.663 -0.42%
2022-07-11 0 36.00 35.95 36.00 35.40 36.85 10,112,181 364,043,996 36.001 29.56 29.51 29.56 29.06 30.25 12,317,201 29.556 -2.70%
2022-07-08 0 37.00 36.95 37.00 36.40 37.20 8,683,416 319,561,534 36.801 30.38 30.34 30.38 29.88 30.54 10,576,886 30.213 2.64%
2022-07-07 0 36.05 36.05 36.10 35.70 36.55 7,465,489 269,751,232 36.133 29.60 29.60 29.64 29.31 30.01 9,093,383 29.665 0.14%
2022-07-06 0 36.00 35.85 36.00 34.95 36.10 10,600,971 376,562,771 35.522 29.56 29.43 29.56 28.69 29.64 12,912,575 29.162 -1.91%
2022-07-05 0 36.70 36.65 36.70 36.35 37.00 4,892,920 179,616,963 36.710 30.13 30.09 30.13 29.84 30.38 5,959,850 30.138 0.69%
2022-07-04 0 36.45 36.40 36.45 35.70 36.60 8,478,360 307,495,062 36.268 29.92 29.88 29.92 29.31 30.05 10,327,116 29.776 -0.41%
2022-06-30 0 36.60 36.60 36.65 35.90 37.00 9,832,490 359,994,002 36.613 30.05 30.05 30.09 29.47 30.38 11,976,522 30.058 0.97%
2022-06-29 0 36.25 36.25 36.30 35.50 37.00 8,248,297 300,500,264 36.432 29.76 29.76 29.80 29.14 30.38 10,046,887 29.910 0.28%
2022-06-28 0 36.15 36.05 36.15 35.70 36.35 6,004,122 216,521,783 36.062 29.68 29.60 29.68 29.31 29.84 7,313,356 29.606 1.40%
2022-06-27 0 35.65 35.60 35.65 35.00 36.00 8,113,470 288,687,240 35.581 29.27 29.23 29.27 28.73 29.56 9,882,660 29.211 0.71%
2022-06-24 0 35.40 35.35 35.40 35.20 35.95 9,443,497 335,576,122 35.535 29.06 29.02 29.06 28.90 29.51 11,502,707 29.174 0.85%
2022-06-23 0 35.10 35.05 35.10 33.70 35.50 12,604,595 441,264,603 35.008 28.82 28.78 28.82 27.67 29.14 15,353,101 28.741 3.24%
2022-06-22 0 34.00 34.00 34.05 33.90 35.05 6,937,327 238,952,212 34.444 27.91 27.91 27.95 27.83 28.78 8,450,052 28.278 -1.73%
2022-06-21 0 34.60 34.55 34.60 33.90 35.40 13,237,143 459,786,604 34.735 28.41 28.36 28.41 27.83 29.06 16,123,580 28.516 1.32%
2022-06-20 0 34.15 34.10 34.15 31.80 34.45 19,885,802 669,958,197 33.690 28.04 28.00 28.04 26.11 28.28 24,222,018 27.659 8.36%
2022-06-17 0 33.00 32.95 33.00 32.60 33.40 11,439,419 378,152,231 33.057 25.87 25.83 25.87 25.56 26.19 14,589,957 25.919 1.07%
2022-06-16 0 32.65 32.65 32.70 32.45 33.70 8,049,716 264,901,175 32.908 25.60 25.60 25.64 25.44 26.42 10,266,694 25.802 -2.54%
2022-06-15 0 33.50 33.45 33.50 31.60 33.80 14,296,439 476,060,591 33.299 26.27 26.23 26.27 24.78 26.50 18,233,831 26.109 3.40%
2022-06-14 0 32.40 32.40 32.45 32.15 32.70 7,908,052 256,425,172 32.426 25.40 25.40 25.44 25.21 25.64 10,086,014 25.424 -0.15%
2022-06-13 0 32.45 32.45 32.50 32.15 32.95 10,814,384 352,562,099 32.601 25.44 25.44 25.48 25.21 25.83 13,792,781 25.561 -2.84%
2022-06-10 0 33.40 33.40 33.45 33.30 34.30 16,671,226 560,288,729 33.608 26.19 26.19 26.23 26.11 26.89 21,262,660 26.351 -3.05%
2022-06-09 0 34.45 34.45 34.55 32.95 34.75 10,887,812 373,656,977 34.319 27.01 27.01 27.09 25.83 27.25 13,886,432 26.908 2.38%
2022-06-08 0 33.65 33.60 33.65 33.35 33.95 10,112,075 340,274,598 33.650 26.38 26.34 26.38 26.15 26.62 12,897,049 26.384 -0.44%
2022-06-07 0 33.80 33.80 33.85 33.45 34.20 10,457,750 353,769,690 33.828 26.50 26.50 26.54 26.23 26.81 13,337,926 26.524 -1.89%
2022-06-06 0 34.45 34.40 34.45 33.20 34.70 11,339,397 382,531,917 33.735 27.01 26.97 27.01 26.03 27.21 14,462,388 26.450 -0.14%
2022-06-02 0 34.50 34.45 34.50 34.30 35.65 8,967,243 310,622,753 34.640 27.05 27.01 27.05 26.89 27.95 11,436,918 27.160 -3.23%
2022-06-01 0 35.65 35.65 35.70 34.50 36.00 11,412,760 403,818,472 35.383 27.95 27.95 27.99 27.05 28.23 14,555,956 27.742 1.86%
2022-05-31 0 35.00 34.95 35.00 34.00 35.00 19,700,451 683,291,887 34.684 27.44 27.40 27.44 26.66 27.44 25,126,166 27.194 1.60%
2022-05-30 0 34.45 34.45 34.50 34.45 35.55 10,430,355 363,257,946 34.827 27.01 27.01 27.05 27.01 27.87 13,302,986 27.306 -2.41%
2022-05-27 0 35.30 35.25 35.30 34.55 35.90 8,534,286 300,593,997 35.222 27.68 27.64 27.68 27.09 28.15 10,884,720 27.616 2.17%
2022-05-26 0 34.55 34.55 34.60 33.80 34.95 6,270,810 215,813,341 34.416 27.09 27.09 27.13 26.50 27.40 7,997,858 26.984 -0.29%
2022-05-25 0 34.65 34.60 34.65 34.15 35.30 8,231,404 285,214,427 34.650 27.17 27.13 27.17 26.78 27.68 10,498,421 27.167 0.00%
2022-05-24 0 34.65 34.60 34.65 34.45 35.70 5,312,857 184,830,823 34.789 27.17 27.13 27.17 27.01 27.99 6,776,075 27.277 -2.94%
2022-05-23 0 35.70 35.65 35.70 34.65 35.85 6,080,809 215,601,195 35.456 27.99 27.95 27.99 27.17 28.11 7,755,529 27.800 0.42%
2022-05-20 0 35.55 35.55 35.70 35.00 36.10 10,784,896 383,241,892 35.535 27.87 27.87 27.99 27.44 28.30 13,755,172 27.862 1.57%
2022-05-19 0 35.00 34.95 35.00 34.10 35.25 7,748,790 269,897,058 34.831 27.44 27.40 27.44 26.74 27.64 9,882,890 27.310 0.14%
2022-05-18 0 34.95 34.85 34.95 33.90 35.40 7,598,156 265,037,192 34.882 27.40 27.32 27.40 26.58 27.76 9,690,770 27.349 1.60%
2022-05-17 0 34.40 34.35 34.40 33.55 34.80 7,887,886 270,247,244 34.261 26.97 26.93 26.97 26.31 27.29 10,060,294 26.863 1.18%
2022-05-16 0 34.00 33.95 34.00 33.75 35.50 7,318,998 251,339,308 34.341 26.66 26.62 26.66 26.46 27.83 9,334,728 26.925 0.59%
2022-05-13 0 33.80 33.70 33.80 31.60 34.00 13,067,018 434,823,561 33.276 26.50 26.42 26.50 24.78 26.66 16,665,815 26.091 5.46%
2022-05-12 0 32.05 32.05 32.10 31.85 33.20 11,779,449 380,338,003 32.288 25.13 25.13 25.17 24.97 26.03 15,023,635 25.316 -2.58%
2022-05-11 0 32.90 32.90 32.95 32.65 33.65 15,563,804 513,545,845 32.996 25.80 25.80 25.83 25.60 26.38 19,850,242 25.871 -3.24%
2022-05-10 0 34.00 33.95 34.00 32.50 34.35 10,662,627 358,740,147 33.645 26.66 26.62 26.66 25.48 26.93 13,599,229 26.379 -0.58%
2022-05-06 0 34.20 34.15 34.20 33.40 35.50 12,047,334 410,501,043 34.074 26.81 26.78 26.81 26.19 27.83 15,365,299 26.716 -4.47%
2022-05-05 0 35.80 35.75 35.80 35.70 37.40 8,128,980 294,232,932 36.196 28.07 28.03 28.07 27.99 29.32 10,367,788 28.380 -1.78%
2022-05-04 0 36.45 36.45 36.50 36.25 37.55 6,760,143 248,964,568 36.828 28.58 28.58 28.62 28.42 29.44 8,621,959 28.876 -0.41%
2022-05-03 0 36.60 36.60 36.65 35.00 36.95 10,038,875 365,236,125 36.382 28.70 28.70 28.74 27.44 28.97 12,803,689 28.526 3.68%
2022-04-29 0 35.30 35.25 35.30 34.30 35.45 13,704,154 479,686,578 35.003 27.68 27.64 27.68 26.89 27.79 17,478,425 27.444 1.29%
2022-04-28 0 34.85 34.80 34.85 33.95 35.00 13,775,543 477,174,565 34.639 27.32 27.29 27.32 26.62 27.44 17,569,475 27.159 1.90%
2022-04-27 0 34.20 34.20 34.25 33.90 34.80 11,649,565 400,702,881 34.396 26.81 26.81 26.85 26.58 27.29 14,857,980 26.969 -1.30%
2022-04-26 0 34.65 34.65 34.70 34.50 35.35 10,406,804 363,264,966 34.906 27.17 27.17 27.21 27.05 27.72 13,272,949 27.369 -0.14%
2022-04-25 0 34.70 34.70 34.75 34.30 35.40 7,653,997 265,661,389 34.709 27.21 27.21 27.25 26.89 27.76 9,761,990 27.214 -2.80%
2022-04-22 0 35.70 35.65 35.70 34.25 35.85 6,641,411 235,108,636 35.400 27.99 27.95 27.99 26.85 28.11 8,470,527 27.756 1.56%
2022-04-21 0 35.15 35.10 35.15 33.65 35.85 14,032,569 491,508,895 35.026 27.56 27.52 27.56 26.38 28.11 17,897,289 27.463 -0.28%
2022-04-20 0 35.25 35.25 35.30 34.95 37.60 21,376,763 766,086,563 35.837 27.64 27.64 27.68 27.40 29.48 27,264,152 28.099 -6.87%
2022-04-19 0 37.85 37.80 37.85 37.15 39.55 15,957,261 605,285,046 37.932 29.68 29.64 29.68 29.13 31.01 20,352,062 29.741 -3.81%
2022-04-14 0 39.35 39.30 39.35 38.60 39.80 8,799,115 345,718,710 39.290 30.85 30.81 30.85 30.26 31.21 11,222,485 30.806 1.55%
2022-04-13 0 38.75 38.70 38.75 37.25 39.30 10,396,643 399,962,619 38.470 30.38 30.34 30.38 29.21 30.81 13,259,990 30.163 2.24%
2022-04-12 0 37.90 37.85 37.90 37.50 38.55 8,223,133 312,285,368 37.976 29.72 29.68 29.72 29.40 30.23 10,487,872 29.776 -0.52%
2022-04-11 0 38.10 38.05 38.10 37.70 39.20 10,857,265 414,379,940 38.166 29.87 29.83 29.87 29.56 30.74 13,847,472 29.925 -3.30%
2022-04-08 0 39.40 39.35 39.40 37.60 39.50 9,257,909 360,277,923 38.916 30.89 30.85 30.89 29.48 30.97 11,807,636 30.512 3.28%
2022-04-07 0 38.15 38.15 38.25 37.75 39.25 14,323,561 550,218,985 38.414 29.91 29.91 29.99 29.60 30.77 18,268,423 30.119 -2.18%
2022-04-06 0 39.00 38.95 39.00 37.75 40.30 23,009,105 904,570,753 39.314 30.58 30.54 30.58 29.60 31.60 29,346,059 30.824 1.04%
2022-04-04 0 38.60 38.55 38.65 37.05 39.00 20,482,070 785,205,823 38.336 30.26 30.23 30.30 29.05 30.58 26,123,051 30.058 3.49%
2022-04-01 0 37.30 37.25 37.30 36.10 37.50 7,719,554 285,111,577 36.934 29.25 29.21 29.25 28.30 29.40 9,845,602 28.958 2.19%
2022-03-31 0 36.50 36.50 36.55 36.20 37.90 10,212,305 377,636,466 36.979 28.62 28.62 28.66 28.38 29.72 13,024,883 28.993 -1.48%
2022-03-30 0 37.05 37.00 37.05 35.60 37.20 11,328,683 416,168,730 36.736 29.05 29.01 29.05 27.91 29.17 14,448,724 28.803 4.96%
2022-03-29 0 35.30 35.30 35.35 34.90 36.05 6,541,359 231,167,097 35.339 27.68 27.68 27.72 27.36 28.27 8,342,919 27.708 -1.40%
2022-03-28 0 35.80 35.80 35.85 35.40 36.40 5,451,663 194,796,762 35.732 28.07 28.07 28.11 27.76 28.54 6,953,109 28.016 -0.83%
2022-03-25 0 36.10 36.10 36.15 35.95 36.95 7,644,973 277,697,828 36.324 28.30 28.30 28.34 28.19 28.97 9,750,480 28.480 -0.96%
2022-03-24 0 36.45 36.40 36.45 36.15 37.15 8,458,281 309,336,195 36.572 28.58 28.54 28.58 28.34 29.13 10,787,782 28.675 -0.82%
2022-03-23 0 36.75 36.75 36.80 36.30 37.85 12,607,164 464,447,534 36.840 28.81 28.81 28.85 28.46 29.68 16,079,312 28.885 -1.47%
2022-03-22 0 37.30 37.25 37.30 35.50 37.50 12,017,575 442,648,986 36.833 29.25 29.21 29.25 27.83 29.40 15,327,344 28.880 3.90%
2022-03-21 0 35.90 35.85 35.90 35.15 38.00 11,583,131 417,479,794 36.042 28.15 28.11 28.15 27.56 29.79 14,773,249 28.259 -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 29.17 29.17 29.28 28.58 29.68 40,761,519 29.255 -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 29.48 29.40 29.48 27.44 29.56 36,921,589 28.725 8.36%
2022-03-16 0 34.70 34.65 34.70 31.65 35.20 29,579,582 999,358,709 33.785 27.21 27.17 27.21 24.82 27.60 37,726,116 26.490 11.94%
2022-03-15 0 31.00 31.00 31.05 30.50 33.40 25,445,400 803,813,725 31.590 24.31 24.31 24.35 23.91 26.19 32,453,336 24.768 -7.60%
2022-03-14 0 33.55 33.55 33.60 32.90 35.20 22,682,671 765,772,283 33.760 26.31 26.31 26.34 25.80 27.60 28,929,721 26.470 -5.89%
2022-03-11 0 35.65 35.65 35.70 35.10 37.10 14,259,978 512,040,102 35.907 27.95 27.95 27.99 27.52 29.09 18,187,329 28.154 -3.26%
2022-03-10 0 36.85 36.80 36.85 35.85 36.90 9,084,629 331,597,110 36.501 28.89 28.85 28.89 28.11 28.93 11,586,633 28.619 3.22%
2022-03-09 0 35.70 35.65 35.70 34.80 37.00 20,969,570 748,476,083 35.693 27.99 27.95 27.99 27.29 29.01 26,744,814 27.986 -3.25%
2022-03-08 0 36.90 36.85 36.90 36.60 37.85 11,233,393 416,915,734 37.114 28.93 28.89 28.93 28.70 29.68 14,327,190 29.100 -2.38%
2022-03-07 0 37.80 37.75 37.80 36.55 38.55 15,391,794 582,088,604 37.818 29.64 29.60 29.64 28.66 30.23 19,630,859 29.652 -1.18%
2022-03-04 0 38.25 38.25 38.35 37.20 38.40 10,849,826 413,409,418 38.103 29.99 29.99 30.07 29.17 30.11 13,837,984 29.875 0.66%
2022-03-03 0 38.00 37.95 38.00 37.20 38.25 9,015,918 342,020,196 37.935 29.79 29.76 29.79 29.17 29.99 11,498,998 29.743 2.84%
2022-03-02 0 36.95 36.95 37.00 36.75 38.00 9,438,892 350,684,244 37.153 28.97 28.97 29.01 28.81 29.79 12,038,464 29.130 -1.73%
2022-03-01 0 37.60 37.60 37.65 37.35 38.25 7,641,521 288,028,277 37.693 29.48 29.48 29.52 29.28 29.99 9,746,078 29.553 -1.05%
2022-02-28 0 38.00 37.95 38.00 36.45 38.20 15,555,897 583,300,795 37.497 29.79 29.76 29.79 28.58 29.95 19,840,158 29.400 3.26%
2022-02-25 0 36.80 36.80 36.85 36.40 38.45 18,817,087 695,866,937 36.981 28.85 28.85 28.89 28.54 30.15 23,999,514 28.995 -3.29%
2022-02-24 0 38.05 38.00 38.05 37.80 39.30 14,767,866 566,483,541 38.359 29.83 29.79 29.83 29.64 30.81 18,835,094 30.076 -3.18%
2022-02-23 0 39.30 39.25 39.30 39.15 40.00 9,217,441 364,117,431 39.503 30.81 30.77 30.81 30.70 31.36 11,756,023 30.973 -1.13%
2022-02-22 0 39.75 39.70 39.75 38.75 39.85 6,150,900 242,675,326 39.454 31.17 31.13 31.17 30.38 31.24 7,844,924 30.934 0.13%
2022-02-21 0 39.70 39.65 39.70 39.00 40.50 13,949,082 551,979,296 39.571 31.13 31.09 31.13 30.58 31.75 17,790,809 31.026 -2.22%
2022-02-18 0 40.60 40.55 40.60 38.20 40.75 14,836,922 595,755,661 40.154 31.83 31.79 31.83 29.95 31.95 18,923,169 31.483 5.05%
2022-02-17 0 38.65 38.65 38.70 38.45 40.20 8,833,583 343,463,858 38.882 30.30 30.30 30.34 30.15 31.52 11,266,446 30.486 -1.65%
2022-02-16 0 39.30 39.25 39.30 38.70 39.80 5,551,889 218,114,764 39.287 30.81 30.77 30.81 30.34 31.21 7,080,939 30.803 1.81%
2022-02-15 0 38.60 38.60 38.65 38.00 38.95 8,065,053 309,993,594 38.437 30.26 30.26 30.30 29.79 30.54 10,286,255 30.137 1.05%
2022-02-14 0 38.20 38.20 38.25 38.00 40.25 15,616,432 602,169,112 38.560 29.95 29.95 29.99 29.79 31.56 19,917,365 30.233 -5.91%
2022-02-11 0 40.60 40.55 40.60 39.55 41.05 14,296,640 577,450,744 40.391 31.83 31.79 31.83 31.01 32.19 18,234,088 31.669 2.40%
2022-02-10 0 39.65 39.60 39.65 38.85 39.80 12,262,572 483,528,715 39.431 31.09 31.05 31.09 30.46 31.21 15,639,816 30.917 2.85%
2022-02-09 0 38.55 38.50 38.55 38.35 39.20 9,936,382 384,865,551 38.733 30.23 30.19 30.23 30.07 30.74 12,672,968 30.369 0.92%
2022-02-08 0 38.20 38.15 38.20 37.50 38.95 8,541,628 325,315,922 38.086 29.95 29.91 29.95 29.40 30.54 10,894,084 29.862 -0.78%
2022-02-07 0 38.50 38.45 38.50 37.85 39.40 10,313,087 398,893,516 38.678 30.19 30.15 30.19 29.68 30.89 13,153,422 30.326 -0.26%
2022-02-04 0 38.60 38.55 38.60 37.85 38.80 8,522,415 328,168,985 38.507 30.26 30.23 30.26 29.68 30.42 10,869,579 30.192 2.80%
2022-01-31 0 37.55 37.55 37.70 35.85 37.80 6,270,000 233,136,000 37.183 29.44 29.44 29.56 28.11 29.64 7,996,825 29.154 2.88%
2022-01-28 0 36.50 36.45 36.50 36.15 37.10 9,545,266 349,672,576 36.633 28.62 28.58 28.62 28.34 29.09 12,174,134 28.723 -0.68%
2022-01-27 0 36.75 36.70 36.75 36.25 37.70 18,958,703 697,287,384 36.779 28.81 28.78 28.81 28.42 29.56 24,180,133 28.837 -2.39%
2022-01-26 0 37.65 37.60 37.65 37.35 38.35 11,300,557 428,340,150 37.904 29.52 29.48 29.52 29.28 30.07 14,412,851 29.719 0.00%
2022-01-25 0 37.65 37.60 37.65 37.30 38.60 12,734,687 481,724,311 37.828 29.52 29.48 29.52 29.25 30.26 16,241,956 29.659 -2.08%
2022-01-24 0 38.45 38.35 38.45 37.70 38.60 9,557,457 365,139,218 38.205 30.15 30.07 30.15 29.56 30.26 12,189,683 29.955 0.52%
2022-01-21 0 38.25 38.20 38.25 37.20 38.55 14,317,616 542,917,064 37.920 29.99 29.95 29.99 29.17 30.23 18,260,841 29.731 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 29.44 29.40 29.44 29.25 30.85 36,663,825 29.842 -1.18%
2022-01-19 0 38.00 37.95 38.00 36.65 38.20 16,121,862 609,948,754 37.834 29.79 29.76 29.79 28.74 29.95 20,561,995 29.664 3.83%
2022-01-18 0 36.60 36.50 36.60 35.65 37.20 9,636,350 351,282,335 36.454 28.70 28.62 28.70 27.95 29.17 12,290,304 28.582 1.39%
2022-01-17 0 36.10 36.05 36.10 35.55 36.60 14,958,266 541,991,544 36.234 28.30 28.27 28.30 27.87 28.70 19,077,933 28.409 1.26%
2022-01-14 0 35.65 35.60 35.65 35.25 36.60 11,143,214 398,464,446 35.758 27.95 27.91 27.95 27.64 28.70 14,212,174 28.037 -0.56%
2022-01-13 0 35.85 35.85 35.90 35.65 37.50 14,648,828 531,626,502 36.291 28.11 28.11 28.15 27.95 29.40 18,683,272 28.455 -1.78%
2022-01-12 0 36.50 36.45 36.50 36.35 37.20 10,350,839 378,661,520 36.583 28.62 28.58 28.62 28.50 29.17 13,201,571 28.683 -0.41%
2022-01-11 0 36.65 36.60 36.65 36.45 37.75 17,574,073 648,248,471 36.887 28.74 28.70 28.74 28.58 29.60 22,414,161 28.921 -0.95%
2022-01-10 0 37.00 36.95 37.00 35.35 37.05 19,580,506 714,196,163 36.475 29.01 28.97 29.01 27.72 29.05 24,973,187 28.599 2.21%
2022-01-07 0 36.20 36.15 36.20 33.60 36.25 26,401,733 939,575,382 35.588 28.38 28.34 28.38 26.34 28.42 33,673,053 27.903 7.26%
2022-01-06 0 33.75 33.75 33.80 33.35 34.45 8,938,153 302,115,120 33.801 26.46 26.46 26.50 26.15 27.01 11,399,816 26.502 -1.03%
2022-01-05 0 34.10 34.05 34.10 33.00 34.40 10,076,722 341,655,877 33.905 26.74 26.70 26.74 25.87 26.97 12,851,959 26.584 1.34%
2022-01-04 0 33.65 33.65 33.70 32.55 34.45 11,435,204 385,136,047 33.680 26.38 26.38 26.42 25.52 27.01 14,584,582 26.407 3.22%
2022-01-03 0 32.60 32.55 32.60 32.10 33.35 4,128,685 134,026,746 32.462 25.56 25.52 25.56 25.17 26.15 5,265,769 25.452 -0.61%
2021-12-31 0 32.80 32.80 32.85 32.75 33.70 2,827,631 93,575,135 33.093 25.72 25.72 25.76 25.68 26.42 3,606,391 25.947 -0.61%
2021-12-30 0 33.00 32.95 33.00 32.75 33.50 5,853,222 192,757,672 32.932 25.87 25.83 25.87 25.68 26.27 7,465,262 25.821 -0.75%
2021-12-29 0 33.25 33.20 33.25 32.90 34.10 3,438,875 114,586,969 33.321 26.07 26.03 26.07 25.80 26.74 4,385,978 26.126 -1.77%
2021-12-28 0 33.85 33.80 33.85 32.85 34.20 11,160,400 376,569,802 33.742 26.54 26.50 26.54 25.76 26.81 14,234,094 26.455 1.96%
2021-12-24 0 33.20 33.20 33.30 32.90 33.55 1,915,970 63,614,394 33.202 26.03 26.03 26.11 25.80 26.31 2,443,649 26.033 -0.15%
2021-12-23 0 33.25 33.20 33.25 32.40 33.50 6,373,666 211,588,527 33.197 26.07 26.03 26.07 25.40 26.27 8,129,042 26.029 1.68%
2021-12-22 0 32.70 32.65 32.70 32.40 33.20 6,322,989 206,729,666 32.695 25.64 25.60 25.64 25.40 26.03 8,064,408 25.635 -1.80%
2021-12-21 0 33.30 33.30 33.35 32.25 33.55 11,419,412 377,651,544 33.071 26.11 26.11 26.15 25.29 26.31 14,564,440 25.930 1.83%
2021-12-20 0 32.70 32.65 32.70 32.35 33.45 7,973,383 261,384,966 32.782 25.64 25.60 25.64 25.36 26.23 10,169,338 25.703 -1.36%
2021-12-17 0 33.15 33.15 33.30 32.40 33.70 15,315,789 506,970,245 33.101 25.99 25.99 26.11 25.40 26.42 19,533,921 25.953 0.91%
2021-12-16 0 32.85 32.80 32.85 32.25 33.35 10,530,193 344,473,139 32.713 25.76 25.72 25.76 25.29 26.15 13,430,321 25.649 0.31%
2021-12-15 0 32.75 32.70 32.75 32.05 33.55 10,309,741 338,808,923 32.863 25.68 25.64 25.68 25.13 26.31 13,149,154 25.767 0.77%
2021-12-14 0 32.50 32.45 32.50 32.05 33.35 16,269,491 530,371,597 32.599 25.48 25.44 25.48 25.13 26.15 20,750,283 25.560 -4.69%
2021-12-13 0 34.10 34.10 34.15 34.00 35.10 9,358,388 320,688,936 34.268 26.74 26.74 26.78 26.66 27.52 11,935,788 26.868 -1.87%
2021-12-10 0 34.75 34.65 34.75 34.55 36.20 11,643,287 409,230,112 35.147 27.25 27.17 27.25 27.09 28.38 14,849,973 27.558 -0.71%
2021-12-09 0 35.00 35.00 35.05 34.05 35.80 14,258,310 497,646,390 34.902 27.44 27.44 27.48 26.70 28.07 18,185,201 27.365 2.49%
2021-12-08 0 34.15 34.05 34.15 33.15 34.35 13,151,009 445,279,977 33.859 26.78 26.70 26.78 25.99 26.93 16,772,938 26.548 1.19%
2021-12-07 0 33.75 33.75 33.80 33.40 35.50 17,500,796 595,796,154 34.044 26.46 26.46 26.50 26.19 27.83 22,320,703 26.693 0.00%
2021-12-06 0 33.75 33.75 33.85 33.70 34.75 14,526,450 492,825,095 33.926 26.46 26.46 26.54 26.42 27.25 18,527,190 26.600 0.90%
2021-12-03 0 33.45 33.40 33.45 32.60 33.75 11,655,686 387,830,978 33.274 26.23 26.19 26.23 25.56 26.46 14,865,787 26.089 0.15%
2021-12-02 0 33.40 33.35 33.40 32.25 33.95 10,578,968 352,879,536 33.357 26.19 26.15 26.19 25.29 26.62 13,492,529 26.154 2.45%
2021-12-01 0 32.60 32.55 32.60 32.05 33.95 11,648,990 384,148,504 32.977 25.56 25.52 25.56 25.13 26.62 14,857,247 25.856 0.46%
2021-11-30 0 32.45 32.40 32.50 32.20 34.75 24,233,501 791,466,049 32.660 25.44 25.40 25.48 25.25 27.25 30,907,667 25.607 -5.39%
2021-11-29 0 34.30 34.30 34.35 33.90 35.30 15,278,076 524,334,989 34.319 26.89 26.89 26.93 26.58 27.68 19,485,822 26.909 -0.29%
2021-11-26 0 34.40 34.35 34.40 34.15 34.85 8,503,049 292,755,453 34.429 26.97 26.93 26.97 26.78 27.32 10,844,880 26.995 -1.71%
2021-11-25 0 35.00 34.90 35.00 34.40 35.25 5,844,420 203,230,206 34.773 27.44 27.36 27.44 26.97 27.64 7,454,036 27.264 -0.85%
2021-11-24 0 35.30 35.30 35.35 34.80 35.50 9,079,872 319,381,324 35.175 27.68 27.68 27.72 27.29 27.83 11,580,566 27.579 0.00%
2021-11-23 0 35.30 35.20 35.30 34.60 35.45 13,472,143 472,334,940 35.060 27.68 27.60 27.68 27.13 27.79 17,182,515 27.489 0.86%
2021-11-22 0 35.00 34.95 35.00 34.35 35.75 18,866,000 660,191,675 34.994 27.44 27.40 27.44 26.93 28.03 24,061,898 27.437 -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 27.48 27.44 27.48 25.72 28.03 37,210,260 27.203 6.05%
2021-11-18 0 33.05 33.05 33.10 32.90 33.80 12,343,662 409,336,499 33.162 25.91 25.91 25.95 25.80 26.50 15,743,239 26.001 -2.94%
2021-11-17 0 34.05 34.00 34.05 33.35 34.80 16,190,695 549,792,628 33.957 26.70 26.66 26.70 26.15 27.29 20,649,786 26.625 -1.16%
2021-11-16 0 34.45 34.40 34.45 33.10 35.00 14,989,364 514,793,110 34.344 27.01 26.97 27.01 25.95 27.44 19,117,595 26.928 2.53%
2021-11-15 0 33.60 33.55 33.60 32.55 33.70 18,004,581 598,740,251 33.255 26.34 26.31 26.34 25.52 26.42 22,963,235 26.074 -1.18%
2021-11-12 0 34.00 33.95 34.00 33.25 34.80 23,244,656 788,666,278 33.929 26.66 26.62 26.66 26.07 27.29 29,646,483 26.602 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 26.11 26.07 26.11 24.54 26.62 48,493,727 25.983 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 24.74 24.70 24.74 22.46 24.89 51,587,289 23.746 8.79%
2021-11-09 0 29.00 28.95 29.00 28.20 29.40 13,065,313 376,699,688 28.832 22.74 22.70 22.74 22.11 23.05 16,663,640 22.606 -0.17%
2021-11-08 0 29.05 29.00 29.05 28.45 29.55 14,730,697 427,640,961 29.031 22.78 22.74 22.78 22.31 23.17 18,787,689 22.762 2.11%
2021-11-05 0 28.45 28.45 28.50 28.30 28.90 12,034,749 343,408,043 28.535 22.31 22.31 22.35 22.19 22.66 15,349,248 22.373 -1.22%
2021-11-04 0 28.80 28.75 28.80 28.40 29.55 13,600,611 391,062,868 28.753 22.58 22.54 22.58 22.27 23.17 17,346,365 22.544 -2.04%
2021-11-03 0 29.40 29.40 29.45 28.85 29.80 15,447,140 452,703,009 29.307 23.05 23.05 23.09 22.62 23.37 19,701,448 22.978 -0.51%
2021-11-02 0 29.55 29.50 29.55 29.10 30.60 17,492,081 515,514,007 29.471 23.17 23.13 23.17 22.82 23.99 22,309,587 23.107 -2.15%
2021-11-01 0 30.20 30.10 30.20 29.55 30.35 9,467,976 284,006,488 29.997 23.68 23.60 23.68 23.17 23.80 12,075,558 23.519 -0.33%
2021-10-29 0 30.30 30.25 30.30 30.15 31.35 19,037,154 580,423,514 30.489 23.76 23.72 23.76 23.64 24.58 24,280,190 23.905 -3.04%
2021-10-28 0 31.25 31.20 31.25 31.05 31.85 9,860,784 309,446,997 31.382 24.50 24.46 24.50 24.35 24.97 12,576,550 24.605 -1.11%
2021-10-27 0 31.60 31.55 31.60 30.70 32.00 13,532,694 427,545,402 31.594 24.78 24.74 24.78 24.07 25.09 17,259,743 24.771 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 24.46 24.42 24.46 23.95 26.15 42,129,303 24.577 -6.73%
2021-10-25 0 33.45 33.40 33.45 32.40 34.30 21,126,399 704,000,017 33.323 26.23 26.19 26.23 25.40 26.89 26,944,836 26.127 -0.89%
2021-10-22 0 33.75 33.70 33.75 33.20 34.95 27,497,443 934,608,133 33.989 26.46 26.42 26.46 26.03 27.40 35,070,533 26.649 3.85%
2021-10-21 0 32.50 32.45 32.50 31.25 34.40 26,633,841 875,747,492 32.881 25.48 25.44 25.48 24.50 26.97 33,969,086 25.781 3.50%
2021-10-20 0 31.40 31.35 31.40 31.00 31.45 14,078,270 439,664,780 31.230 24.62 24.58 24.62 24.31 24.66 17,955,576 24.486 0.16%
2021-10-19 0 31.35 31.35 31.40 31.10 31.80 11,578,091 364,299,800 31.465 24.58 24.58 24.62 24.38 24.93 14,766,821 24.670 -0.63%
2021-10-18 0 31.55 31.55 31.60 31.15 32.20 15,834,843 498,413,932 31.476 24.74 24.74 24.78 24.42 25.25 20,195,928 24.679 -0.16%
2021-10-15 0 31.60 31.55 31.60 30.80 32.50 16,013,094 504,282,529 31.492 24.78 24.74 24.78 24.15 25.48 20,423,272 24.692 -1.71%
2021-10-12 0 32.15 32.10 32.15 30.95 32.90 14,642,096 470,253,309 32.117 25.21 25.17 25.21 24.27 25.80 18,674,686 25.181 2.72%
2021-10-11 0 31.30 31.25 31.30 30.85 32.30 16,820,565 525,555,291 31.245 24.54 24.50 24.54 24.19 25.33 21,453,129 24.498 -1.42%
2021-10-08 0 31.75 31.70 31.75 31.05 32.25 20,919,618 659,978,427 31.548 24.89 24.85 24.89 24.35 25.29 26,681,105 24.736 -0.63%
2021-10-07 0 31.95 31.95 32.00 31.70 33.00 7,658,382 245,187,706 32.016 25.05 25.05 25.09 24.85 25.87 9,767,582 25.102 0.47%
2021-10-06 0 31.80 31.75 31.80 31.25 32.15 11,736,531 371,815,021 31.680 24.93 24.89 24.93 24.50 25.21 14,968,897 24.839 -0.31%
2021-10-05 0 31.90 31.85 31.90 31.55 32.60 12,303,066 393,872,088 32.014 25.01 24.97 25.01 24.74 25.56 15,691,462 25.101 -3.04%
2021-10-04 0 32.90 32.85 32.90 31.70 33.05 17,388,561 566,545,014 32.581 25.80 25.76 25.80 24.85 25.91 22,177,557 25.546 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 25.76 25.72 25.76 24.07 25.87 40,791,065 25.248 4.45%
2021-09-29 0 31.45 31.45 31.50 30.75 32.45 20,983,934 668,814,063 31.873 24.66 24.66 24.70 24.11 25.44 26,763,134 24.990 0.96%
2021-09-28 0 31.15 31.10 31.15 29.70 32.40 27,847,851 878,283,359 31.539 24.42 24.38 24.42 23.29 25.40 35,517,447 24.728 4.36%
2021-09-27 0 29.85 29.80 29.85 29.50 30.75 11,838,281 354,747,310 29.966 23.40 23.37 23.40 23.13 24.11 15,098,670 23.495 -1.32%
2021-09-24 0 30.25 30.20 30.25 29.85 31.10 22,175,828 677,341,706 30.544 23.72 23.68 23.72 23.40 24.38 28,283,289 23.948 -2.42%
2021-09-23 0 31.00 31.00 31.05 30.10 31.60 30,974,477 954,597,604 30.819 24.31 24.31 24.35 23.60 24.78 39,505,180 24.164 6.53%
2021-09-21 0 29.10 29.10 29.15 26.85 29.40 24,074,812 689,158,785 28.626 22.82 22.82 22.86 21.05 23.05 30,705,273 22.444 4.86%
2021-09-20 0 27.75 27.70 27.75 27.30 28.20 16,141,274 446,352,952 27.653 21.76 21.72 21.76 21.40 22.11 20,586,754 21.682 -2.63%
2021-09-17 0 28.50 28.30 28.50 27.05 28.50 26,979,352 758,238,276 28.104 22.35 22.19 22.35 21.21 22.35 34,409,754 22.036 3.64%
2021-09-16 0 27.50 27.45 27.50 26.95 28.45 16,022,751 438,736,151 27.382 21.56 21.52 21.56 21.13 22.31 20,435,588 21.469 -3.34%
2021-09-15 0 28.45 28.40 28.45 28.15 29.45 21,245,028 614,375,639 28.919 22.31 22.27 22.31 22.07 23.09 27,096,136 22.674 -2.90%
2021-09-14 0 29.30 29.25 29.30 29.05 30.90 14,603,002 436,167,574 29.868 22.97 22.93 22.97 22.78 24.23 18,624,825 23.419 -3.30%
2021-09-13 0 30.30 30.30 30.35 29.35 30.45 7,878,222 237,398,550 30.134 23.76 23.76 23.80 23.01 23.87 10,047,969 23.627 0.00%
2021-09-10 0 30.30 30.30 30.35 29.10 30.50 13,159,963 393,972,328 29.937 23.76 23.76 23.80 22.82 23.91 16,784,358 23.473 3.95%
2021-09-09 0 29.15 29.15 29.20 28.90 29.80 11,710,702 342,246,833 29.225 22.86 22.86 22.89 22.66 23.37 14,935,955 22.914 -2.18%
2021-09-08 0 29.80 29.75 29.80 29.05 29.85 10,552,083 311,688,566 29.538 23.37 23.33 23.37 22.78 23.40 13,458,240 23.160 2.08%
2021-09-07 0 29.40 29.35 29.40 29.10 29.70 6,910,318 203,265,070 29.415 22.89 22.85 22.89 22.65 23.12 8,876,292 22.900 -1.34%
2021-09-06 0 29.80 29.75 29.80 29.35 30.30 12,474,961 372,246,758 29.840 23.20 23.16 23.20 22.85 23.59 16,024,066 23.230 -1.65%
2021-09-03 0 30.30 30.25 30.30 29.70 30.80 20,840,955 630,437,186 30.250 23.59 23.55 23.59 23.12 23.98 26,770,172 23.550 1.85%
2021-09-02 0 29.75 29.75 29.80 29.15 30.25 18,203,764 543,220,334 29.841 23.16 23.16 23.20 22.69 23.55 23,382,704 23.232 1.88%
2021-09-01 0 29.20 29.15 29.20 28.40 29.40 14,568,309 423,648,512 29.080 22.73 22.69 22.73 22.11 22.89 18,712,968 22.639 0.86%
2021-08-31 0 28.95 28.80 28.95 27.30 29.10 15,485,791 440,785,261 28.464 22.54 22.42 22.54 21.25 22.65 19,891,472 22.160 1.40%
2021-08-30 0 28.55 28.50 28.55 28.35 29.20 11,714,168 336,402,665 28.718 22.23 22.19 22.23 22.07 22.73 15,046,829 22.357 -1.21%
2021-08-27 0 28.90 28.90 28.95 27.50 29.25 21,129,804 607,711,249 28.761 22.50 22.50 22.54 21.41 22.77 27,141,198 22.391 5.28%
2021-08-26 0 27.45 27.45 27.50 27.30 28.25 17,245,239 475,725,102 27.586 21.37 21.37 21.41 21.25 21.99 22,151,480 21.476 -0.54%
2021-08-25 0 27.60 27.55 27.60 26.85 27.60 9,434,734 257,751,889 27.319 21.49 21.45 21.49 20.90 21.49 12,118,900 21.269 1.47%
2021-08-24 0 27.20 27.20 27.25 26.65 27.75 18,306,565 497,799,600 27.192 21.18 21.18 21.21 20.75 21.60 23,514,752 21.170 0.93%
2021-08-23 0 26.95 26.95 27.00 26.65 27.95 15,273,693 413,378,824 27.065 20.98 20.98 21.02 20.75 21.76 19,619,033 21.070 -1.82%
2021-08-20 0 27.45 27.40 27.45 26.85 28.35 20,259,156 555,005,368 27.395 21.37 21.33 21.37 20.90 22.07 26,022,852 21.328 -1.61%
2021-08-19 0 27.90 27.85 27.90 27.60 28.65 13,095,577 365,181,873 27.886 21.72 21.68 21.72 21.49 22.30 16,821,247 21.710 -3.12%
2021-08-18 0 28.80 28.75 28.80 28.65 29.65 19,641,595 567,338,392 28.885 22.42 22.38 22.42 22.30 23.08 25,229,596 22.487 -2.21%
2021-08-17 0 29.45 29.40 29.45 29.35 30.45 14,039,081 418,566,606 29.814 22.93 22.89 22.93 22.85 23.71 18,033,176 23.211 -0.67%
2021-08-16 0 29.65 29.60 29.65 29.05 30.35 12,658,965 377,441,964 29.816 23.08 23.04 23.08 22.62 23.63 16,260,419 23.212 1.72%
2021-08-13 0 29.15 29.10 29.15 28.65 30.05 11,235,080 326,994,348 29.105 22.69 22.65 22.69 22.30 23.39 14,431,441 22.658 -1.02%
2021-08-12 0 29.45 29.45 29.50 29.30 30.60 11,746,797 348,592,220 29.676 22.93 22.93 22.97 22.81 23.82 15,088,741 23.103 -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 23.47 23.43 23.47 21.88 24.37 51,267,183 23.587 7.30%
2021-08-10 0 28.10 28.10 28.15 26.80 28.40 19,044,240 529,316,194 27.794 21.88 21.88 21.92 20.86 22.11 24,462,294 21.638 3.50%
2021-08-09 0 27.15 27.10 27.15 25.90 27.60 20,075,732 545,304,405 27.162 21.14 21.10 21.14 20.16 21.49 25,787,244 21.146 4.42%
2021-08-06 0 26.00 26.00 26.05 25.50 26.20 14,286,626 370,469,166 25.931 20.24 20.24 20.28 19.85 20.40 18,351,147 20.188 -2.07%
2021-08-05 0 26.55 26.50 26.55 26.15 27.00 16,855,517 447,116,462 26.526 20.67 20.63 20.67 20.36 21.02 21,650,883 20.651 -0.93%
2021-08-04 0 26.80 26.80 26.85 26.70 27.30 21,599,508 582,538,147 26.970 20.86 20.86 20.90 20.79 21.25 27,744,532 20.997 -0.74%
2021-08-03 0 27.00 26.95 27.00 26.40 27.45 15,376,983 411,815,996 26.781 21.02 20.98 21.02 20.55 21.37 19,751,709 20.850 -0.92%
2021-08-02 0 27.25 27.25 27.30 25.80 27.50 31,757,977 855,990,804 26.954 21.21 21.21 21.25 20.09 21.41 40,793,068 20.984 4.81%
2021-07-30 0 26.00 25.95 26.00 25.75 28.35 37,713,074 992,482,333 26.317 20.24 20.20 20.24 20.05 22.07 48,442,380 20.488 -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 21.72 21.68 21.72 21.25 22.03 46,494,704 21.755 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 21.29 21.25 21.29 21.18 22.85 59,331,955 21.767 -5.03%
2021-07-27 0 28.80 28.75 28.80 28.40 30.60 21,542,680 630,884,883 29.285 22.42 22.38 22.42 22.11 23.82 27,671,536 22.799 -5.42%
2021-07-26 0 30.45 30.45 30.50 30.35 31.25 17,685,408 543,383,217 30.725 23.71 23.71 23.74 23.63 24.33 22,716,877 23.920 -3.18%
2021-07-23 0 31.45 31.45 31.50 31.30 31.85 8,305,877 261,768,853 31.516 24.48 24.48 24.52 24.37 24.80 10,668,885 24.536 0.00%
2021-07-22 0 31.45 31.40 31.45 30.40 31.65 9,937,466 311,131,792 31.309 24.48 24.45 24.48 23.67 24.64 12,764,658 24.374 3.11%
2021-07-21 0 30.50 30.50 30.55 30.15 31.25 7,923,412 241,753,212 30.511 23.74 23.74 23.78 23.47 24.33 10,177,609 23.753 -0.33%
2021-07-20 0 30.60 30.60 30.65 30.50 31.15 10,858,036 333,299,490 30.696 23.82 23.82 23.86 23.74 24.25 13,947,129 23.897 -1.45%
2021-07-19 0 31.05 31.05 31.10 30.65 31.50 9,263,436 286,949,017 30.977 24.17 24.17 24.21 23.86 24.52 11,898,868 24.116 -2.36%
2021-07-16 0 31.80 31.80 31.85 31.55 32.15 11,308,625 360,186,588 31.851 24.76 24.76 24.80 24.56 25.03 14,525,910 24.796 -0.31%
2021-07-15 0 31.90 31.85 31.90 31.15 32.05 14,966,682 476,555,697 31.841 24.83 24.80 24.83 24.25 24.95 19,224,678 24.789 2.57%
2021-07-14 0 31.10 31.05 31.15 30.95 31.55 8,526,867 265,376,681 31.122 24.21 24.17 24.25 24.10 24.56 10,952,746 24.229 -1.74%
2021-07-13 0 31.65 31.60 31.65 31.40 32.15 8,993,284 284,531,841 31.638 24.64 24.60 24.64 24.45 25.03 11,551,858 24.631 0.48%
2021-07-12 0 31.50 31.50 31.55 30.60 31.65 10,353,538 324,713,805 31.363 24.52 24.52 24.56 23.82 24.64 13,299,102 24.416 2.27%
2021-07-09 0 30.80 30.75 30.80 30.60 31.65 8,312,888 256,562,585 30.863 23.98 23.94 23.98 23.82 24.64 10,677,891 24.027 -1.44%
2021-07-08 0 31.25 31.20 31.25 30.90 31.95 16,382,569 512,071,161 31.257 24.33 24.29 24.33 24.06 24.87 21,043,382 24.334 -0.16%
2021-07-07 0 31.30 31.25 31.30 30.80 31.50 10,928,537 341,039,794 31.206 24.37 24.33 24.37 23.98 24.52 14,037,687 24.295 -0.79%
2021-07-06 0 31.55 31.50 31.55 30.55 31.75 13,624,264 427,393,166 31.370 24.56 24.52 24.56 23.78 24.72 17,500,344 24.422 2.27%
2021-07-05 0 30.85 30.80 30.85 30.85 31.55 14,872,560 464,064,695 31.203 24.02 23.98 24.02 24.02 24.56 19,103,778 24.292 -2.06%
2021-07-02 0 31.50 31.50 31.55 31.25 32.20 18,037,998 568,491,976 31.516 24.52 24.52 24.56 24.33 25.07 23,169,778 24.536 0.16%
2021-06-30 0 31.45 31.45 31.50 31.35 32.40 18,620,612 589,263,914 31.646 24.48 24.48 24.52 24.41 25.22 23,918,145 24.637 -3.38%
2021-06-29 0 32.55 32.50 32.55 32.30 33.10 10,852,151 353,299,788 32.556 25.34 25.30 25.34 25.15 25.77 13,939,570 25.345 -1.21%
2021-06-28 0 32.95 32.90 32.95 32.60 33.25 6,225,000 204,485,035 32.849 25.65 25.61 25.65 25.38 25.89 7,996,002 25.573 -0.60%
2021-06-25 0 33.15 33.10 33.15 32.85 33.35 6,241,529 206,697,464 33.116 25.81 25.77 25.81 25.57 25.96 8,017,233 25.782 0.15%
2021-06-24 0 33.10 33.10 33.15 32.85 33.55 5,610,424 186,424,643 33.228 25.77 25.77 25.81 25.57 26.12 7,206,580 25.869 -0.30%
2021-06-23 0 33.20 33.15 33.20 32.55 33.35 8,059,854 266,454,721 33.059 25.85 25.81 25.85 25.34 25.96 10,352,869 25.737 0.76%
2021-06-22 0 32.95 32.95 33.00 32.75 33.45 6,705,477 221,124,295 32.977 25.65 25.65 25.69 25.50 26.04 8,613,174 25.673 -0.60%
2021-06-21 0 33.15 33.10 33.15 32.90 33.65 7,993,434 264,875,285 33.137 25.81 25.77 25.81 25.61 26.20 10,267,553 25.797 -1.63%
2021-06-18 0 33.70 33.70 33.80 33.55 35.00 16,189,336 548,774,644 33.897 26.24 26.24 26.31 26.12 27.25 20,795,175 26.390 -4.36%
2021-06-17 0 36.55 36.50 36.55 35.65 36.75 12,268,855 446,846,275 36.421 27.43 27.40 27.43 26.76 27.58 16,346,083 27.337 1.11%
2021-06-16 0 36.15 36.15 36.20 35.65 36.50 9,415,221 339,947,382 36.106 27.13 27.13 27.17 26.76 27.40 12,544,120 27.100 0.56%
2021-06-15 0 35.95 35.95 36.00 35.45 36.80 10,765,887 386,952,779 35.942 26.98 26.98 27.02 26.61 27.62 14,343,644 26.977 -1.24%
2021-06-11 0 36.40 36.40 36.45 35.90 36.80 6,678,485 242,501,180 36.311 27.32 27.32 27.36 26.95 27.62 8,897,902 27.254 0.00%
2021-06-10 0 36.40 36.35 36.40 36.10 36.80 5,380,775 196,047,092 36.435 27.32 27.28 27.32 27.10 27.62 7,168,933 27.347 0.41%
2021-06-09 0 36.25 36.25 36.30 35.80 36.85 8,084,296 293,349,007 36.286 27.21 27.21 27.25 26.87 27.66 10,770,897 27.235 0.42%
2021-06-08 0 36.10 36.05 36.10 35.60 36.40 8,061,515 290,490,090 36.034 27.10 27.06 27.10 26.72 27.32 10,740,545 27.046 1.55%
2021-06-07 0 35.55 35.50 35.55 35.00 35.95 6,974,527 246,849,006 35.393 26.68 26.65 26.68 26.27 26.98 9,292,326 26.565 0.28%
2021-06-04 0 35.45 35.40 35.45 35.35 36.00 14,582,910 517,735,884 35.503 26.61 26.57 26.61 26.53 27.02 19,429,153 26.647 -1.39%
2021-06-03 0 35.95 35.90 35.95 35.70 36.75 5,350,424 192,296,691 35.940 26.98 26.95 26.98 26.80 27.58 7,128,495 26.976 -1.51%
2021-06-02 0 36.50 36.45 36.50 36.15 37.20 7,239,445 264,108,128 36.482 27.40 27.36 27.40 27.13 27.92 9,645,282 27.382 -0.54%
2021-06-01 0 36.70 36.60 36.70 36.05 36.75 4,268,550 155,499,514 36.429 27.55 27.47 27.55 27.06 27.58 5,687,089 27.343 0.96%
2021-05-31 0 36.35 36.30 36.35 35.65 36.65 10,437,480 378,009,360 36.217 27.28 27.25 27.28 26.76 27.51 13,906,099 27.183 -0.82%
2021-05-28 0 36.65 36.60 36.65 36.50 37.60 8,712,225 320,882,315 36.831 27.51 27.47 27.51 27.40 28.22 11,607,502 27.644 -0.95%
2021-05-27 0 37.00 36.95 37.00 36.60 37.70 12,024,411 445,515,550 37.051 27.77 27.73 27.77 27.47 28.30 16,020,405 27.809 -0.13%
2021-05-26 0 37.05 37.00 37.05 36.20 37.30 9,282,139 343,848,007 37.044 27.81 27.77 27.81 27.17 28.00 12,366,811 27.804 1.23%
2021-05-25 0 36.60 36.55 36.60 36.20 37.30 8,022,320 293,557,707 36.593 27.47 27.43 27.47 27.17 28.00 10,688,325 27.465 0.83%
2021-05-24 0 36.30 36.25 36.30 35.70 36.55 3,905,064 141,491,584 36.233 27.25 27.21 27.25 26.80 27.43 5,202,808 27.195 0.69%
2021-05-21 0 36.05 36.05 36.10 35.50 36.40 7,564,766 272,375,343 36.006 27.06 27.06 27.10 26.65 27.32 10,078,715 27.025 0.42%
2021-05-20 0 35.90 35.85 35.90 35.60 36.45 9,667,484 346,904,926 35.884 26.95 26.91 26.95 26.72 27.36 12,880,216 26.933 -1.64%
2021-05-18 0 36.50 36.45 36.50 35.65 36.85 8,167,823 298,507,787 36.547 27.40 27.36 27.40 26.76 27.66 10,882,182 27.431 3.25%
2021-05-17 0 35.35 35.35 35.40 35.10 35.65 11,515,140 406,843,920 35.331 26.53 26.53 26.57 26.34 26.76 15,341,891 26.518 -0.42%
2021-05-14 0 35.50 35.45 35.50 35.40 36.85 10,641,338 379,483,113 35.661 26.65 26.61 26.65 26.57 27.66 14,177,704 26.766 0.00%
2021-05-13 0 35.50 35.45 35.50 35.40 36.45 10,015,600 357,457,019 35.690 26.65 26.61 26.65 26.57 27.36 13,344,019 26.788 -3.14%
2021-05-12 0 36.65 36.60 36.65 36.20 37.10 10,007,276 366,282,534 36.602 27.51 27.47 27.51 27.17 27.85 13,332,928 27.472 -1.21%
2021-05-11 0 37.10 37.05 37.10 37.00 37.85 8,092,483 302,533,088 37.384 27.85 27.81 27.85 27.77 28.41 10,781,805 28.060 -1.33%
2021-05-10 0 37.60 37.60 37.65 37.20 38.00 8,469,422 317,641,844 37.505 28.22 28.22 28.26 27.92 28.52 11,284,009 28.150 0.40%
2021-05-07 0 37.45 37.45 37.50 37.10 37.90 10,917,262 408,214,818 37.392 28.11 28.11 28.15 27.85 28.45 14,545,324 28.065 -0.66%
2021-05-06 0 37.70 37.60 37.70 37.05 37.90 10,262,488 385,398,757 37.554 28.30 28.22 28.30 27.81 28.45 13,672,953 28.187 0.67%
2021-05-05 0 37.45 37.40 37.45 36.80 37.80 7,481,228 280,395,367 37.480 28.11 28.07 28.11 27.62 28.37 9,967,415 28.131 1.49%
2021-05-04 0 36.90 36.85 36.90 36.15 36.95 6,007,624 220,043,937 36.627 27.70 27.66 27.70 27.13 27.73 8,004,098 27.491 2.50%
2021-05-03 0 36.00 36.00 36.05 35.60 36.50 6,144,754 220,989,622 35.964 27.02 27.02 27.06 26.72 27.40 8,186,800 26.993 -1.23%
2021-04-30 0 36.45 36.45 36.50 36.35 37.10 5,206,927 190,315,115 36.550 27.36 27.36 27.40 27.28 27.85 6,937,311 27.434 -1.35%
2021-04-29 0 36.95 36.95 37.00 36.60 37.40 4,253,133 157,260,581 36.975 27.73 27.73 27.77 27.47 28.07 5,666,549 27.752 0.68%
2021-04-28 0 36.70 36.65 36.70 36.00 36.95 7,504,514 275,047,305 36.651 27.55 27.51 27.55 27.02 27.73 9,998,440 27.509 -0.14%
2021-04-27 0 36.75 36.75 36.80 36.10 37.10 5,582,632 205,133,646 36.745 27.58 27.58 27.62 27.10 27.85 7,437,871 27.580 1.10%
2021-04-26 0 36.35 36.35 36.40 36.05 36.60 8,545,175 310,195,835 36.301 27.28 27.28 27.32 27.06 27.47 11,384,937 27.246 -1.49%
2021-04-23 0 36.90 36.85 36.90 36.70 37.50 8,578,428 316,707,167 36.919 27.70 27.66 27.70 27.55 28.15 11,429,241 27.710 -1.60%
2021-04-22 0 37.50 37.45 37.50 37.15 38.00 7,424,485 278,975,121 37.575 28.15 28.11 28.15 27.88 28.52 9,891,815 28.203 1.08%
2021-04-21 0 37.10 37.10 37.15 36.60 37.45 5,193,676 192,516,979 37.068 27.85 27.85 27.88 27.47 28.11 6,919,656 27.822 -0.13%
2021-04-20 0 37.15 37.15 37.20 36.45 37.40 6,307,475 234,335,203 37.152 27.88 27.88 27.92 27.36 28.07 8,403,597 27.885 -0.40%
2021-04-19 0 37.30 37.30 37.35 36.90 37.80 4,843,185 180,976,464 37.367 28.00 28.00 28.03 27.70 28.37 6,452,689 28.047 -0.80%
2021-04-16 0 37.60 37.55 37.60 36.60 37.80 9,782,417 366,310,736 37.446 28.22 28.18 28.22 27.47 28.37 13,033,343 28.106 1.08%
2021-04-15 0 37.20 37.10 37.20 36.45 37.30 8,460,757 313,518,297 37.056 27.92 27.85 27.92 27.36 28.00 11,272,465 27.813 0.95%
2021-04-14 0 36.85 36.80 36.85 36.00 37.05 9,240,797 337,971,572 36.574 27.66 27.62 27.66 27.02 27.81 12,311,730 27.451 1.66%
2021-04-13 0 36.25 36.25 36.30 36.05 37.10 9,864,229 359,347,345 36.429 27.21 27.21 27.25 27.06 27.85 13,142,344 27.343 -0.68%
2021-04-12 0 36.50 36.45 36.50 35.90 36.90 11,860,008 432,128,068 36.436 27.40 27.36 27.40 26.95 27.70 15,801,367 27.348 -0.27%
2021-04-09 0 36.60 36.60 36.65 36.25 36.90 9,151,324 334,386,608 36.540 27.47 27.47 27.51 27.21 27.70 12,192,523 27.426 -0.68%
2021-04-08 0 36.85 36.85 36.90 36.25 37.15 10,154,132 371,717,328 36.607 27.66 27.66 27.70 27.21 27.88 13,528,588 27.476 -0.67%
2021-04-07 0 37.10 37.05 37.10 36.55 37.75 13,137,069 489,284,163 37.245 27.85 27.81 27.85 27.43 28.33 17,502,825 27.955 -0.27%
2021-04-01 0 37.20 37.15 37.20 36.95 38.05 12,275,082 457,116,244 37.239 27.92 27.88 27.92 27.73 28.56 16,354,379 27.951 -1.20%
2021-03-31 0 37.65 37.60 37.65 37.00 39.90 18,348,760 689,958,329 37.602 28.26 28.22 28.26 27.77 29.95 24,446,483 28.223 -3.95%
2021-03-30 0 39.20 39.15 39.20 38.70 40.75 21,189,095 833,171,004 39.321 29.42 29.38 29.42 29.05 30.59 28,230,728 29.513 -3.92%
2021-03-29 0 40.80 40.75 40.80 39.25 41.30 22,147,186 899,422,568 40.611 30.62 30.59 30.62 29.46 31.00 29,507,215 30.481 4.21%
2021-03-26 0 39.15 39.15 39.20 38.05 39.45 13,200,053 513,894,825 38.931 29.38 29.38 29.42 28.56 29.61 17,586,740 29.221 3.16%
2021-03-25 0 37.95 37.95 38.00 37.85 39.50 23,112,902 891,697,915 38.580 28.48 28.48 28.52 28.41 29.65 30,793,861 28.957 -0.39%
2021-03-24 0 38.10 38.10 38.20 37.40 38.65 16,488,482 630,861,905 38.261 28.60 28.60 28.67 28.07 29.01 21,967,991 28.717 -0.13%
2021-03-23 0 38.15 38.15 38.25 37.55 38.70 15,042,729 574,221,306 38.173 28.63 28.63 28.71 28.18 29.05 20,041,780 28.651 -0.91%
2021-03-22 0 38.50 38.50 38.55 37.30 39.00 10,779,809 413,106,393 38.322 28.90 28.90 28.93 28.00 29.27 14,362,192 28.763 2.39%
2021-03-19 0 37.60 37.60 37.80 37.60 38.45 12,373,235 467,983,155 37.822 28.22 28.22 28.37 28.22 28.86 16,485,151 28.388 -3.47%
2021-03-18 0 38.95 38.90 38.95 38.15 39.00 10,108,536 390,531,680 38.634 29.23 29.20 29.23 28.63 29.27 13,467,839 28.997 1.56%
2021-03-17 0 38.35 38.30 38.35 37.55 39.00 13,179,583 508,137,524 38.555 28.78 28.75 28.78 28.18 29.27 17,559,467 28.938 1.05%
2021-03-16 0 37.95 37.95 38.00 37.15 38.15 9,693,888 365,407,117 37.695 28.48 28.48 28.52 27.88 28.63 12,915,394 28.292 0.53%
2021-03-15 0 37.75 37.75 37.80 35.65 37.90 19,837,973 744,079,110 37.508 28.33 28.33 28.37 26.76 28.45 26,430,596 28.152 5.15%
2021-03-12 0 35.90 35.85 35.90 35.35 36.70 14,395,465 519,475,825 36.086 26.95 26.91 26.95 26.53 27.55 19,179,415 27.085 0.84%
2021-03-11 0 35.60 35.60 35.65 35.35 36.40 11,610,137 413,567,779 35.621 26.72 26.72 26.76 26.53 27.32 15,468,458 26.736 -1.25%
2021-03-10 0 36.05 36.00 36.05 35.05 36.15 11,117,005 397,683,504 35.773 27.06 27.02 27.06 26.31 27.13 14,811,446 26.850 0.56%
2021-03-09 0 35.85 35.85 35.90 35.50 38.10 23,018,039 835,850,552 36.313 26.91 26.91 26.95 26.65 28.60 30,667,473 27.255 -2.45%
2021-03-08 0 36.75 36.75 36.80 36.20 37.50 13,541,209 500,073,130 36.930 27.58 27.58 27.62 27.17 28.15 18,041,270 27.718 0.41%
2021-03-05 0 36.60 36.60 36.70 35.85 36.90 11,266,705 410,636,509 36.447 27.47 27.47 27.55 26.91 27.70 15,010,895 27.356 -0.95%
2021-03-04 0 36.95 36.95 37.00 36.65 38.30 20,785,054 773,311,303 37.205 27.73 27.73 27.77 27.51 28.75 27,692,415 27.925 -2.64%
2021-03-03 0 37.95 37.90 37.95 37.35 38.50 15,447,143 587,038,730 38.003 28.48 28.45 28.48 28.03 28.90 20,580,591 28.524 1.47%
2021-03-02 0 37.40 37.40 37.45 35.65 37.70 20,206,904 746,947,085 36.965 28.07 28.07 28.11 26.76 28.30 26,922,132 27.745 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 27.25 27.21 27.25 26.34 27.85 38,262,680 26.990 -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 27.66 27.62 27.66 26.46 28.15 50,108,182 27.509 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 27.51 27.51 27.55 24.99 28.37 62,163,896 27.357 11.23%
2021-02-24 0 32.95 32.95 33.00 32.65 34.45 17,482,854 585,748,796 33.504 24.73 24.73 24.77 24.51 25.86 23,292,816 25.147 -1.93%
2021-02-23 0 33.60 33.60 33.65 33.10 33.90 12,144,302 407,701,985 33.571 25.22 25.22 25.26 24.84 25.44 16,180,138 25.198 0.00%
2021-02-22 0 33.60 33.60 33.65 33.20 35.05 21,962,072 748,671,683 34.089 25.22 25.22 25.26 24.92 26.31 29,260,583 25.586 2.13%
2021-02-19 0 32.90 32.90 32.95 31.95 33.35 16,735,936 550,632,757 32.901 24.69 24.69 24.73 23.98 25.03 22,297,680 24.695 1.54%
2021-02-18 0 32.40 32.40 32.45 31.40 33.30 15,970,413 520,685,239 32.603 24.32 24.32 24.36 23.57 24.99 21,277,756 24.471 2.21%
2021-02-17 0 31.70 31.70 31.75 31.20 31.85 7,571,149 238,873,591 31.551 23.79 23.79 23.83 23.42 23.91 10,087,219 23.681 -0.47%
2021-02-16 0 31.85 31.80 31.85 31.40 31.95 11,899,126 377,791,526 31.750 23.91 23.87 23.91 23.57 23.98 15,853,485 23.830 1.92%
2021-02-11 0 31.25 31.25 31.30 31.00 31.45 3,235,082 101,146,444 31.265 23.46 23.46 23.49 23.27 23.61 4,310,176 23.467 -1.11%
2021-02-10 0 31.60 31.60 31.65 31.05 31.75 9,132,436 288,069,065 31.544 23.72 23.72 23.76 23.31 23.83 12,167,359 23.676 1.61%
2021-02-09 0 31.10 31.05 31.10 30.55 31.80 6,569,113 203,952,015 31.047 23.34 23.31 23.34 22.93 23.87 8,752,183 23.303 -0.48%
2021-02-08 0 31.25 31.25 31.35 30.85 32.10 19,517,780 615,946,566 31.558 23.46 23.46 23.53 23.16 24.09 26,003,996 23.687 1.63%
2021-02-05 0 30.75 30.70 30.75 29.15 31.00 17,747,052 540,021,751 30.429 23.08 23.04 23.08 21.88 23.27 23,644,813 22.839 2.16%
2021-02-04 0 30.10 30.05 30.10 29.75 30.65 18,432,117 555,381,451 30.131 22.59 22.55 22.59 22.33 23.00 24,557,542 22.616 -2.43%
2021-02-03 0 30.85 30.80 30.85 30.70 31.30 8,487,886 262,836,195 30.966 23.16 23.12 23.16 23.04 23.49 11,308,609 23.242 -0.96%
2021-02-02 0 31.15 31.15 31.20 30.70 31.30 9,169,330 283,711,853 30.941 23.38 23.38 23.42 23.04 23.49 12,216,513 23.224 0.81%
2021-02-01 0 30.90 30.85 30.90 30.45 31.35 5,443,831 167,807,790 30.825 23.19 23.16 23.19 22.85 23.53 7,252,944 23.137 0.00%
2021-01-29 0 30.90 30.90 31.00 30.65 31.90 13,430,267 417,927,566 31.118 23.19 23.19 23.27 23.00 23.94 17,893,460 23.356 -2.52%
2021-01-28 0 31.70 31.65 31.70 31.50 32.90 14,109,180 448,732,559 31.804 23.79 23.76 23.79 23.64 24.69 18,797,991 23.871 -3.94%
2021-01-27 0 33.00 32.95 33.00 32.80 33.55 7,111,394 235,102,411 33.060 24.77 24.73 24.77 24.62 25.18 9,474,677 24.814 0.46%
2021-01-26 0 32.85 32.85 32.90 32.35 33.30 12,806,869 420,041,594 32.798 24.66 24.66 24.69 24.28 24.99 17,062,892 24.617 -1.05%
2021-01-25 0 33.20 33.20 33.25 32.50 33.45 11,419,248 377,267,956 33.038 24.92 24.92 24.96 24.39 25.11 15,214,132 24.797 -0.90%
2021-01-22 0 33.50 33.45 33.50 33.40 34.65 10,232,726 346,226,661 33.835 25.14 25.11 25.14 25.07 26.01 13,633,301 25.396 -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 25.93 25.93 25.97 25.78 26.50 40,669,160 26.064 -1.85%
2021-01-20 0 35.20 35.20 35.25 34.30 35.65 19,633,590 689,408,310 35.114 26.42 26.42 26.46 25.74 26.76 26,158,292 26.355 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 26.34 26.31 26.34 24.24 26.57 44,721,488 25.913 10.20%
2021-01-18 0 31.85 31.85 31.90 30.95 32.00 13,763,714 433,853,932 31.522 23.91 23.91 23.94 23.23 24.02 18,337,719 23.659 2.08%
2021-01-15 0 31.20 31.20 31.25 31.00 31.40 9,052,410 282,130,013 31.166 23.42 23.42 23.46 23.27 23.57 12,060,738 23.392 0.48%
2021-01-14 0 31.05 31.05 31.10 30.75 31.75 12,305,881 381,229,922 30.979 23.31 23.31 23.34 23.08 23.83 16,395,414 23.252 -1.11%
2021-01-13 0 31.40 31.35 31.40 31.30 32.30 11,746,652 370,279,075 31.522 23.57 23.53 23.57 23.49 24.24 15,650,340 23.659 -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 23.98 23.98 24.02 23.83 24.43 41,506,049 24.117 -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 24.02 23.98 24.02 23.12 24.17 43,603,883 23.787 4.23%
2021-01-08 0 30.70 30.70 30.80 30.35 31.10 24,526,923 754,503,797 30.762 23.04 23.04 23.12 22.78 23.34 32,677,794 23.089 0.33%
2021-01-07 0 30.60 30.55 30.65 30.20 31.15 14,865,648 453,790,416 30.526 22.97 22.93 23.00 22.67 23.38 19,805,851 22.912 -0.33%
2021-01-06 0 30.70 30.70 30.75 30.35 31.25 20,632,241 634,108,494 30.734 23.04 23.04 23.08 22.78 23.46 27,488,818 23.068 -0.97%
2021-01-05 0 31.00 31.00 31.05 30.50 31.60 10,702,069 331,564,612 30.981 23.27 23.27 23.31 22.89 23.72 14,258,617 23.254 0.00%
2021-01-04 0 31.00 30.95 31.00 30.90 32.35 14,203,239 444,343,798 31.285 23.27 23.23 23.27 23.19 24.28 18,923,308 23.481 -3.13%
2020-12-31 0 32.00 31.85 32.00 31.70 32.25 7,596,701 243,343,089 32.033 24.02 23.91 24.02 23.79 24.21 10,121,263 24.043 0.79%
2020-12-30 0 31.75 31.75 31.80 30.75 31.95 11,344,297 358,105,247 31.567 23.83 23.83 23.87 23.08 23.98 15,114,273 23.693 3.59%
2020-12-29 0 30.65 30.65 30.70 30.45 31.35 10,932,909 335,241,033 30.663 23.00 23.00 23.04 22.85 23.53 14,566,171 23.015 -1.92%
2020-12-28 0 31.25 31.20 31.25 31.10 31.80 9,849,105 308,322,322 31.305 23.46 23.42 23.46 23.34 23.87 13,122,193 23.496 0.00%
2020-12-24 0 31.25 31.25 31.30 30.60 31.35 5,468,182 169,752,544 31.044 23.46 23.46 23.49 22.97 23.53 7,285,387 23.300 2.46%
2020-12-23 0 30.50 30.50 30.55 30.05 30.65 11,961,845 363,157,420 30.360 22.89 22.89 22.93 22.55 23.00 15,937,046 22.787 -0.81%
2020-12-22 0 30.75 30.75 30.80 30.35 31.45 12,362,868 381,410,465 30.851 23.08 23.08 23.12 22.78 23.61 16,471,339 23.156 -0.16%
2020-12-21 0 30.80 30.80 30.85 30.65 31.15 13,447,110 415,908,812 30.929 23.12 23.12 23.16 23.00 23.38 17,915,900 23.215 -1.91%
2020-12-18 0 31.40 31.40 31.45 31.00 31.75 11,243,762 352,879,954 31.385 23.57 23.57 23.61 23.27 23.83 14,980,328 23.556 0.00%
2020-12-17 0 31.40 31.35 31.40 31.00 31.50 18,025,899 565,062,404 31.347 23.57 23.53 23.57 23.27 23.64 24,016,328 23.528 0.16%
2020-12-16 0 31.35 31.35 31.40 31.05 31.75 7,846,630 245,755,333 31.320 23.53 23.53 23.57 23.31 23.83 10,454,249 23.508 0.64%
2020-12-15 0 31.15 31.15 31.25 30.90 31.65 12,095,610 377,095,718 31.176 23.38 23.38 23.46 23.19 23.76 16,115,265 23.400 -0.80%
2020-12-14 0 31.40 31.35 31.40 31.40 32.20 8,869,058 280,861,882 31.668 23.57 23.53 23.57 23.57 24.17 11,816,454 23.769 -0.48%
2020-12-11 0 31.55 31.55 31.60 31.40 33.05 17,801,730 566,676,788 31.833 23.68 23.68 23.72 23.57 24.81 23,717,662 23.893 -2.17%
2020-12-10 0 32.25 32.20 32.25 30.70 32.30 18,098,063 576,135,429 31.834 24.21 24.17 24.21 23.04 24.24 24,112,474 23.894 4.71%
2020-12-09 0 30.80 30.80 30.85 30.65 31.40 16,288,940 504,501,144 30.972 23.12 23.12 23.16 23.00 23.57 21,702,137 23.247 -0.81%
2020-12-08 0 31.05 31.00 31.05 30.55 31.80 13,613,953 421,100,712 30.932 23.31 23.27 23.31 22.93 23.87 18,138,189 23.216 -2.36%
2020-12-07 0 31.80 31.80 31.85 31.50 33.20 18,454,413 587,615,567 31.841 23.87 23.87 23.91 23.64 24.92 24,587,247 23.899 -3.05%
2020-12-04 0 32.80 32.75 32.80 32.30 33.35 23,136,477 756,863,212 32.713 24.62 24.58 24.62 24.24 25.03 30,825,271 24.553 -1.20%
2020-12-03 0 33.20 33.20 33.25 32.80 33.60 16,156,424 536,651,840 33.216 24.92 24.92 24.96 24.62 25.22 21,525,582 24.931 -2.64%
2020-12-02 0 34.10 34.10 34.15 33.20 34.50 13,636,847 461,179,192 33.819 25.59 25.59 25.63 24.92 25.89 18,168,691 25.383 0.00%
2020-12-01 0 34.10 34.05 34.10 33.90 34.70 13,465,909 460,369,067 34.188 25.59 25.56 25.59 25.44 26.04 17,940,946 25.660 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 25.22 25.22 25.26 25.22 26.27 41,567,639 25.498 -1.61%
2020-11-27 0 34.15 34.15 34.20 33.00 34.25 13,981,475 474,507,792 33.938 25.63 25.63 25.67 24.77 25.71 18,627,847 25.473 2.40%
2020-11-26 0 33.35 33.30 33.35 33.05 33.55 8,504,220 283,667,508 33.356 25.03 24.99 25.03 24.81 25.18 11,330,372 25.036 -2.20%
2020-11-25 0 34.10 34.10 34.15 33.80 35.30 11,874,937 406,320,359 34.217 25.59 25.59 25.63 25.37 26.50 15,821,257 25.682 -1.73%
2020-11-24 0 34.70 34.50 34.70 33.85 34.70 8,790,991 302,520,073 34.413 26.04 25.89 26.04 25.41 26.04 11,712,443 25.829 0.00%
2020-11-23 0 34.70 34.70 34.75 34.55 35.70 7,770,214 270,843,240 34.857 26.04 26.04 26.08 25.93 26.80 10,352,438 26.162 -1.42%
2020-11-20 0 35.20 35.15 35.20 34.85 35.90 13,880,294 488,561,233 35.198 26.42 26.38 26.42 26.16 26.95 18,493,041 26.419 -3.03%
2020-11-19 0 36.30 36.20 36.30 35.80 36.95 10,040,660 364,180,161 36.271 27.25 27.17 27.25 26.87 27.73 13,377,407 27.224 -0.95%
2020-11-18 0 36.65 36.65 36.70 35.25 37.25 12,756,038 464,278,966 36.397 27.51 27.51 27.55 26.46 27.96 16,995,168 27.318 3.53%
2020-11-17 0 35.40 35.35 35.40 34.45 35.80 10,690,600 378,630,234 35.417 26.57 26.53 26.57 25.86 26.87 14,243,337 26.583 1.14%
2020-11-16 0 35.00 34.70 35.00 34.45 37.00 12,632,802 442,185,690 35.003 26.27 26.04 26.27 25.86 27.77 16,830,978 26.272 -3.71%
2020-11-13 0 36.35 36.25 36.35 35.50 37.20 10,609,900 386,104,855 36.391 27.28 27.21 27.28 26.65 27.92 14,135,818 27.314 -2.02%
2020-11-12 0 37.10 37.00 37.10 36.70 38.85 14,280,252 533,609,999 37.367 27.85 27.77 27.85 27.55 29.16 19,025,914 28.046 -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 28.93 28.93 29.01 27.32 29.65 35,806,194 28.859 6.34%
2020-11-10 0 36.25 36.25 36.30 35.10 36.25 9,880,783 354,723,644 35.900 27.21 27.21 27.25 26.34 27.21 13,164,399 26.946 2.40%
2020-11-09 0 35.40 35.35 35.40 35.10 36.00 9,964,421 353,355,619 35.462 26.57 26.53 26.57 26.34 27.02 13,275,832 26.616 0.28%
2020-11-06 0 35.30 35.25 35.30 34.55 35.50 12,420,997 436,062,217 35.107 26.50 26.46 26.50 25.93 26.65 16,548,785 26.350 0.43%
2020-11-05 0 35.15 35.10 35.15 32.80 35.35 18,018,966 623,178,364 34.585 26.38 26.34 26.38 24.62 26.53 24,007,091 25.958 9.67%
2020-11-04 0 32.05 32.00 32.05 31.75 32.45 9,080,896 292,050,129 32.161 24.06 24.02 24.06 23.83 24.36 12,098,691 24.139 0.16%
2020-11-03 0 32.00 31.95 32.00 31.55 32.35 10,040,353 321,039,971 31.975 24.02 23.98 24.02 23.68 24.28 13,376,998 23.999 2.24%
2020-11-02 0 31.30 31.25 31.30 31.20 32.35 8,281,536 260,865,640 31.500 23.49 23.46 23.49 23.42 24.28 11,033,685 23.643 -0.79%
2020-10-30 0 31.55 31.50 31.55 31.25 32.05 8,647,060 273,950,189 31.681 23.68 23.64 23.68 23.46 24.06 11,520,681 23.779 -1.41%
2020-10-29 0 32.00 31.95 32.00 30.80 32.05 20,579,318 644,420,626 31.314 24.02 23.98 24.02 23.12 24.06 27,418,308 23.503 0.47%
2020-10-28 0 31.85 31.80 31.85 31.05 32.15 14,095,290 447,143,449 31.723 23.91 23.87 23.91 23.31 24.13 18,779,485 23.810 -1.09%
2020-10-27 0 32.20 32.15 32.20 31.90 33.80 16,939,684 550,549,408 32.501 24.17 24.13 24.17 23.94 25.37 22,569,138 24.394 -5.15%
2020-10-23 0 33.95 33.95 34.00 33.75 34.25 9,296,255 315,668,128 33.956 25.48 25.48 25.52 25.33 25.71 12,385,618 25.487 -1.16%
2020-10-22 0 34.35 34.35 34.40 34.15 35.15 12,366,047 426,105,465 34.458 25.78 25.78 25.82 25.63 26.38 16,475,574 25.863 -2.00%
2020-10-21 0 35.05 35.00 35.05 34.90 35.75 6,674,300 235,056,343 35.218 26.31 26.27 26.31 26.19 26.83 8,892,326 26.434 -1.27%
2020-10-20 0 35.50 35.45 35.50 34.85 35.70 8,306,846 294,153,122 35.411 26.65 26.61 26.65 26.16 26.80 11,067,406 26.578 -0.70%
2020-10-19 0 35.75 35.75 35.80 35.35 36.35 9,747,212 349,935,824 35.901 26.83 26.83 26.87 26.53 27.28 12,986,439 26.946 -0.14%
2020-10-16 0 35.80 35.80 35.85 35.50 36.30 6,292,425 226,079,916 35.929 26.87 26.87 26.91 26.65 27.25 8,383,545 26.967 -0.28%
2020-10-15 0 35.90 35.80 35.90 35.70 36.50 6,295,995 226,611,937 35.993 26.95 26.87 26.95 26.80 27.40 8,388,302 27.015 -0.42%
2020-10-14 0 36.05 36.05 36.10 35.75 37.20 8,596,350 310,451,447 36.114 27.06 27.06 27.10 26.83 27.92 11,453,119 27.106 -2.96%
2020-10-12 0 37.15 37.15 37.20 36.15 37.50 10,237,645 380,866,120 37.203 27.88 27.88 27.92 27.13 28.15 13,639,854 27.923 2.91%
2020-10-09 0 36.10 36.05 36.10 35.70 36.50 6,607,729 237,890,873 36.002 27.10 27.06 27.10 26.80 27.40 8,803,632 27.022 0.14%
2020-10-08 0 36.05 35.90 36.05 35.50 36.25 8,463,904 303,275,846 35.832 27.06 26.95 27.06 26.65 27.21 11,276,658 26.894 -0.41%
2020-10-07 0 36.20 36.20 36.25 35.35 36.50 6,051,585 218,856,098 36.165 27.17 27.17 27.21 26.53 27.40 8,062,669 27.144 0.98%
2020-10-06 0 35.85 35.80 35.85 34.80 36.20 8,940,167 319,114,170 35.694 26.91 26.87 26.91 26.12 27.17 11,911,194 26.791 3.31%
2020-10-05 0 34.70 34.65 34.70 34.45 35.20 7,910,086 274,324,550 34.680 26.04 26.01 26.04 25.86 26.42 10,538,793 26.030 -0.57%
2020-09-30 0 34.90 34.90 34.95 33.55 35.30 10,139,756 351,384,680 34.654 26.19 26.19 26.23 25.18 26.50 13,509,435 26.010 5.92%
2020-09-29 0 32.95 32.95 33.00 32.70 33.75 10,366,610 341,690,533 32.961 24.73 24.73 24.77 24.54 25.33 13,811,678 24.739 -2.51%
2020-09-28 0 33.80 33.80 33.95 33.70 34.35 6,667,379 226,103,109 33.912 25.37 25.37 25.48 25.29 25.78 8,883,105 25.453 -0.29%
2020-09-25 0 33.90 33.90 33.95 33.70 35.10 9,908,160 339,333,981 34.248 25.44 25.44 25.48 25.29 26.34 13,200,874 25.705 -2.59%
2020-09-24 0 34.80 34.80 34.85 34.15 35.05 9,437,544 327,680,458 34.721 26.12 26.12 26.16 25.63 26.31 12,573,861 26.060 0.34%
2020-09-23 0 34.85 34.85 34.95 34.60 35.55 7,624,347 266,398,753 34.941 26.03 26.03 26.11 25.84 26.55 10,207,302 26.099 -1.69%
2020-09-22 0 35.45 35.45 35.60 34.90 35.80 5,893,300 208,983,479 35.461 26.48 26.48 26.59 26.07 26.74 7,889,816 26.488 -0.28%
2020-09-21 0 35.55 35.50 35.55 35.50 36.95 3,909,617 140,490,818 35.935 26.55 26.52 26.55 26.52 27.60 5,234,106 26.841 -1.39%
2020-09-18 0 36.05 36.05 36.20 35.55 36.35 10,229,417 369,234,509 36.095 26.93 26.93 27.04 26.55 27.15 13,694,911 26.961 0.84%
2020-09-17 0 35.75 35.70 35.75 35.45 36.80 9,970,174 357,295,644 35.836 26.70 26.67 26.70 26.48 27.49 13,347,842 26.768 -2.59%
2020-09-16 0 36.70 36.65 36.70 35.85 36.95 10,557,768 386,197,903 36.580 27.41 27.38 27.41 26.78 27.60 14,134,499 27.323 3.09%
2020-09-15 0 35.60 35.55 35.60 34.25 35.80 9,465,153 334,842,595 35.376 26.59 26.55 26.59 25.58 26.74 12,671,731 26.424 2.15%
2020-09-14 0 34.85 34.75 34.85 34.10 35.10 5,204,321 180,981,362 34.775 26.03 25.96 26.03 25.47 26.22 6,967,426 25.975 0.43%
2020-09-11 0 34.70 34.65 34.70 34.10 34.80 6,099,527 210,375,399 34.490 25.92 25.88 25.92 25.47 25.99 8,165,908 25.763 -0.14%
2020-09-10 0 34.75 34.70 34.75 34.55 35.90 9,830,586 343,498,672 34.942 25.96 25.92 25.96 25.81 26.82 13,160,965 26.100 -1.70%
2020-09-09 0 35.35 35.30 35.35 35.15 35.80 5,846,981 206,804,682 35.369 26.40 26.37 26.40 26.26 26.74 7,827,805 26.419 -1.67%
2020-09-08 0 35.95 35.95 36.00 35.80 36.90 6,701,144 242,489,934 36.186 26.85 26.85 26.89 26.74 27.56 8,971,339 27.029 -0.69%
2020-09-07 0 36.20 36.15 36.20 35.90 37.20 12,789,799 466,343,659 36.462 27.04 27.00 27.04 26.82 27.79 17,122,692 27.235 -1.90%
2020-09-04 0 36.90 36.85 36.90 36.40 37.50 22,388,977 826,556,913 36.918 27.56 27.53 27.56 27.19 28.01 29,973,853 27.576 -2.77%
2020-09-03 0 37.95 37.95 38.00 37.30 38.45 18,151,559 689,107,722 37.964 28.35 28.35 28.38 27.86 28.72 24,300,894 28.357 -0.13%
2020-09-02 0 38.00 38.00 38.05 35.65 38.25 19,475,895 726,481,420 37.302 28.38 28.38 28.42 26.63 28.57 26,073,885 27.862 5.85%
2020-09-01 0 35.90 35.90 35.95 35.45 36.40 10,796,541 388,633,335 35.996 26.82 26.82 26.85 26.48 27.19 14,454,163 26.887 0.14%
2020-08-31 0 35.85 35.80 35.85 35.70 37.35 10,398,243 379,626,236 36.509 26.78 26.74 26.78 26.67 27.90 13,920,931 27.270 -2.45%
2020-08-28 0 36.75 36.65 36.75 36.10 37.25 14,970,002 550,442,769 36.770 27.45 27.38 27.45 26.96 27.82 20,041,498 27.465 0.96%
2020-08-27 0 36.40 36.35 36.40 35.80 36.95 12,148,467 441,343,720 36.329 27.19 27.15 27.19 26.74 27.60 16,264,091 27.136 -0.14%
2020-08-26 0 36.45 36.45 36.50 34.05 37.15 15,433,072 556,339,386 36.049 27.23 27.23 27.26 25.43 27.75 20,661,445 26.926 5.96%
2020-08-25 0 34.40 34.40 34.45 34.15 35.40 5,817,450 200,753,948 34.509 25.70 25.70 25.73 25.51 26.44 7,788,270 25.776 -2.82%
2020-08-24 0 35.40 35.35 35.40 35.05 35.80 8,653,503 306,361,285 35.403 26.44 26.40 26.44 26.18 26.74 11,585,113 26.444 1.87%
2020-08-21 0 34.75 34.75 34.80 34.30 35.30 7,617,335 265,924,026 34.910 25.96 25.96 25.99 25.62 26.37 10,197,915 26.076 2.21%
2020-08-20 0 34.00 34.00 34.05 33.85 34.85 7,198,412 245,671,058 34.129 25.40 25.40 25.43 25.28 26.03 9,637,070 25.492 -2.44%
2020-08-19 0 34.85 34.80 34.85 34.50 34.90 4,496,155 156,037,938 34.705 26.03 25.99 26.03 25.77 26.07 6,019,350 25.923 0.00%
2020-08-18 0 34.85 34.75 34.85 34.35 34.95 4,940,692 171,501,101 34.712 26.03 25.96 26.03 25.66 26.11 6,614,486 25.928 0.72%
2020-08-17 0 34.60 34.55 34.60 34.40 35.25 6,556,708 227,989,746 34.772 25.84 25.81 25.84 25.70 26.33 8,777,971 25.973 0.58%
2020-08-14 0 34.40 34.40 34.55 34.00 34.80 6,358,294 219,560,845 34.531 25.70 25.70 25.81 25.40 25.99 8,512,339 25.793 0.00%
2020-08-13 0 34.40 34.40 34.45 33.80 35.00 8,906,360 307,499,170 34.526 25.70 25.70 25.73 25.25 26.14 11,923,632 25.789 1.47%
2020-08-12 0 33.90 33.85 33.90 33.10 33.95 7,183,068 241,508,469 33.622 25.32 25.28 25.32 24.72 25.36 9,616,528 25.114 1.19%
2020-08-11 0 33.50 33.50 33.55 33.00 34.10 6,146,962 206,428,753 33.582 25.02 25.02 25.06 24.65 25.47 8,229,413 25.084 2.60%
2020-08-10 0 32.65 32.65 32.70 32.35 32.95 5,301,234 173,271,524 32.685 24.39 24.39 24.43 24.16 24.61 7,097,171 24.414 0.00%
2020-08-07 0 32.65 32.60 32.65 32.45 33.25 12,072,272 395,197,444 32.736 24.39 24.35 24.39 24.24 24.84 16,162,083 24.452 -1.06%
2020-08-06 0 33.00 33.00 33.05 32.45 33.15 6,839,259 224,639,957 32.846 24.65 24.65 24.69 24.24 24.76 9,156,244 24.534 0.30%
2020-08-05 0 32.90 32.90 32.95 32.55 33.30 6,051,928 199,058,225 32.892 24.57 24.57 24.61 24.31 24.87 8,102,183 24.568 -0.15%
2020-08-04 0 32.95 32.90 32.95 31.90 33.00 12,261,947 400,093,526 32.629 24.61 24.57 24.61 23.83 24.65 16,416,015 24.372 2.17%
2020-08-03 0 32.25 32.15 32.25 31.55 32.65 8,231,872 263,451,361 32.004 24.09 24.01 24.09 23.57 24.39 11,020,643 23.905 -0.15%
2020-07-31 0 32.30 32.30 32.35 32.10 33.15 11,844,900 384,292,289 32.444 24.13 24.13 24.16 23.98 24.76 15,857,682 24.234 0.00%
2020-07-30 0 32.30 32.30 32.40 32.15 33.20 12,749,883 415,574,642 32.594 24.13 24.13 24.20 24.01 24.80 17,069,253 24.346 -0.92%
2020-07-29 0 32.60 32.55 32.60 32.20 33.00 8,010,441 261,392,525 32.631 24.35 24.31 24.35 24.05 24.65 10,724,196 24.374 -0.31%
2020-07-28 0 32.70 32.65 32.70 32.45 33.35 7,909,313 258,758,612 32.716 24.43 24.39 24.43 24.24 24.91 10,588,808 24.437 -0.76%
2020-07-27 0 32.95 32.90 32.95 32.75 33.90 6,652,113 220,733,546 33.182 24.61 24.57 24.61 24.46 25.32 8,905,697 24.786 -0.60%
2020-07-24 0 33.15 33.10 33.15 32.90 33.80 7,738,268 256,612,267 33.161 24.76 24.72 24.76 24.57 25.25 10,359,817 24.770 -2.36%
2020-07-23 0 33.95 33.90 33.95 33.50 34.20 12,510,702 422,822,506 33.797 25.36 25.32 25.36 25.02 25.55 16,749,043 25.245 1.49%
2020-07-22 0 33.45 33.40 33.55 33.40 34.80 8,706,314 296,437,621 34.049 24.99 24.95 25.06 24.95 25.99 11,655,815 25.433 -4.02%
2020-07-21 0 34.85 34.80 34.85 33.85 34.90 16,585,527 570,144,891 34.376 26.03 25.99 26.03 25.28 26.07 22,204,326 25.677 2.95%
2020-07-20 0 33.85 33.80 33.85 32.90 34.20 12,864,764 434,705,421 33.790 25.28 25.25 25.28 24.57 25.55 17,223,053 25.240 1.80%
2020-07-17 0 33.25 33.20 33.25 32.85 33.45 8,202,094 272,517,712 33.225 24.84 24.80 24.84 24.54 24.99 10,980,777 24.818 0.91%
2020-07-16 0 32.95 32.90 32.95 32.55 33.75 11,053,163 364,169,778 32.947 24.61 24.57 24.61 24.31 25.21 14,797,723 24.610 -1.49%
2020-07-15 0 33.45 33.40 33.45 33.10 34.60 13,146,637 441,460,369 33.580 24.99 24.95 24.99 24.72 25.84 17,600,418 25.082 -2.34%
2020-07-14 0 34.25 34.20 34.25 33.65 35.05 10,232,592 352,670,452 34.465 25.58 25.55 25.58 25.13 26.18 13,699,161 25.744 -0.72%
2020-07-13 0 34.50 34.45 34.50 34.30 35.30 8,778,723 304,422,049 34.677 25.77 25.73 25.77 25.62 26.37 11,752,754 25.902 -1.57%
2020-07-10 0 35.05 35.00 35.05 34.65 35.80 18,671,426 655,519,971 35.108 26.18 26.14 26.18 25.88 26.74 24,996,880 26.224 -1.27%
2020-07-09 0 35.50 35.40 35.50 34.95 35.85 17,907,412 633,273,672 35.364 26.52 26.44 26.52 26.11 26.78 23,974,035 26.415 1.87%
2020-07-08 0 34.85 34.85 34.95 34.40 35.25 14,767,283 514,299,067 34.827 26.03 26.03 26.11 25.70 26.33 19,770,102 26.014 1.60%
2020-07-07 0 34.30 34.25 34.30 33.70 34.90 24,731,077 848,902,427 34.325 25.62 25.58 25.62 25.17 26.07 33,109,403 25.639 -0.15%
2020-07-06 0 34.35 34.30 34.35 32.95 34.90 22,532,428 766,192,458 34.004 25.66 25.62 25.66 24.61 26.07 30,165,902 25.399 5.86%
2020-07-03 0 32.45 32.35 32.45 31.45 32.45 14,536,448 468,397,693 32.222 24.24 24.16 24.24 23.49 24.24 19,461,066 24.068 2.53%
2020-07-02 0 31.65 31.50 31.65 29.80 31.70 25,526,912 792,990,615 31.065 23.64 23.53 23.64 22.26 23.68 34,174,849 23.204 7.84%
2020-06-30 0 29.35 29.35 29.45 29.20 30.05 10,093,531 297,723,337 29.496 21.92 21.92 22.00 21.81 22.45 13,512,989 22.032 -1.34%
2020-06-29 0 29.75 29.75 29.80 29.50 30.60 10,580,962 314,710,605 29.743 22.22 22.22 22.26 22.04 22.86 14,165,551 22.217 -1.33%
2020-06-26 0 30.15 30.15 30.25 30.10 30.60 7,359,586 223,043,087 30.306 22.52 22.52 22.60 22.48 22.86 9,852,846 22.637 -1.95%
2020-06-24 0 30.75 30.65 30.75 30.60 31.15 7,647,472 236,215,334 30.888 22.97 22.89 22.97 22.86 23.27 10,238,261 23.072 -0.81%
2020-06-23 0 31.00 30.95 31.00 30.10 31.20 17,587,407 543,245,808 30.888 23.16 23.12 23.16 22.48 23.30 23,545,620 23.072 1.47%
2020-06-22 0 30.55 30.55 30.60 30.15 31.30 12,473,806 381,254,444 30.564 22.82 22.82 22.86 22.52 23.38 16,699,647 22.830 -2.71%
2020-06-19 0 31.40 31.35 31.40 30.70 31.60 18,641,153 580,436,988 31.137 23.45 23.42 23.45 22.93 23.60 24,956,351 23.258 0.80%
2020-06-18 0 31.15 31.10 31.15 30.70 31.35 9,868,176 306,117,842 31.021 23.27 23.23 23.27 22.93 23.42 13,211,289 23.171 -0.87%
2020-06-17 0 32.45 32.40 32.45 31.70 32.60 6,305,196 203,830,060 32.327 23.47 23.44 23.47 22.93 23.58 8,716,861 23.383 1.88%
2020-06-16 0 31.85 31.85 31.90 31.60 32.25 7,702,677 246,263,574 31.971 23.04 23.04 23.07 22.86 23.33 10,648,863 23.126 2.74%
2020-06-15 0 31.00 31.00 31.10 30.95 32.00 11,599,566 363,077,587 31.301 22.42 22.42 22.50 22.39 23.15 16,036,268 22.641 -2.97%
2020-06-12 0 31.95 31.95 32.00 31.60 32.15 9,775,274 311,911,145 31.908 23.11 23.11 23.15 22.86 23.26 13,514,205 23.080 -1.39%
2020-06-11 0 32.40 32.40 32.45 32.40 33.75 9,757,732 320,895,495 32.886 23.44 23.44 23.47 23.44 24.41 13,489,953 23.788 -3.14%
2020-06-10 0 33.45 33.40 33.45 32.85 34.05 19,087,101 641,164,644 33.592 24.20 24.16 24.20 23.76 24.63 26,387,699 24.298 1.98%
2020-06-09 0 32.80 32.75 32.80 32.20 33.30 9,615,530 316,075,702 32.871 23.73 23.69 23.73 23.29 24.09 13,293,360 23.777 0.92%
2020-06-08 0 32.50 32.50 32.60 32.30 33.00 10,169,474 331,961,751 32.643 23.51 23.51 23.58 23.36 23.87 14,059,182 23.612 -0.46%
2020-06-05 0 32.65 32.65 32.70 31.75 32.80 8,891,218 287,871,555 32.377 23.62 23.62 23.65 22.97 23.73 12,292,007 23.419 3.00%
2020-06-04 0 31.70 31.65 31.70 31.50 32.50 12,200,504 388,141,037 31.814 22.93 22.89 22.93 22.78 23.51 16,867,057 23.012 -0.31%
2020-06-03 0 31.80 31.75 31.80 31.75 32.80 19,171,552 616,180,093 32.140 23.00 22.97 23.00 22.97 23.73 26,504,452 23.248 -0.31%
2020-06-02 0 31.90 31.90 31.95 31.35 32.15 14,180,815 450,924,162 31.798 23.07 23.07 23.11 22.68 23.26 19,604,815 23.001 1.11%
2020-06-01 0 31.55 31.55 31.60 31.20 32.45 20,622,064 657,370,334 31.877 22.82 22.82 22.86 22.57 23.47 28,509,768 23.058 3.27%
2020-05-29 0 30.55 30.45 30.55 29.40 30.55 21,562,851 655,004,745 30.377 22.10 22.03 22.10 21.27 22.10 29,810,395 21.972 0.99%
2020-05-28 0 30.25 30.25 30.30 29.35 30.60 13,698,759 414,580,675 30.264 21.88 21.88 21.92 21.23 22.13 18,938,378 21.891 1.00%
2020-05-27 0 29.95 29.95 30.00 29.55 30.60 9,240,224 276,101,541 29.880 21.66 21.66 21.70 21.37 22.13 12,774,504 21.613 -1.16%
2020-05-26 0 30.30 30.30 30.35 29.60 30.60 7,940,764 240,513,730 30.288 21.92 21.92 21.95 21.41 22.13 10,978,016 21.909 3.41%
2020-05-25 0 29.30 29.30 29.40 28.30 29.60 9,669,531 281,914,353 29.155 21.19 21.19 21.27 20.47 21.41 13,368,016 21.089 1.91%
2020-05-22 0 28.75 28.70 28.75 28.20 30.05 26,388,352 761,866,284 28.871 20.80 20.76 20.80 20.40 21.74 36,481,595 20.884 -5.89%
2020-05-21 0 30.55 30.55 30.60 30.15 30.75 8,322,719 254,161,926 30.538 22.10 22.10 22.13 21.81 22.24 11,506,064 22.089 0.00%
2020-05-20 0 30.55 30.55 30.60 30.45 31.05 12,526,752 383,723,904 30.632 22.10 22.10 22.13 22.03 22.46 17,318,092 22.157 -0.49%
2020-05-19 0 30.70 30.70 30.75 30.50 31.75 14,074,849 434,749,298 30.888 22.21 22.21 22.24 22.06 22.97 19,458,318 22.343 1.32%
2020-05-18 0 30.30 30.30 30.35 29.80 30.70 15,518,616 470,721,701 30.333 21.92 21.92 21.95 21.56 22.21 21,454,309 21.941 1.00%
2020-05-15 0 30.00 29.95 30.00 29.30 30.25 14,390,743 429,150,349 29.821 21.70 21.66 21.70 21.19 21.88 19,895,038 21.571 0.84%
2020-05-14 0 29.75 29.70 29.75 29.70 30.50 10,897,406 326,908,971 29.999 21.52 21.48 21.52 21.48 22.06 15,065,539 21.699 -3.57%
2020-05-13 0 30.85 30.80 30.85 30.15 31.05 9,041,431 277,571,934 30.700 22.31 22.28 22.31 21.81 22.46 12,499,675 22.206 0.33%
2020-05-12 0 30.75 30.70 30.75 30.50 31.95 12,805,920 393,933,642 30.762 22.24 22.21 22.24 22.06 23.11 17,704,038 22.251 -2.84%
2020-05-11 0 31.65 31.60 31.65 31.15 31.80 12,685,033 400,983,706 31.611 22.89 22.86 22.89 22.53 23.00 17,536,913 22.865 2.10%
2020-05-08 0 31.00 31.00 31.05 30.75 31.30 9,219,304 286,419,540 31.067 22.42 22.42 22.46 22.24 22.64 12,745,583 22.472 1.31%
2020-05-07 0 30.60 30.60 30.65 30.60 31.00 10,528,093 323,976,484 30.773 22.13 22.13 22.17 22.13 22.42 14,554,968 22.259 -1.13%
2020-05-06 0 30.95 30.95 31.00 30.80 31.30 13,715,753 425,623,018 31.032 22.39 22.39 22.42 22.28 22.64 18,961,872 22.446 1.14%
2020-05-05 0 30.60 30.60 30.65 29.80 30.75 7,243,990 220,797,932 30.480 22.13 22.13 22.17 21.56 22.24 10,014,733 22.047 2.17%
2020-05-04 0 29.95 29.90 30.00 29.85 30.85 18,030,733 545,346,191 30.245 21.66 21.63 21.70 21.59 22.31 24,927,282 21.877 -5.82%
2020-04-29 0 31.80 31.75 31.80 31.50 31.95 12,719,138 403,161,580 31.697 23.00 22.97 23.00 22.78 23.11 17,584,063 22.928 1.60%
2020-04-28 0 31.30 31.30 31.35 30.75 31.50 19,426,032 606,328,934 31.212 22.64 22.64 22.68 22.24 22.78 26,856,267 22.577 -0.63%
2020-04-27 0 31.50 31.45 31.50 30.90 31.80 12,103,995 381,584,531 31.526 22.78 22.75 22.78 22.35 23.00 16,733,635 22.803 2.11%
2020-04-24 0 30.85 30.85 30.90 30.35 31.10 5,678,601 175,384,734 30.885 22.31 22.31 22.35 21.95 22.50 7,850,601 22.340 -0.80%
2020-04-23 0 31.10 31.05 31.10 30.85 31.55 10,507,610 327,794,894 31.196 22.50 22.46 22.50 22.31 22.82 14,526,651 22.565 0.97%
2020-04-22 0 30.80 30.80 30.85 30.20 31.00 12,690,986 389,395,388 30.683 22.28 22.28 22.31 21.84 22.42 17,545,143 22.194 -0.65%
2020-04-21 0 31.00 30.95 31.00 30.55 31.55 9,993,461 308,704,959 30.891 22.42 22.39 22.42 22.10 22.82 13,815,846 22.344 -1.43%
2020-04-20 0 31.45 31.45 31.55 31.20 32.15 12,247,254 386,425,581 31.552 22.75 22.75 22.82 22.57 23.26 16,931,689 22.823 -2.02%
2020-04-17 0 32.10 32.05 32.10 32.00 32.60 14,137,635 456,234,121 32.271 23.22 23.18 23.22 23.15 23.58 19,545,119 23.343 1.90%
2020-04-16 0 31.50 31.50 31.55 31.30 31.70 16,443,344 518,558,593 31.536 22.78 22.78 22.82 22.64 22.93 22,732,735 22.811 -1.10%
2020-04-15 0 31.85 31.80 31.85 31.80 33.15 12,735,442 410,882,533 32.263 23.04 23.00 23.04 23.00 23.98 17,606,603 23.337 -3.48%
2020-04-14 0 33.00 32.95 33.00 32.40 33.45 12,459,428 411,351,245 33.015 23.87 23.83 23.87 23.44 24.20 17,225,017 23.881 0.92%
2020-04-09 0 32.70 32.70 32.75 31.85 33.05 11,411,681 372,534,424 32.645 23.65 23.65 23.69 23.04 23.91 15,776,519 23.613 2.03%
2020-04-08 0 32.05 32.05 32.15 31.95 32.95 10,330,567 334,806,967 32.409 23.18 23.18 23.26 23.11 23.83 14,281,891 23.443 -1.69%
2020-04-07 0 32.60 32.60 32.80 32.10 33.00 16,017,930 522,618,495 32.627 23.58 23.58 23.73 23.22 23.87 22,144,605 23.600 1.09%
2020-04-06 0 32.25 32.20 32.25 31.45 32.40 8,560,933 273,896,609 31.994 23.33 23.29 23.33 22.75 23.44 11,835,392 23.142 1.57%
2020-04-03 0 31.75 31.70 31.75 31.20 31.85 5,927,765 187,097,264 31.563 22.97 22.93 22.97 22.57 23.04 8,195,067 22.830 -0.63%
2020-04-02 0 31.95 31.90 31.95 30.75 31.95 9,855,548 310,806,674 31.536 23.11 23.07 23.11 22.24 23.11 13,625,183 22.811 1.59%
2020-04-01 0 31.45 31.40 31.45 30.60 32.40 17,068,475 539,590,734 31.613 22.75 22.71 22.75 22.13 23.44 23,596,972 22.867 -1.72%
2020-03-31 0 32.00 31.80 32.00 31.40 32.30 15,992,490 507,640,368 31.742 23.15 23.00 23.15 22.71 23.36 22,109,435 22.960 3.39%
2020-03-30 0 30.95 30.90 30.95 30.10 31.25 10,143,144 312,699,229 30.829 22.39 22.35 22.39 21.77 22.60 14,022,781 22.299 -0.16%
2020-03-27 0 31.00 30.95 31.00 30.55 31.45 18,252,027 564,997,990 30.955 22.42 22.39 22.42 22.10 22.75 25,233,219 22.391 2.14%
2020-03-26 0 30.35 30.30 30.35 29.80 31.80 23,935,729 731,587,737 30.565 21.95 21.92 21.95 21.56 23.00 33,090,872 22.108 -5.01%
2020-03-25 0 31.95 31.90 31.95 30.60 32.10 17,963,853 565,706,507 31.491 23.11 23.07 23.11 22.13 23.22 24,834,822 22.779 5.79%
2020-03-24 0 30.20 30.20 30.25 29.35 30.50 20,184,977 605,063,917 29.976 21.84 21.84 21.88 21.23 22.06 27,905,500 21.683 6.53%
2020-03-23 0 28.35 28.30 28.35 28.00 29.10 16,809,453 479,140,628 28.504 20.51 20.47 20.51 20.25 21.05 23,238,877 20.618 -7.35%
2020-03-20 0 30.60 30.55 30.60 28.70 30.60 19,239,567 573,721,082 29.820 22.13 22.10 22.13 20.76 22.13 26,598,482 21.570 9.29%
2020-03-19 0 28.00 28.00 28.05 27.05 29.80 34,937,668 979,869,192 28.046 20.25 20.25 20.29 19.57 21.56 48,300,927 20.287 -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 21.52 21.45 21.52 21.09 23.29 48,539,434 22.205 -7.47%
2020-03-17 0 32.15 32.15 32.30 31.25 33.15 26,564,050 849,902,585 31.994 23.26 23.26 23.36 22.60 23.98 36,724,496 23.143 -1.38%
2020-03-16 0 32.60 32.55 32.60 31.95 33.60 19,472,946 637,205,569 32.723 23.58 23.54 23.58 23.11 24.30 26,921,125 23.669 -3.83%
2020-03-13 0 33.90 33.85 33.90 30.80 34.20 28,161,053 914,847,025 32.486 24.52 24.48 24.52 22.28 24.74 38,932,334 23.498 -0.88%
2020-03-12 0 34.20 34.20 34.25 33.55 34.55 16,408,914 559,225,758 34.081 24.74 24.74 24.77 24.27 24.99 22,685,136 24.652 -3.12%
2020-03-11 0 35.30 35.25 35.35 34.85 36.10 11,081,537 391,281,044 35.309 25.53 25.50 25.57 25.21 26.11 15,320,098 25.540 -0.28%
2020-03-10 0 35.40 35.35 35.40 34.35 36.25 18,942,032 669,719,255 35.356 25.61 25.57 25.61 24.85 26.22 26,187,143 25.574 1.58%
2020-03-09 0 34.85 34.85 34.90 34.30 35.35 23,884,663 831,872,463 34.829 25.21 25.21 25.24 24.81 25.57 33,020,274 25.193 -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 26.62 26.58 26.62 26.58 27.49 40,739,447 26.736 -3.92%
2020-03-05 0 38.30 38.25 38.30 37.25 38.35 15,864,803 602,737,968 37.992 27.70 27.67 27.70 26.94 27.74 21,932,909 27.481 0.92%
2020-03-04 0 37.95 37.95 38.00 36.75 38.25 24,747,263 932,456,971 37.679 27.45 27.45 27.49 26.58 27.67 34,212,809 27.255 2.99%
2020-03-03 0 36.85 36.80 36.85 36.30 37.10 10,890,411 399,821,162 36.713 26.65 26.62 26.65 26.26 26.84 15,055,869 26.556 -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 26.73 26.69 26.73 25.93 27.12 49,134,123 26.593 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 26.00 25.97 26.00 25.32 26.00 72,430,739 25.865 0.00%
2020-02-27 0 35.95 35.90 35.95 34.55 36.00 20,298,267 717,146,906 35.330 26.00 25.97 26.00 24.99 26.04 28,062,122 25.556 3.45%
2020-02-26 0 34.75 34.75 34.80 33.85 35.45 15,303,200 532,487,107 34.796 25.14 25.14 25.17 24.48 25.64 21,156,499 25.169 -0.29%
2020-02-25 0 34.85 34.85 34.90 34.35 35.10 11,545,834 400,432,059 34.682 25.21 25.21 25.24 24.85 25.39 15,961,984 25.087 0.87%
2020-02-24 0 34.55 34.55 34.60 34.25 35.20 9,877,825 341,448,193 34.567 24.99 24.99 25.03 24.77 25.46 13,655,980 25.004 -1.71%
2020-02-21 0 35.15 35.10 35.15 34.70 35.30 11,737,652 411,649,008 35.071 25.43 25.39 25.43 25.10 25.53 16,227,170 25.368 -1.26%
2020-02-20 0 35.60 35.55 35.60 34.90 36.50 9,180,341 325,413,049 35.447 25.75 25.71 25.75 25.24 26.40 12,691,717 25.640 -1.25%
2020-02-19 0 36.05 36.00 36.05 35.30 36.20 10,745,315 386,185,582 35.940 26.08 26.04 26.08 25.53 26.18 14,855,275 25.997 1.98%
2020-02-18 0 35.35 35.30 35.35 34.95 35.60 8,052,496 284,074,928 35.278 25.57 25.53 25.57 25.28 25.75 11,132,484 25.518 -2.08%
2020-02-17 0 36.10 36.10 36.15 35.90 36.35 9,615,188 347,506,041 36.141 26.11 26.11 26.15 25.97 26.29 13,292,888 26.142 -0.28%
2020-02-14 0 36.20 36.20 36.25 35.90 36.70 12,036,950 436,136,668 36.233 26.18 26.18 26.22 25.97 26.55 16,640,946 26.209 0.00%
2020-02-13 0 36.20 36.15 36.20 35.80 36.75 13,355,930 484,174,260 36.252 26.18 26.15 26.18 25.90 26.58 18,464,421 26.222 0.84%
2020-02-12 0 35.90 35.90 36.00 35.25 36.10 13,331,633 478,226,879 35.872 25.97 25.97 26.04 25.50 26.11 18,430,830 25.947 0.98%
2020-02-11 0 35.55 35.50 35.55 34.85 35.85 11,623,801 412,319,046 35.472 25.71 25.68 25.71 25.21 25.93 16,069,772 25.658 2.45%
2020-02-10 0 34.70 34.60 34.70 33.45 34.80 13,425,528 462,463,790 34.447 25.10 25.03 25.10 24.20 25.17 18,560,639 24.916 0.43%
2020-02-07 0 34.55 34.55 34.65 34.30 35.15 11,301,536 392,028,890 34.688 24.99 24.99 25.06 24.81 25.43 15,624,244 25.091 -1.99%
2020-02-06 0 35.25 35.20 35.25 34.05 35.40 15,692,847 548,427,084 34.948 25.50 25.46 25.50 24.63 25.61 21,695,182 25.279 3.68%
2020-02-05 0 34.00 34.00 34.05 33.65 34.55 22,235,151 759,623,417 34.163 24.59 24.59 24.63 24.34 24.99 30,739,842 24.711 0.59%
2020-02-04 0 33.80 33.75 33.80 32.60 33.95 20,262,079 679,682,893 33.545 24.45 24.41 24.45 23.58 24.56 28,012,093 24.264 3.36%
2020-02-03 0 32.70 32.65 32.75 32.30 33.25 15,513,608 509,704,474 32.855 23.65 23.62 23.69 23.36 24.05 21,447,386 23.765 0.00%
2020-01-31 0 32.70 32.65 32.70 32.55 33.25 10,824,768 354,672,536 32.765 23.65 23.62 23.65 23.54 24.05 14,965,118 23.700 0.15%
2020-01-30 0 32.65 32.60 32.65 32.55 33.65 12,689,778 418,767,842 33.000 23.62 23.58 23.62 23.54 24.34 17,543,473 23.870 -2.10%
2020-01-29 0 33.35 33.30 33.35 32.20 33.45 16,998,525 562,956,814 33.118 24.12 24.09 24.12 23.29 24.20 23,500,267 23.955 -2.49%
2020-01-24 0 34.20 34.20 34.30 34.15 34.55 8,079,938 277,422,829 34.335 24.74 24.74 24.81 24.70 24.99 11,170,422 24.835 -0.73%
2020-01-23 0 34.45 34.40 34.45 34.15 35.10 13,726,331 474,216,142 34.548 24.92 24.88 24.92 24.70 25.39 18,976,496 24.990 -3.23%
2020-01-22 0 35.60 35.60 35.65 34.65 35.85 14,046,176 495,686,372 35.290 25.75 25.75 25.79 25.06 25.93 19,418,678 25.526 2.74%
2020-01-21 0 34.65 34.65 34.70 34.65 36.00 17,423,454 613,534,744 35.213 25.06 25.06 25.10 25.06 26.04 24,087,726 25.471 -4.55%
2020-01-20 0 36.30 36.30 36.35 36.30 37.70 11,154,879 408,733,926 36.642 26.26 26.26 26.29 26.26 27.27 15,421,493 26.504 -2.94%
2020-01-17 0 37.40 37.30 37.40 37.10 37.95 7,527,824 281,043,467 37.334 27.05 26.98 27.05 26.84 27.45 10,407,131 27.005 -0.93%
2020-01-16 0 37.75 37.70 37.75 36.75 37.80 15,934,003 597,099,511 37.473 27.31 27.27 27.31 26.58 27.34 22,028,577 27.106 3.14%
2020-01-15 0 36.60 36.50 36.60 36.30 37.00 10,157,297 371,593,204 36.584 26.47 26.40 26.47 26.26 26.76 14,042,347 26.462 0.41%
2020-01-14 0 36.45 36.45 36.50 36.20 37.15 18,131,577 661,413,417 36.479 26.37 26.37 26.40 26.18 26.87 25,066,698 26.386 -1.35%
2020-01-13 0 36.95 36.85 36.95 36.75 37.65 18,754,063 697,226,671 37.177 26.73 26.65 26.73 26.58 27.23 25,927,278 26.892 -0.54%
2020-01-10 0 37.15 37.15 37.20 37.10 38.50 12,933,694 483,295,807 37.367 26.87 26.87 26.91 26.84 27.85 17,880,684 27.029 -3.38%
2020-01-09 0 38.45 38.40 38.45 38.05 38.50 7,174,927 274,493,077 38.257 27.81 27.78 27.81 27.52 27.85 9,919,255 27.673 1.59%
2020-01-08 0 37.85 37.80 37.85 37.15 38.05 5,755,032 217,416,602 37.779 27.38 27.34 27.38 26.87 27.52 7,956,266 27.326 -0.26%
2020-01-07 0 37.95 37.85 37.95 37.75 38.50 6,621,873 252,058,399 38.065 27.45 27.38 27.45 27.31 27.85 9,154,664 27.533 0.66%
2020-01-06 0 37.70 37.70 37.75 37.45 38.35 7,350,835 278,466,276 37.882 27.27 27.27 27.31 27.09 27.74 10,162,445 27.402 -1.95%
2020-01-03 0 38.45 38.40 38.45 38.40 40.45 9,211,511 357,921,530 38.856 27.81 27.78 27.81 27.78 29.26 12,734,809 28.106 -2.41%
2020-01-02 0 39.40 39.40 39.45 38.85 40.15 8,027,478 317,513,275 39.553 28.50 28.50 28.54 28.10 29.04 11,097,897 28.610 1.55%
2019-12-31 0 38.80 38.80 38.90 38.00 38.95 3,905,135 150,710,308 38.593 28.07 28.07 28.14 27.49 28.17 5,398,805 27.915 0.91%
2019-12-30 0 38.45 38.45 38.50 38.15 38.90 7,829,834 301,804,356 38.545 27.81 27.81 27.85 27.60 28.14 10,824,656 27.881 1.05%
2019-12-27 0 38.05 38.05 38.10 37.45 38.20 7,869,198 298,186,865 37.893 27.52 27.52 27.56 27.09 27.63 10,879,076 27.409 2.42%
2019-12-24 0 37.15 37.10 37.15 36.85 37.30 2,744,401 101,785,647 37.088 26.87 26.84 26.87 26.65 26.98 3,794,103 26.827 0.13%
2019-12-23 0 37.10 37.05 37.10 36.65 37.30 9,151,591 337,712,070 36.902 26.84 26.80 26.84 26.51 26.98 12,651,970 26.692 -0.27%
2019-12-20 0 37.20 37.15 37.20 36.60 37.60 12,143,324 451,857,286 37.210 26.91 26.87 26.91 26.47 27.20 16,788,007 26.915 1.50%
2019-12-19 0 36.65 36.65 36.70 36.20 37.75 16,843,085 621,061,078 36.873 26.51 26.51 26.55 26.18 27.31 23,285,373 26.672 -2.14%
2019-12-18 0 37.45 37.40 37.45 36.80 37.60 11,318,224 421,715,504 37.260 27.09 27.05 27.09 26.62 27.20 15,647,315 26.951 0.67%
2019-12-17 0 37.20 37.20 37.25 36.90 37.95 19,227,592 718,220,316 37.354 26.91 26.91 26.94 26.69 27.45 26,581,926 27.019 -2.49%
2019-12-16 0 38.15 38.10 38.15 37.40 38.45 8,939,573 340,503,905 38.090 27.60 27.56 27.60 27.05 27.81 12,358,858 27.551 1.33%
2019-12-13 0 37.65 37.60 37.65 37.15 38.10 11,243,866 421,150,159 37.456 27.23 27.20 27.23 26.87 27.56 15,544,516 27.093 1.48%
2019-12-12 0 37.10 37.05 37.10 36.75 37.75 11,580,712 429,967,025 37.128 26.84 26.80 26.84 26.58 27.31 16,010,202 26.856 0.95%
2019-12-11 0 36.75 36.70 36.75 36.00 36.85 9,325,749 340,691,841 36.532 26.58 26.55 26.58 26.04 26.65 12,892,741 26.425 2.37%
2019-12-10 0 35.90 35.90 35.95 35.55 36.25 4,732,935 170,381,225 35.999 25.97 25.97 26.00 25.71 26.22 6,543,229 26.039 0.00%
2019-12-09 0 35.90 35.90 36.00 35.35 36.85 13,282,904 480,773,686 36.195 25.97 25.97 26.04 25.57 26.65 18,363,463 26.181 1.70%
2019-12-06 0 35.30 35.30 35.40 35.20 35.85 5,569,812 197,314,411 35.426 25.53 25.53 25.61 25.46 25.93 7,700,201 25.625 0.14%
2019-12-05 0 35.25 35.20 35.25 34.85 35.75 9,527,082 335,639,329 35.230 25.50 25.46 25.50 25.21 25.86 13,171,082 25.483 1.00%
2019-12-04 0 34.90 34.90 34.95 34.50 35.40 11,021,061 384,096,496 34.851 25.24 25.24 25.28 24.95 25.61 15,236,491 25.209 -1.83%
2019-12-03 0 35.55 35.55 35.60 35.00 36.05 9,639,053 343,752,576 35.662 25.71 25.71 25.75 25.32 26.08 13,325,881 25.796 0.71%
2019-12-02 0 35.30 35.30 35.40 34.25 35.70 19,513,744 687,371,571 35.225 25.53 25.53 25.61 24.77 25.82 26,977,528 25.479 4.28%
2019-11-29 0 33.85 33.80 33.85 33.75 34.60 10,512,645 356,812,479 33.941 24.48 24.45 24.48 24.41 25.03 14,533,612 24.551 -2.17%
2019-11-28 0 34.60 34.60 34.65 34.10 35.05 7,154,441 247,558,782 34.602 25.03 25.03 25.06 24.67 25.35 9,890,933 25.029 0.00%
2019-11-27 0 34.60 34.55 34.60 34.20 34.85 7,240,810 249,703,566 34.486 25.03 24.99 25.03 24.74 25.21 10,010,337 24.945 -0.14%
2019-11-26 0 34.65 34.65 34.70 34.45 35.45 17,507,915 608,065,947 34.731 25.06 25.06 25.10 24.92 25.64 24,204,493 25.122 -1.28%
2019-11-25 0 35.10 35.05 35.10 34.60 35.30 12,134,218 425,283,204 35.048 25.39 25.35 25.39 25.03 25.53 16,775,418 25.352 2.18%
2019-11-22 0 34.35 34.25 34.35 33.95 34.60 5,532,214 189,669,178 34.284 24.85 24.77 24.85 24.56 25.03 7,648,223 24.799 0.88%
2019-11-21 0 34.05 34.00 34.05 33.65 34.25 11,006,592 374,287,370 34.006 24.63 24.59 24.63 24.34 24.77 15,216,488 24.597 -1.30%
2019-11-20 0 34.50 34.45 34.50 33.80 34.80 11,531,420 398,057,650 34.519 24.95 24.92 24.95 24.45 25.17 15,942,056 24.969 0.73%
2019-11-19 0 34.25 34.25 34.30 33.20 34.55 14,502,365 495,706,758 34.181 24.77 24.77 24.81 24.01 24.99 20,049,354 24.724 2.54%
2019-11-18 0 33.40 33.40 33.45 32.80 33.70 11,599,869 387,249,134 33.384 24.16 24.16 24.20 23.73 24.38 16,036,686 24.148 1.21%
2019-11-15 0 33.00 32.95 33.00 32.90 33.45 4,827,855 160,037,205 33.149 23.87 23.83 23.87 23.80 24.20 6,674,454 23.978 -0.15%
2019-11-14 0 33.05 33.05 33.10 32.75 33.50 6,620,932 219,169,286 33.102 23.91 23.91 23.94 23.69 24.23 9,153,363 23.944 -0.45%
2019-11-13 0 33.20 33.15 33.20 33.00 33.55 11,402,243 378,508,090 33.196 24.01 23.98 24.01 23.87 24.27 15,763,471 24.012 -2.35%
2019-11-12 0 34.00 34.00 34.05 33.60 34.20 5,602,357 190,437,788 33.992 24.59 24.59 24.63 24.30 24.74 7,745,195 24.588 0.89%
2019-11-11 0 33.70 33.70 33.75 33.55 34.40 10,405,567 351,931,557 33.821 24.38 24.38 24.41 24.27 24.88 14,385,578 24.464 -3.58%
2019-11-08 0 34.95 34.90 34.95 34.75 35.45 14,050,137 492,654,781 35.064 25.28 25.24 25.28 25.14 25.64 19,424,154 25.363 -0.99%
2019-11-07 0 35.30 35.25 35.30 34.85 35.40 9,045,579 317,411,917 35.090 25.53 25.50 25.53 25.21 25.61 12,505,410 25.382 0.57%
2019-11-06 0 35.10 35.10 35.15 34.40 35.20 13,842,575 482,252,557 34.838 25.39 25.39 25.43 24.88 25.46 19,137,202 25.200 0.43%
2019-11-05 0 34.95 34.95 35.00 34.45 35.25 16,222,250 567,158,043 34.962 25.28 25.28 25.32 24.92 25.50 22,427,075 25.289 1.16%
2019-11-04 0 34.55 34.50 34.55 33.95 34.60 20,207,120 692,494,990 34.270 24.99 24.95 24.99 24.56 25.03 27,936,113 24.789 1.92%
2019-11-01 0 33.90 33.90 33.95 33.15 34.00 25,616,933 863,855,492 33.722 24.52 24.52 24.56 23.98 24.59 35,415,117 24.392 1.35%
2019-10-31 0 33.45 33.40 33.45 33.05 33.60 16,262,340 542,742,946 33.374 24.20 24.16 24.20 23.91 24.30 22,482,499 24.141 0.90%
2019-10-30 0 33.15 33.10 33.15 32.90 33.70 7,477,613 248,226,194 33.196 23.98 23.94 23.98 23.80 24.38 10,337,715 24.012 -1.49%
2019-10-29 0 33.65 33.65 33.70 33.30 33.85 13,727,813 461,649,256 33.629 24.34 24.34 24.38 24.09 24.48 18,978,545 24.325 0.30%
2019-10-28 0 33.55 33.55 33.60 33.35 33.80 9,237,196 310,732,274 33.639 24.27 24.27 24.30 24.12 24.45 12,770,318 24.332 0.15%
2019-10-25 0 33.50 33.45 33.50 33.15 33.80 9,534,956 319,741,104 33.534 24.23 24.20 24.23 23.98 24.45 13,181,968 24.256 0.30%
2019-10-24 0 33.40 33.35 33.40 32.80 33.55 20,647,176 687,992,915 33.321 24.16 24.12 24.16 23.73 24.27 28,544,485 24.102 1.98%
2019-10-23 0 32.75 32.70 32.75 32.60 33.70 22,847,755 753,752,685 32.990 23.69 23.65 23.69 23.58 24.38 31,586,760 23.863 -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 24.09 24.09 24.12 24.01 24.38 370,889,568 24.318 -7.88%
2019-10-21 0 36.15 36.15 36.25 35.75 36.65 10,024,701 363,927,259 36.303 26.15 26.15 26.22 25.86 26.51 13,859,035 26.259 -0.14%
2019-10-18 0 36.20 36.15 36.20 36.10 36.90 10,264,129 373,533,018 36.392 26.18 26.15 26.18 26.11 26.69 14,190,041 26.324 -1.36%
2019-10-17 0 36.70 36.65 36.70 36.15 37.50 10,460,896 384,726,227 36.778 26.55 26.51 26.55 26.15 27.12 14,462,069 26.602 0.41%
2019-10-16 0 36.55 36.40 36.55 35.15 36.60 11,159,457 403,985,972 36.201 26.44 26.33 26.44 25.43 26.47 15,427,822 26.186 2.81%
2019-10-15 0 35.55 35.50 35.55 35.25 35.80 7,501,639 266,356,071 35.506 25.71 25.68 25.71 25.50 25.90 10,370,930 25.683 0.85%
2019-10-14 0 35.25 35.25 35.30 35.20 36.05 10,777,114 382,991,641 35.537 25.50 25.50 25.53 25.46 26.08 14,899,237 25.705 -1.12%
2019-10-11 0 35.65 35.60 35.65 34.60 35.65 12,424,519 437,442,096 35.208 25.79 25.75 25.79 25.03 25.79 17,176,756 25.467 3.78%
2019-10-10 0 34.35 34.30 34.35 33.40 34.65 14,348,935 489,950,975 34.145 24.85 24.81 24.85 24.16 25.06 19,837,239 24.699 0.59%
2019-10-09 0 34.15 34.10 34.15 32.95 34.70 13,498,246 459,111,193 34.013 24.70 24.67 24.70 23.83 25.10 18,661,171 24.602 2.40%
2019-10-08 0 33.35 33.30 33.35 32.85 33.60 5,862,891 195,523,187 33.349 24.12 24.09 24.12 23.76 24.30 8,105,380 24.123 0.76%
2019-10-04 0 33.10 33.05 33.10 32.60 33.80 3,951,269 130,903,113 33.129 23.94 23.91 23.94 23.58 24.45 5,462,584 23.964 -0.45%
2019-10-03 0 33.25 33.25 33.35 32.75 33.50 5,693,665 188,798,153 33.159 24.05 24.05 24.12 23.69 24.23 7,871,427 23.985 1.06%
2019-10-02 0 32.90 32.85 32.90 32.45 33.25 6,041,569 198,257,938 32.816 23.80 23.76 23.80 23.47 24.05 8,352,400 23.737 0.15%
2019-09-30 0 32.85 32.80 32.85 31.85 33.10 7,565,346 248,177,411 32.805 23.76 23.73 23.76 23.04 23.94 10,459,004 23.729 1.70%
2019-09-27 0 32.30 32.30 32.35 32.10 32.60 4,668,647 150,861,620 32.314 23.36 23.36 23.40 23.22 23.58 6,454,351 23.374 -1.37%
2019-09-26 0 32.75 32.65 32.75 31.95 32.95 9,388,438 305,799,697 32.572 23.69 23.62 23.69 23.11 23.83 12,979,408 23.560 2.34%
2019-09-25 0 32.00 32.00 32.05 31.85 32.65 5,028,971 161,474,639 32.109 23.15 23.15 23.18 23.04 23.62 6,952,495 23.225 -1.40%
2019-09-24 0 32.60 32.60 32.65 32.45 33.20 7,879,636 258,118,276 32.758 23.48 23.48 23.51 23.37 23.91 10,941,839 23.590 -0.31%
2019-09-23 0 32.70 32.70 32.75 32.50 33.50 5,991,617 196,756,011 32.839 23.55 23.55 23.58 23.40 24.12 8,320,093 23.648 -1.80%
2019-09-20 0 33.30 33.20 33.30 32.95 33.70 11,185,902 372,737,690 33.322 23.98 23.91 23.98 23.73 24.27 15,532,994 23.997 1.06%
2019-09-19 0 32.95 32.90 32.95 32.75 33.20 3,754,199 123,569,289 32.915 23.73 23.69 23.73 23.58 23.91 5,213,165 23.703 -0.30%
2019-09-18 0 33.05 33.00 33.05 32.90 33.55 5,357,771 177,672,455 33.162 23.80 23.76 23.80 23.69 24.16 7,439,921 23.881 0.76%
2019-09-17 0 32.80 32.75 32.80 32.55 33.35 7,643,007 250,782,262 32.812 23.62 23.58 23.62 23.44 24.02 10,613,251 23.629 -1.35%
2019-09-16 0 33.25 33.15 33.25 32.15 33.35 7,412,578 243,837,352 32.895 23.94 23.87 23.94 23.15 24.02 10,293,272 23.689 -0.15%
2019-09-13 0 33.30 33.25 33.30 32.55 33.50 7,011,815 233,081,856 33.241 23.98 23.94 23.98 23.44 24.12 9,736,763 23.938 1.68%
2019-09-12 0 32.75 32.75 32.80 32.60 33.20 6,717,986 220,528,315 32.827 23.58 23.58 23.62 23.48 23.91 9,328,746 23.640 0.77%
2019-09-11 0 32.50 32.50 32.55 32.15 32.70 9,263,675 300,583,237 32.448 23.40 23.40 23.44 23.15 23.55 12,863,746 23.367 0.00%
2019-09-10 0 32.50 32.45 32.50 32.20 33.15 7,247,797 235,065,057 32.433 23.40 23.37 23.40 23.19 23.87 10,064,453 23.356 -0.61%
2019-09-09 0 32.70 32.65 32.70 32.50 33.55 7,833,163 256,503,878 32.746 23.55 23.51 23.55 23.40 24.16 10,877,305 23.582 -1.95%
2019-09-06 0 33.35 33.30 33.35 33.00 33.90 8,881,682 295,552,967 33.277 24.02 23.98 24.02 23.76 24.41 12,333,302 23.964 -0.30%
2019-09-05 0 33.45 33.40 33.45 32.75 34.45 15,814,255 530,660,245 33.556 24.09 24.05 24.09 23.58 24.81 21,960,028 24.165 1.98%
2019-09-04 0 32.80 32.75 32.80 31.25 33.00 10,214,828 330,444,155 32.349 23.62 23.58 23.62 22.50 23.76 14,184,539 23.296 4.96%
2019-09-03 0 31.25 31.15 31.25 30.85 31.70 5,739,378 179,053,951 31.197 22.50 22.43 22.50 22.22 22.83 7,969,829 22.466 -0.95%
2019-09-02 0 31.55 31.50 31.55 31.10 32.05 8,527,769 267,323,445 31.347 22.72 22.68 22.72 22.40 23.08 11,841,851 22.574 -1.10%
2019-08-30 0 31.90 31.85 31.90 31.60 32.40 7,969,367 254,655,780 31.954 22.97 22.94 22.97 22.76 23.33 11,066,441 23.012 -0.31%
2019-08-29 0 32.00 32.00 32.05 31.55 32.30 8,611,290 274,996,526 31.934 23.04 23.04 23.08 22.72 23.26 11,957,830 22.997 -0.16%
2019-08-28 0 32.05 32.00 32.05 31.70 32.55 4,553,812 145,865,556 32.032 23.08 23.04 23.08 22.83 23.44 6,323,525 23.067 0.94%
2019-08-27 0 31.75 31.70 31.75 31.55 32.20 9,425,416 299,598,602 31.786 22.86 22.83 22.86 22.72 23.19 13,088,344 22.890 0.00%
2019-08-26 0 31.75 31.75 31.80 30.95 31.80 11,457,268 360,690,542 31.481 22.86 22.86 22.90 22.29 22.90 15,909,819 22.671 -3.20%
2019-08-23 0 32.80 32.75 32.80 31.95 32.85 11,291,643 366,985,627 32.501 23.62 23.58 23.62 23.01 23.66 15,679,828 23.405 0.61%
2019-08-22 0 32.60 32.55 32.60 32.10 33.65 19,074,732 621,948,759 32.606 23.48 23.44 23.48 23.12 24.23 26,487,600 23.481 -0.76%
2019-08-21 0 32.85 32.80 32.85 31.45 33.20 17,624,302 576,196,968 32.693 23.66 23.62 23.66 22.65 23.91 24,473,500 23.544 4.45%
2019-08-20 0 31.45 31.40 31.45 31.05 31.85 10,971,701 345,861,955 31.523 22.65 22.61 22.65 22.36 22.94 15,235,549 22.701 -0.94%
2019-08-19 0 31.75 31.70 31.75 30.80 31.85 12,095,078 381,890,761 31.574 22.86 22.83 22.86 22.18 22.94 16,795,496 22.738 4.44%
2019-08-16 0 30.40 30.40 30.45 29.70 30.65 7,484,184 226,763,408 30.299 21.89 21.89 21.93 21.39 22.07 10,392,705 21.819 0.00%
2019-08-15 0 30.40 30.35 30.40 29.50 30.50 6,307,537 190,112,843 30.141 21.89 21.86 21.89 21.24 21.96 8,758,787 21.705 1.33%
2019-08-14 0 30.00 29.95 30.00 29.80 30.60 7,998,165 240,623,713 30.085 21.60 21.57 21.60 21.46 22.04 11,106,431 21.665 -0.17%
2019-08-13 0 30.05 30.05 30.10 29.75 30.35 14,961,813 449,252,737 30.027 21.64 21.64 21.68 21.42 21.86 20,776,308 21.623 -2.28%
2019-08-12 0 30.75 30.75 30.85 30.70 31.40 8,585,853 266,373,509 31.025 22.14 22.14 22.22 22.11 22.61 11,922,508 22.342 -0.49%
2019-08-09 0 30.90 30.90 30.95 30.70 31.25 6,021,320 186,368,142 30.951 22.25 22.25 22.29 22.11 22.50 8,361,340 22.289 -0.64%
2019-08-08 0 31.10 31.10 31.15 30.65 31.45 6,050,694 188,487,863 31.151 22.40 22.40 22.43 22.07 22.65 8,402,129 22.433 0.97%
2019-08-07 0 30.80 30.80 30.85 30.40 30.95 9,668,118 297,191,593 30.739 22.18 22.18 22.22 21.89 22.29 13,425,365 22.137 0.16%
2019-08-06 0 30.75 30.70 30.75 29.50 30.75 16,180,052 490,237,939 30.299 22.14 22.11 22.14 21.24 22.14 22,467,982 21.819 -0.32%
2019-08-05 0 30.85 30.80 30.85 30.50 31.35 13,905,838 428,042,367 30.781 22.22 22.18 22.22 21.96 22.58 19,309,958 22.167 -2.83%
2019-08-02 0 31.75 31.75 31.80 31.05 32.05 17,226,337 546,427,477 31.720 22.86 22.86 22.90 22.36 23.08 23,920,877 22.843 -2.91%
2019-08-01 0 32.70 32.70 32.75 32.60 33.45 17,181,852 564,485,342 32.854 23.55 23.55 23.58 23.48 24.09 23,859,104 23.659 -3.11%
2019-07-31 0 33.75 33.65 33.75 33.45 33.95 7,073,272 238,262,067 33.685 24.30 24.23 24.30 24.09 24.45 9,822,104 24.258 -1.75%
2019-07-30 0 34.35 34.35 34.40 33.70 34.65 5,289,055 181,655,588 34.346 24.74 24.74 24.77 24.27 24.95 7,344,500 24.734 1.18%
2019-07-29 0 33.95 33.90 33.95 33.80 34.40 6,923,618 235,692,095 34.042 24.45 24.41 24.45 24.34 24.77 9,614,291 24.515 -1.45%
2019-07-26 0 34.45 34.40 34.45 34.20 34.80 10,354,845 357,892,612 34.563 24.81 24.77 24.81 24.63 25.06 14,378,969 24.890 -1.15%
2019-07-25 0 34.85 34.80 34.85 34.75 35.85 13,483,105 471,820,209 34.993 25.10 25.06 25.10 25.02 25.82 18,722,941 25.200 -0.85%
2019-07-24 0 35.15 35.10 35.15 34.10 35.40 15,603,849 546,268,336 35.009 25.31 25.28 25.31 24.56 25.49 21,667,854 25.211 3.53%
2019-07-23 0 33.95 33.90 33.95 33.65 34.35 9,710,790 329,680,900 33.950 24.45 24.41 24.45 24.23 24.74 13,484,620 24.449 -0.29%
2019-07-22 0 34.05 34.05 34.10 33.95 34.75 10,101,509 345,879,454 34.240 24.52 24.52 24.56 24.45 25.02 14,027,181 24.658 -2.01%
2019-07-19 0 34.75 34.75 34.80 34.45 34.95 6,323,414 219,319,268 34.684 25.02 25.02 25.06 24.81 25.17 8,780,834 24.977 0.29%
2019-07-18 0 34.65 34.55 34.65 34.45 34.95 4,072,170 141,086,909 34.647 24.95 24.88 24.95 24.81 25.17 5,654,706 24.950 -0.57%
2019-07-17 0 34.85 34.80 34.85 34.20 34.90 5,706,181 197,923,629 34.686 25.10 25.06 25.10 24.63 25.13 7,923,731 24.979 0.14%
2019-07-16 0 34.80 34.70 34.80 34.10 34.90 7,601,701 262,857,671 34.579 25.06 24.99 25.06 24.56 25.13 10,555,892 24.902 0.72%
2019-07-15 0 34.55 34.50 34.55 33.80 35.05 3,418,078 117,738,101 34.446 24.88 24.84 24.88 24.34 25.24 4,746,420 24.806 -0.43%
2019-07-12 0 34.70 34.70 34.80 34.35 35.30 5,264,679 183,213,979 34.801 24.99 24.99 25.06 24.74 25.42 7,310,651 25.061 0.43%
2019-07-11 0 34.55 34.50 34.55 34.40 35.35 8,427,120 292,859,270 34.752 24.88 24.84 24.88 24.77 25.46 11,702,087 25.026 0.44%
2019-07-10 0 34.40 34.30 34.40 33.90 34.65 5,380,618 184,392,182 34.270 24.77 24.70 24.77 24.41 24.95 7,471,647 24.679 1.78%
2019-07-09 0 33.80 33.80 33.85 33.60 34.60 6,602,010 224,224,419 33.963 24.34 24.34 24.38 24.20 24.92 9,167,699 24.458 -1.17%
2019-07-08 0 34.20 34.20 34.30 34.10 35.50 10,040,175 345,255,638 34.387 24.63 24.63 24.70 24.56 25.56 13,942,012 24.764 -4.07%
2019-07-05 0 35.65 35.65 35.70 35.30 35.95 4,185,639 149,398,978 35.693 25.67 25.67 25.71 25.42 25.89 5,812,272 25.704 0.28%
2019-07-04 0 35.55 35.55 35.60 35.00 36.35 10,365,810 371,513,781 35.840 25.60 25.60 25.64 25.20 26.18 14,394,196 25.810 0.99%
2019-07-03 0 35.20 35.15 35.20 34.50 35.65 8,072,093 284,632,379 35.261 25.35 25.31 25.35 24.84 25.67 11,209,089 25.393 1.88%
2019-07-02 0 34.55 34.55 34.60 34.10 34.95 9,337,102 323,365,553 34.632 24.88 24.88 24.92 24.56 25.17 12,965,709 24.940 0.44%
2019-06-28 0 34.40 34.40 34.45 34.25 34.85 7,923,818 273,188,734 34.477 24.77 24.77 24.81 24.66 25.10 11,003,191 24.828 -0.86%
2019-06-27 0 34.70 34.70 34.80 34.05 34.85 5,872,737 203,173,013 34.596 24.99 24.99 25.06 24.52 25.10 8,155,014 24.914 1.61%
2019-06-26 0 34.15 34.10 34.15 33.95 34.70 7,927,039 271,822,568 34.291 24.59 24.56 24.59 24.45 24.99 11,007,664 24.694 -1.01%
2019-06-25 0 34.50 34.45 34.50 34.30 35.25 9,500,352 329,863,286 34.721 24.84 24.81 24.84 24.70 25.38 13,192,401 25.004 -0.72%
2019-06-24 0 34.75 34.75 34.80 33.75 34.90 12,960,005 448,139,324 34.579 25.02 25.02 25.06 24.30 25.13 17,996,553 24.901 2.36%
2019-06-21 0 33.95 33.95 34.00 33.55 34.10 9,085,862 307,904,494 33.888 24.45 24.45 24.48 24.16 24.56 12,616,831 24.404 0.15%
2019-06-20 0 33.90 33.80 33.90 33.00 33.90 10,239,422 343,504,600 33.547 24.41 24.34 24.41 23.76 24.41 14,218,690 24.159 1.80%
2019-06-19 0 33.30 33.25 33.30 32.85 33.60 10,109,546 335,324,171 33.169 23.98 23.94 23.98 23.66 24.20 14,038,342 23.886 2.94%
2019-06-18 0 32.35 32.35 32.45 31.45 32.45 10,762,148 345,515,546 32.105 23.30 23.30 23.37 22.65 23.37 14,944,559 23.120 1.13%
2019-06-17 0 33.10 33.05 33.10 32.95 33.50 6,183,149 205,121,416 33.174 23.04 23.00 23.04 22.93 23.31 8,884,537 23.087 0.00%
2019-06-14 0 33.10 33.05 33.10 32.55 33.35 11,457,415 378,356,128 33.023 23.04 23.00 23.04 22.65 23.21 16,463,104 22.982 -0.90%
2019-06-13 0 33.40 33.40 33.45 32.15 33.65 13,673,407 450,874,103 32.975 23.24 23.24 23.28 22.37 23.42 19,647,252 22.948 1.52%
2019-06-12 0 32.90 32.90 32.95 32.65 34.00 11,001,749 364,311,049 33.114 22.90 22.90 22.93 22.72 23.66 15,808,359 23.045 -1.64%
2019-06-11 0 33.45 33.45 33.50 33.20 33.80 8,013,909 268,487,389 33.503 23.28 23.28 23.31 23.11 23.52 11,515,147 23.316 -0.30%
2019-06-10 0 33.55 33.55 33.65 32.75 33.75 12,778,014 425,828,317 33.325 23.35 23.35 23.42 22.79 23.49 18,360,666 23.192 2.76%
2019-06-06 0 32.65 32.65 32.70 32.05 32.80 5,249,888 171,116,371 32.594 22.72 22.72 22.76 22.31 22.83 7,543,538 22.684 0.77%
2019-06-05 0 32.40 32.40 32.45 32.15 33.00 10,272,688 333,389,548 32.454 22.55 22.55 22.58 22.37 22.97 14,760,775 22.586 0.47%
2019-06-04 0 32.25 32.20 32.25 31.85 32.35 7,236,027 232,799,155 32.172 22.44 22.41 22.44 22.17 22.51 10,397,412 22.390 1.26%
2019-06-03 0 31.85 31.85 31.90 31.75 32.30 8,230,669 263,153,101 31.972 22.17 22.17 22.20 22.10 22.48 11,826,608 22.251 -0.16%
2019-05-31 0 31.90 31.90 31.95 31.75 32.55 9,472,354 303,488,059 32.039 22.20 22.20 22.24 22.10 22.65 13,610,779 22.298 -1.39%
2019-05-30 0 32.35 32.30 32.35 31.85 32.95 8,351,276 269,408,338 32.260 22.51 22.48 22.51 22.17 22.93 11,999,908 22.451 0.15%
2019-05-29 0 32.30 32.30 32.35 32.10 32.75 5,148,408 166,867,470 32.411 22.48 22.48 22.51 22.34 22.79 7,397,722 22.557 -0.92%
2019-05-28 0 32.60 32.60 32.65 31.65 32.60 18,569,804 603,436,557 32.496 22.69 22.69 22.72 22.03 22.69 26,682,860 22.615 1.87%
2019-05-27 0 32.00 32.00 32.05 31.55 32.05 9,830,881 313,333,055 31.872 22.27 22.27 22.31 21.96 22.31 14,125,945 22.181 1.11%
2019-05-24 0 31.65 31.60 31.65 31.30 32.15 6,844,942 216,251,927 31.593 22.03 21.99 22.03 21.78 22.37 9,835,464 21.987 1.12%
2019-05-23 0 31.30 31.25 31.30 30.95 31.90 8,468,198 265,582,833 31.362 21.78 21.75 21.78 21.54 22.20 12,167,912 21.826 -1.26%
2019-05-22 0 31.70 31.65 31.70 31.45 32.20 6,653,427 210,846,759 31.690 22.06 22.03 22.06 21.89 22.41 9,560,277 22.054 -0.47%
2019-05-21 0 31.85 31.85 31.90 31.65 32.60 11,019,086 351,928,775 31.938 22.17 22.17 22.20 22.03 22.69 15,833,271 22.227 -0.78%
2019-05-20 0 32.10 32.05 32.10 31.75 32.80 11,289,149 362,483,422 32.109 22.34 22.31 22.34 22.10 22.83 16,221,323 22.346 -1.08%
2019-05-17 0 32.45 32.40 32.45 32.10 33.15 12,496,838 406,575,869 32.534 22.58 22.55 22.58 22.34 23.07 17,956,645 22.642 -1.07%
2019-05-16 0 32.80 32.80 32.85 32.00 33.15 11,518,965 378,184,149 32.831 22.83 22.83 22.86 22.27 23.07 16,551,544 22.849 1.23%
2019-05-15 0 32.40 32.35 32.40 32.00 32.60 9,355,867 302,299,979 32.311 22.55 22.51 22.55 22.27 22.69 13,443,399 22.487 -0.31%
2019-05-14 0 32.50 32.50 32.55 32.05 32.90 12,140,833 393,655,389 32.424 22.62 22.62 22.65 22.31 22.90 17,445,103 22.565 -1.66%
2019-05-10 0 33.05 33.00 33.05 32.45 33.45 7,139,334 235,882,718 33.040 23.00 22.97 23.00 22.58 23.28 10,258,474 22.994 2.32%
2019-05-09 0 32.30 32.30 32.35 32.10 33.45 10,422,365 339,353,685 32.560 22.48 22.48 22.51 22.34 23.28 14,975,845 22.660 -3.58%
2019-05-08 0 33.50 33.45 33.50 33.15 34.05 9,392,368 315,040,388 33.542 23.31 23.28 23.31 23.07 23.70 13,495,848 23.344 -0.59%
2019-05-07 0 33.70 33.70 33.75 33.40 34.20 11,671,867 394,141,324 33.768 23.45 23.45 23.49 23.24 23.80 16,771,249 23.501 0.45%
2019-05-06 0 33.55 33.50 33.55 33.05 33.70 11,718,024 391,669,739 33.425 23.35 23.31 23.35 23.00 23.45 16,837,571 23.262 -2.04%
2019-05-03 0 34.25 34.20 34.25 33.45 34.30 5,614,658 191,131,860 34.042 23.84 23.80 23.84 23.28 23.87 8,067,675 23.691 0.59%
2019-05-02 0 34.05 34.05 34.10 33.60 34.60 10,989,245 375,452,357 34.165 23.70 23.70 23.73 23.38 24.08 15,790,392 23.777 -0.29%
2019-04-30 0 34.15 34.10 34.15 34.00 34.65 10,134,371 348,127,568 34.351 23.77 23.73 23.77 23.66 24.11 14,562,028 23.907 -1.73%
2019-04-29 0 34.75 34.70 34.75 34.00 34.80 10,948,619 378,600,643 34.580 24.18 24.15 24.18 23.66 24.22 15,732,017 24.066 2.21%
2019-04-26 0 34.00 33.95 34.00 33.55 34.15 6,873,913 233,548,297 33.976 23.66 23.63 23.66 23.35 23.77 9,877,092 23.645 1.04%
2019-04-25 0 33.65 33.65 33.75 33.55 34.85 10,092,694 344,945,790 34.178 23.42 23.42 23.49 23.35 24.25 14,502,143 23.786 -2.04%
2019-04-24 0 34.35 34.30 34.35 33.85 34.80 20,528,986 704,463,539 34.316 23.91 23.87 23.91 23.56 24.22 29,497,999 23.882 2.38%
2019-04-23 0 33.55 33.50 33.55 32.50 33.95 20,510,215 683,312,239 33.316 23.35 23.31 23.35 22.62 23.63 29,471,027 23.186 -0.74%
2019-04-18 0 33.80 33.75 33.80 33.35 33.90 15,104,718 510,972,467 33.829 23.52 23.49 23.52 23.21 23.59 21,703,895 23.543 -1.17%
2019-04-17 0 34.20 34.20 34.25 34.15 34.75 7,067,670 242,712,662 34.341 23.80 23.80 23.84 23.77 24.18 10,155,500 23.900 -0.15%
2019-04-16 0 34.25 34.20 34.25 33.95 34.60 17,383,495 594,859,161 34.220 23.84 23.80 23.84 23.63 24.08 24,978,259 23.815 -0.29%
2019-04-15 0 34.35 34.35 34.40 34.30 35.65 15,357,670 536,000,667 34.901 23.91 23.91 23.94 23.87 24.81 22,067,361 24.289 -0.43%
2019-04-12 0 34.50 34.45 34.50 33.85 34.70 15,310,528 525,526,375 34.325 24.01 23.98 24.01 23.56 24.15 21,999,623 23.888 0.58%
2019-04-11 0 34.30 34.25 34.30 33.90 34.95 15,535,034 533,878,513 34.366 23.87 23.84 23.87 23.59 24.32 22,322,214 23.917 -1.58%
2019-04-10 0 34.85 34.85 34.90 34.85 36.00 18,317,295 642,516,840 35.077 24.25 24.25 24.29 24.25 25.05 26,320,031 24.412 -2.52%
2019-04-09 0 35.75 35.75 35.80 35.45 36.30 16,609,698 595,524,707 35.854 24.88 24.88 24.91 24.67 25.26 23,866,394 24.952 -0.56%
2019-04-08 0 35.95 35.90 35.95 35.50 36.30 14,329,777 514,261,536 35.888 25.02 24.98 25.02 24.71 25.26 20,590,386 24.976 1.55%
2019-04-04 0 35.40 35.40 35.50 35.25 35.90 7,775,594 275,426,027 35.422 24.64 24.64 24.71 24.53 24.98 11,172,713 24.652 -1.26%
2019-04-03 0 35.85 35.80 35.85 35.70 36.45 12,626,884 454,637,623 36.006 24.95 24.91 24.95 24.85 25.37 18,143,508 25.058 0.14%
2019-04-02 0 35.80 35.80 35.90 35.30 35.95 15,003,593 535,739,594 35.707 24.91 24.91 24.98 24.57 25.02 21,558,589 24.850 -0.56%
2019-04-01 0 36.00 35.95 36.00 35.85 37.35 25,795,450 939,454,378 36.419 25.05 25.02 25.05 24.95 25.99 37,065,356 25.346 2.27%
2019-03-29 0 35.20 35.15 35.20 33.65 35.35 20,158,261 702,731,887 34.861 24.50 24.46 24.50 23.42 24.60 28,965,307 24.261 4.61%
2019-03-28 0 33.65 33.65 33.70 33.00 34.00 15,849,087 532,017,640 33.568 23.42 23.42 23.45 22.97 23.66 22,773,475 23.361 0.15%
2019-03-27 0 33.60 33.55 33.60 32.50 33.95 18,619,466 624,713,275 33.552 23.38 23.35 23.38 22.62 23.63 26,754,220 23.350 2.91%
2019-03-26 0 32.65 32.60 32.65 31.85 33.00 10,349,939 335,510,388 32.417 22.72 22.69 22.72 22.17 22.97 14,871,777 22.560 1.56%
2019-03-25 0 32.15 32.15 32.20 31.30 32.45 7,650,206 245,391,592 32.076 22.37 22.37 22.41 21.78 22.58 10,992,544 22.323 -0.92%
2019-03-22 0 32.45 32.40 32.45 31.90 32.80 7,237,667 234,015,773 32.333 22.58 22.55 22.58 22.20 22.83 10,399,768 22.502 0.00%
2019-03-21 0 32.45 32.40 32.45 32.20 33.45 17,879,377 585,377,364 32.740 22.58 22.55 22.58 22.41 23.28 25,690,789 22.785 -2.41%
2019-03-20 0 33.25 33.25 33.30 32.65 33.55 13,683,342 453,348,609 33.131 23.14 23.14 23.17 22.72 23.35 19,661,527 23.058 -1.63%
2019-03-19 0 33.80 33.80 33.85 33.20 34.05 17,133,951 576,625,948 33.654 23.52 23.52 23.56 23.11 23.70 24,619,690 23.421 -0.73%
2019-03-18 0 34.05 34.00 34.05 31.40 34.05 23,645,529 784,652,351 33.184 23.70 23.66 23.70 21.85 23.70 33,976,145 23.094 9.13%
2019-03-15 0 31.20 31.20 31.30 30.15 31.60 12,744,696 396,927,332 31.145 21.71 21.71 21.78 20.98 21.99 18,312,791 21.675 2.80%
2019-03-14 0 30.35 30.30 30.35 29.95 30.95 7,567,435 229,419,007 30.317 21.12 21.09 21.12 20.84 21.54 10,873,610 21.099 -1.46%
2019-03-13 0 30.80 30.80 30.85 30.60 31.45 4,445,364 136,864,061 30.788 21.44 21.44 21.47 21.30 21.89 6,387,522 21.427 -0.81%
2019-03-12 0 31.05 31.00 31.05 30.15 31.10 11,282,458 348,103,010 30.853 21.61 21.57 21.61 20.98 21.64 16,211,709 21.472 3.67%
2019-03-11 0 29.95 29.90 29.95 29.20 30.10 7,968,271 236,528,751 29.684 20.84 20.81 20.84 20.32 20.95 11,449,570 20.658 0.50%
2019-03-08 0 29.80 29.65 29.80 29.35 30.60 28,463,507 853,085,612 29.971 20.74 20.63 20.74 20.43 21.30 40,899,074 20.858 -2.45%
2019-03-07 0 30.55 30.50 30.55 30.35 30.95 9,134,120 280,015,152 30.656 21.26 21.23 21.26 21.12 21.54 13,124,772 21.335 -1.13%
2019-03-06 0 30.90 30.85 30.90 29.90 31.00 14,159,517 434,494,525 30.686 21.50 21.47 21.50 20.81 21.57 20,345,741 21.356 2.83%
2019-03-05 0 30.05 30.05 30.10 29.75 30.30 10,550,631 316,941,981 30.040 20.91 20.91 20.95 20.70 21.09 15,160,150 20.906 0.33%
2019-03-04 0 29.95 29.90 29.95 29.45 30.55 10,708,007 321,043,140 29.982 20.84 20.81 20.84 20.50 21.26 15,386,283 20.866 0.50%
2019-03-01 0 29.80 29.75 29.80 29.15 30.00 14,689,106 434,639,975 29.589 20.74 20.70 20.74 20.29 20.88 21,106,704 20.593 1.71%
2019-02-28 0 29.30 29.30 29.40 29.15 29.90 10,995,728 324,208,940 29.485 20.39 20.39 20.46 20.29 20.81 15,799,708 20.520 -0.68%
2019-02-27 0 29.50 29.45 29.50 29.40 30.10 10,764,968 319,698,669 29.698 20.53 20.50 20.53 20.46 20.95 15,468,130 20.668 -1.17%
2019-02-26 0 29.85 29.85 29.90 29.60 30.35 10,491,636 313,378,984 29.869 20.77 20.77 20.81 20.60 21.12 15,075,380 20.787 -1.00%
2019-02-25 0 30.15 30.10 30.15 29.85 30.80 14,831,075 447,605,986 30.180 20.98 20.95 20.98 20.77 21.44 21,310,699 21.004 -2.27%
2019-02-22 0 30.85 30.80 30.85 30.10 30.90 12,351,390 376,737,151 30.502 21.47 21.44 21.47 20.95 21.50 17,747,652 21.227 0.65%
2019-02-21 0 30.65 30.55 30.65 29.50 30.85 16,780,068 511,166,245 30.463 21.33 21.26 21.33 20.53 21.47 24,111,198 21.200 2.51%
2019-02-20 0 29.90 29.90 29.95 29.60 30.05 12,539,452 373,877,561 29.816 20.81 20.81 20.84 20.60 20.91 18,017,877 20.750 0.67%
2019-02-19 0 29.70 29.70 29.75 29.45 30.00 10,046,291 299,509,040 29.813 20.67 20.67 20.70 20.50 20.88 14,435,466 20.748 0.85%
2019-02-18 0 29.45 29.40 29.45 29.20 29.65 11,617,861 341,298,243 29.377 20.50 20.46 20.50 20.32 20.63 16,693,648 20.445 1.20%
2019-02-15 0 29.10 29.05 29.10 28.90 29.80 11,299,698 329,911,190 29.196 20.25 20.22 20.25 20.11 20.74 16,236,481 20.319 -2.51%
2019-02-14 0 29.85 29.85 29.90 29.70 30.45 12,287,445 368,519,351 29.992 20.77 20.77 20.81 20.67 21.19 17,655,770 20.872 -1.00%
2019-02-13 0 30.15 30.10 30.15 29.55 30.40 9,478,902 284,702,787 30.035 20.98 20.95 20.98 20.57 21.16 13,620,188 20.903 2.38%
2019-02-12 0 29.45 29.45 29.50 29.40 30.00 11,811,087 349,835,785 29.619 20.50 20.50 20.53 20.46 20.88 16,971,293 20.613 -1.01%
2019-02-11 0 29.75 29.75 29.80 29.20 30.00 9,893,951 294,073,019 29.723 20.70 20.70 20.74 20.32 20.88 14,216,570 20.685 0.85%
2019-02-08 0 29.50 29.50 29.55 28.80 29.70 12,818,338 376,299,945 29.356 20.53 20.53 20.57 20.04 20.67 18,418,607 20.430 -1.17%
2019-02-04 0 29.85 29.85 29.90 29.65 30.35 6,561,485 196,199,815 29.902 20.77 20.77 20.81 20.63 21.12 9,428,166 20.810 -1.65%
2019-02-01 0 30.35 30.30 30.35 30.15 30.85 9,738,182 296,394,145 30.436 21.12 21.09 21.12 20.98 21.47 13,992,746 21.182 -0.49%
2019-01-31 0 30.50 30.50 30.55 30.30 31.35 17,421,422 535,775,311 30.754 21.23 21.23 21.26 21.09 21.82 25,032,756 21.403 -0.16%
2019-01-30 0 30.55 30.50 30.55 29.50 31.35 24,381,782 742,371,416 30.448 21.26 21.23 21.26 20.53 21.82 35,034,063 21.190 3.56%
2019-01-29 0 29.50 29.50 29.55 28.80 29.70 13,353,637 391,586,391 29.324 20.53 20.53 20.57 20.04 20.67 19,187,776 20.408 0.00%
2019-01-28 0 29.50 29.45 29.50 29.25 29.70 16,083,730 474,725,753 29.516 20.53 20.50 20.53 20.36 20.67 23,110,633 20.541 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 20.39 20.39 20.43 20.36 20.98 54,661,786 20.486 -1.18%
2019-01-24 0 29.65 29.60 29.65 29.25 30.15 15,606,995 462,623,819 29.642 20.63 20.60 20.63 20.36 20.98 22,425,615 20.629 -0.50%
2019-01-23 0 29.80 29.75 29.80 29.45 30.05 18,044,099 536,023,645 29.706 20.74 20.70 20.74 20.50 20.91 25,927,477 20.674 -0.50%
2019-01-22 0 29.95 29.90 29.95 29.25 30.90 17,488,000 522,689,975 29.888 20.84 20.81 20.84 20.36 21.50 25,128,422 20.801 -1.96%
2019-01-21 0 30.55 30.50 30.55 30.45 31.45 8,723,734 268,617,437 30.792 21.26 21.23 21.26 21.19 21.89 12,535,091 21.429 -1.93%
2019-01-18 0 31.15 31.15 31.20 30.25 31.45 10,446,423 324,439,553 31.057 21.68 21.68 21.71 21.05 21.89 15,010,414 21.614 2.30%
2019-01-17 0 30.45 30.45 30.50 30.15 30.85 18,022,671 550,361,532 30.537 21.19 21.19 21.23 20.98 21.47 25,896,688 21.252 -1.62%
2019-01-16 0 30.95 30.95 31.00 30.60 31.30 13,918,244 430,694,948 30.945 21.54 21.54 21.57 21.30 21.78 19,999,057 21.536 -1.90%
2019-01-15 0 31.55 31.50 31.55 30.80 31.75 12,933,410 406,351,532 31.419 21.96 21.92 21.96 21.44 22.10 18,583,953 21.866 2.10%
2019-01-14 0 30.90 30.85 30.90 30.60 31.30 9,121,302 281,876,946 30.903 21.50 21.47 21.50 21.30 21.78 13,106,354 21.507 -1.12%
2019-01-11 0 31.25 31.20 31.25 30.85 31.40 12,867,029 400,442,926 31.122 21.75 21.71 21.75 21.47 21.85 18,488,571 21.659 1.96%
2019-01-10 0 30.65 30.65 30.70 29.80 30.85 10,963,671 334,000,830 30.464 21.33 21.33 21.37 20.74 21.47 15,753,645 21.201 -0.49%
2019-01-09 0 30.80 30.75 30.80 29.95 31.00 15,983,182 488,170,514 30.543 21.44 21.40 21.44 20.84 21.57 22,966,156 21.256 4.58%
2019-01-08 0 29.45 29.40 29.45 28.85 30.10 13,728,033 404,020,638 29.430 20.50 20.46 20.50 20.08 20.95 19,725,743 20.482 -1.17%
2019-01-07 0 29.80 29.75 29.80 29.65 30.70 7,602,227 227,670,806 29.948 20.74 20.70 20.74 20.63 21.37 10,923,603 20.842 0.17%
2019-01-04 0 29.75 29.70 29.75 28.55 29.90 7,105,730 209,088,348 29.425 20.70 20.67 20.70 19.87 20.81 10,210,189 20.478 2.59%
2019-01-03 0 29.00 28.90 29.00 28.10 29.30 13,757,451 397,707,862 28.909 20.18 20.11 20.18 19.56 20.39 19,768,014 20.119 2.65%
2019-01-02 0 28.25 28.20 28.25 28.00 30.20 10,736,057 306,828,541 28.579 19.66 19.63 19.66 19.49 21.02 15,426,588 19.890 -6.15%
2018-12-31 0 30.10 30.05 30.10 29.90 30.60 8,251,329 250,073,032 30.307 20.95 20.91 20.95 20.81 21.30 11,856,294 21.092 0.50%
2018-12-28 0 29.95 29.90 29.95 29.35 30.35 7,226,526 215,493,357 29.820 20.84 20.81 20.84 20.43 21.12 10,383,760 20.753 1.35%
2018-12-27 0 29.55 29.50 29.55 29.05 30.10 7,522,644 221,888,045 29.496 20.57 20.53 20.57 20.22 20.95 10,809,250 20.528 0.17%
2018-12-24 0 29.50 29.30 29.50 28.90 29.55 5,376,160 157,436,102 29.284 20.53 20.39 20.53 20.11 20.57 7,724,978 20.380 0.00%
2018-12-21 0 29.50 29.50 29.60 29.15 30.45 11,907,123 352,182,518 29.577 20.53 20.53 20.60 20.29 21.19 17,109,287 20.584 -1.99%
2018-12-20 0 30.10 30.05 30.10 29.40 30.50 9,904,237 297,527,448 30.040 20.95 20.91 20.95 20.46 21.23 14,231,350 20.906 -0.50%
2018-12-19 0 30.25 30.20 30.25 29.85 30.75 7,150,721 216,629,861 30.295 21.05 21.02 21.05 20.77 21.40 10,274,836 21.084 1.68%
2018-12-18 0 29.75 29.75 29.80 29.45 31.35 15,119,744 454,713,493 30.074 20.70 20.70 20.74 20.50 21.82 21,725,486 20.930 -4.03%
2018-12-17 0 31.00 31.00 31.05 30.85 31.65 6,585,638 204,997,498 31.128 21.57 21.57 21.61 21.47 22.03 9,462,871 21.663 -0.16%
2018-12-14 0 31.05 30.95 31.05 30.45 31.20 15,500,012 479,548,549 30.939 21.61 21.54 21.61 21.19 21.71 22,271,891 21.532 -0.96%
2018-12-13 0 31.35 31.35 31.40 30.20 32.10 23,871,974 748,950,503 31.374 21.82 21.82 21.85 21.02 22.34 34,301,523 21.834 4.50%
2018-12-12 0 30.00 29.95 30.00 28.70 30.25 11,729,627 349,543,939 29.800 20.88 20.84 20.88 19.97 21.05 16,854,244 20.739 6.57%
2018-12-11 0 28.15 28.15 28.20 27.85 28.65 6,144,579 173,446,662 28.228 19.59 19.59 19.63 19.38 19.94 8,829,115 19.645 0.18%
2018-12-10 0 28.10 28.10 28.15 27.80 28.80 7,571,943 213,583,265 28.207 19.56 19.56 19.59 19.35 20.04 10,880,088 19.631 -3.93%
2018-12-07 0 29.25 29.25 29.30 28.65 29.25 20,682,191 603,142,754 29.162 20.36 20.36 20.39 19.94 20.36 29,718,139 20.295 2.09%
2018-12-06 0 28.65 28.60 28.65 28.15 29.05 14,398,978 411,125,793 28.552 19.94 19.90 19.94 19.59 20.22 20,689,821 19.871 -3.21%
2018-12-05 0 29.60 29.50 29.60 29.00 29.65 11,134,703 327,207,793 29.386 20.60 20.53 20.60 20.18 20.63 15,999,400 20.451 -1.82%
2018-12-04 0 30.15 30.05 30.15 29.55 30.15 13,423,592 401,363,304 29.900 20.98 20.91 20.98 20.57 20.98 19,288,294 20.809 -1.15%
2018-12-03 0 30.50 30.35 30.50 29.60 30.50 17,219,740 517,986,699 30.081 21.23 21.12 21.23 20.60 21.23 24,742,960 20.935 5.17%
2018-11-30 0 29.00 29.00 29.05 28.65 29.50 15,482,145 450,174,918 29.077 20.18 20.18 20.22 19.94 20.53 22,246,218 20.236 2.65%
2018-11-29 0 28.25 28.25 28.30 28.15 29.30 13,395,026 383,206,120 28.608 19.66 19.66 19.70 19.59 20.39 19,247,247 19.910 -2.59%
2018-11-28 0 29.00 28.95 29.00 28.60 29.35 12,845,588 373,629,836 29.086 20.18 20.15 20.18 19.90 20.43 18,457,762 20.242 0.00%
2018-11-27 0 29.00 28.95 29.00 28.25 29.10 9,974,226 288,019,344 28.876 20.18 20.15 20.18 19.66 20.25 14,331,916 20.096 0.69%
2018-11-26 0 28.80 28.75 28.80 28.60 29.25 13,840,187 399,496,491 28.865 20.04 20.01 20.04 19.90 20.36 19,886,897 20.088 -1.54%
2018-11-23 0 29.25 29.25 29.30 29.15 29.70 10,247,685 301,603,837 29.431 20.36 20.36 20.39 20.29 20.67 14,724,848 20.483 -1.52%
2018-11-22 0 29.70 29.60 29.70 28.80 29.80 10,506,885 309,283,627 29.436 20.67 20.60 20.67 20.04 20.74 15,097,292 20.486 1.37%
2018-11-21 0 29.30 29.25 29.30 28.85 29.60 12,694,577 370,954,010 29.221 20.39 20.36 20.39 20.08 20.60 18,240,776 20.337 -0.51%
2018-11-20 0 29.45 29.40 29.45 28.65 29.95 11,376,461 332,647,708 29.240 20.50 20.46 20.50 19.94 20.84 16,346,781 20.349 -1.17%
2018-11-19 0 29.80 29.75 29.80 28.60 29.80 15,224,316 446,467,357 29.326 20.74 20.70 20.74 19.90 20.74 21,875,745 20.409 4.56%
2018-11-16 0 28.50 28.40 28.50 27.50 28.50 10,074,499 282,597,277 28.051 19.83 19.76 19.83 19.14 19.83 14,475,998 19.522 1.60%
2018-11-15 0 28.05 28.00 28.05 27.55 28.15 11,588,519 322,998,251 27.872 19.52 19.49 19.52 19.17 19.59 16,651,486 19.398 0.72%
2018-11-14 0 27.85 27.80 27.85 27.45 28.45 9,291,930 259,640,807 27.943 19.38 19.35 19.38 19.10 19.80 13,351,529 19.447 -0.71%
2018-11-13 0 28.05 28.00 28.05 26.75 28.25 13,539,670 376,834,349 27.832 19.52 19.49 19.52 18.62 19.66 19,455,086 19.369 2.19%
2018-11-12 0 27.45 27.35 27.45 27.05 27.65 6,262,402 171,718,518 27.421 19.10 19.03 19.10 18.83 19.24 8,998,415 19.083 1.10%
2018-11-09 0 27.15 27.10 27.15 26.90 27.95 9,372,034 255,619,803 27.275 18.89 18.86 18.89 18.72 19.45 13,466,630 18.982 -3.21%
2018-11-08 0 28.05 28.00 28.05 27.95 28.55 5,698,129 160,648,768 28.193 19.52 19.49 19.52 19.45 19.87 8,187,614 19.621 -0.36%
2018-11-07 0 28.15 28.05 28.15 27.50 28.40 5,895,566 165,208,195 28.022 19.59 19.52 19.59 19.14 19.76 8,471,310 19.502 0.54%
2018-11-06 0 28.00 27.95 28.00 27.25 28.00 6,522,000 180,394,976 27.659 19.49 19.45 19.49 18.96 19.49 9,371,430 19.249 2.38%
2018-11-05 0 27.35 27.25 27.35 27.10 28.50 10,948,066 301,180,169 27.510 19.03 18.96 19.03 18.86 19.83 15,731,222 19.145 -4.04%
2018-11-02 0 28.50 28.45 28.50 28.05 29.15 20,618,524 588,203,413 28.528 19.83 19.80 19.83 19.52 20.29 29,626,656 19.854 2.33%
2018-11-01 0 27.85 27.80 27.85 26.85 28.80 24,151,604 673,102,686 27.870 19.38 19.35 19.38 18.69 20.04 34,703,322 19.396 4.70%
2018-10-31 0 26.60 26.50 26.60 26.25 27.00 14,022,983 372,271,641 26.547 18.51 18.44 18.51 18.27 18.79 20,149,556 18.475 0.57%
2018-10-30 0 26.45 26.30 26.45 25.55 26.80 10,121,872 266,150,268 26.295 18.41 18.30 18.41 17.78 18.65 14,544,068 18.300 0.19%
2018-10-29 0 26.40 26.35 26.40 26.10 27.25 8,453,471 222,979,295 26.377 18.37 18.34 18.37 18.16 18.96 12,146,751 18.357 1.15%
2018-10-26 0 26.10 26.05 26.10 25.60 27.40 14,015,441 368,869,383 26.319 18.16 18.13 18.16 17.82 19.07 20,138,719 18.316 0.38%
2018-10-25 0 26.00 25.95 26.00 24.65 26.00 14,303,723 367,098,566 25.665 18.09 18.06 18.09 17.16 18.09 20,552,950 17.861 1.36%
2018-10-24 0 25.65 25.60 25.65 25.40 26.30 6,880,080 177,734,719 25.833 17.85 17.82 17.85 17.68 18.30 9,885,953 17.979 0.79%
2018-10-23 0 25.45 25.40 25.45 25.35 26.90 10,960,281 282,270,040 25.754 17.71 17.68 17.71 17.64 18.72 15,748,774 17.923 -6.61%
2018-10-22 0 27.25 27.20 27.25 25.70 27.40 17,943,334 482,075,858 26.867 18.96 18.93 18.96 17.89 19.07 25,782,689 18.698 7.28%
2018-10-19 0 25.40 25.35 25.40 24.05 25.70 9,573,528 240,782,825 25.151 17.68 17.64 17.68 16.74 17.89 13,756,155 17.504 2.63%
2018-10-18 0 24.75 24.70 24.75 24.55 25.65 8,401,697 209,218,687 24.902 17.22 17.19 17.22 17.09 17.85 12,072,357 17.330 -0.80%
2018-10-16 0 24.95 24.90 24.95 24.45 25.35 9,534,348 236,649,110 24.821 17.36 17.33 17.36 17.02 17.64 13,699,858 17.274 0.60%
2018-10-15 0 24.80 24.80 24.85 24.75 25.30 7,575,161 189,328,554 24.993 17.26 17.26 17.29 17.22 17.61 10,884,712 17.394 -3.13%
2018-10-12 0 25.60 25.55 25.60 24.50 25.70 8,514,873 215,405,004 25.298 17.82 17.78 17.82 17.05 17.89 12,234,979 17.606 5.79%
2018-10-11 0 24.20 24.15 24.20 23.80 26.40 13,650,442 333,135,680 24.405 16.84 16.81 16.84 16.56 18.37 19,614,253 16.984 -4.91%
2018-10-10 0 25.45 25.40 25.45 25.10 25.90 6,819,180 173,721,432 25.475 17.71 17.68 17.71 17.47 18.02 9,798,446 17.729 0.59%
2018-10-09 0 25.30 25.25 25.30 24.50 25.75 12,974,093 327,373,854 25.233 17.61 17.57 17.61 17.05 17.92 18,642,411 17.561 0.60%
2018-10-08 0 25.15 25.10 25.15 25.05 26.40 13,792,939 350,345,534 25.400 17.50 17.47 17.50 17.43 18.37 19,819,006 17.677 -2.33%
2018-10-05 0 25.75 25.70 25.75 25.35 25.80 15,455,931 395,455,345 25.586 17.92 17.89 17.92 17.64 17.96 22,208,552 17.806 0.59%
2018-10-04 0 25.60 25.60 25.65 25.40 26.25 8,393,451 216,749,544 25.824 17.82 17.82 17.85 17.68 18.27 12,060,509 17.972 -2.48%
2018-10-03 0 26.25 26.25 26.30 25.60 26.65 11,540,356 303,902,274 26.334 18.27 18.27 18.30 17.82 18.55 16,582,281 18.327 -0.57%
2018-10-02 0 26.40 26.35 26.40 26.30 27.05 16,095,276 429,354,384 26.676 18.37 18.34 18.37 18.30 18.83 23,127,223 18.565 -3.65%
2018-09-28 0 27.40 27.35 27.40 27.15 28.10 10,138,000 279,508,571 27.570 19.07 19.03 19.07 18.89 19.56 14,567,243 19.187 0.00%
2018-09-27 0 27.40 27.35 27.40 27.20 28.20 9,817,600 271,253,808 27.629 19.07 19.03 19.07 18.93 19.63 14,106,861 19.229 -3.86%
2018-09-26 0 28.50 28.45 28.50 27.40 28.50 14,804,298 416,585,444 28.139 19.83 19.80 19.83 19.07 19.83 21,272,223 19.584 1.97%
2018-09-24 0 27.95 27.90 27.95 27.65 29.00 7,893,336 221,374,995 28.046 19.45 19.42 19.45 19.24 20.18 11,341,896 19.518 -4.83%
2018-09-21 0 29.50 29.45 29.50 28.30 29.55 16,802,905 487,757,548 29.028 20.44 20.41 20.44 19.61 20.47 24,250,880 20.113 2.79%
2018-09-20 0 28.70 28.65 28.70 28.10 28.90 10,362,127 295,507,361 28.518 19.89 19.85 19.89 19.47 20.02 14,955,194 19.760 1.06%
2018-09-19 0 28.40 28.40 28.45 26.90 28.50 15,899,740 442,638,068 27.839 19.68 19.68 19.71 18.64 19.75 22,947,383 19.289 4.60%
2018-09-18 0 27.15 27.10 27.15 26.40 27.30 10,722,204 287,812,588 26.843 18.81 18.78 18.81 18.29 18.92 15,474,877 18.599 1.88%
2018-09-17 0 26.65 26.60 26.65 26.55 27.15 6,132,743 163,817,687 26.712 18.47 18.43 18.47 18.40 18.81 8,851,113 18.508 -2.91%
2018-09-14 0 27.45 27.40 27.45 26.40 27.45 10,670,596 290,484,230 27.223 19.02 18.98 19.02 18.29 19.02 15,400,393 18.862 1.86%
2018-09-13 0 26.95 26.95 27.00 25.45 27.00 15,207,667 400,753,684 26.352 18.67 18.67 18.71 17.63 18.71 21,948,545 18.259 7.16%
2018-09-12 0 25.15 25.15 25.20 24.55 25.40 11,581,617 291,297,219 25.152 17.43 17.43 17.46 17.01 17.60 16,715,229 17.427 0.80%
2018-09-11 0 24.95 24.90 24.95 24.75 25.60 8,867,893 222,485,029 25.089 17.29 17.25 17.29 17.15 17.74 12,798,633 17.383 -1.96%
2018-09-10 0 25.45 25.45 25.50 25.25 26.60 10,733,905 274,565,802 25.579 17.63 17.63 17.67 17.50 18.43 15,491,764 17.723 -3.05%
2018-09-07 0 26.25 26.20 26.25 25.60 26.40 21,718,357 567,769,579 26.142 18.19 18.15 18.19 17.74 18.29 31,345,132 18.113 0.77%
2018-09-06 0 26.05 26.00 26.05 25.75 26.70 9,610,749 250,841,885 26.100 18.05 18.01 18.05 17.84 18.50 13,870,764 18.084 -0.95%
2018-09-05 0 26.30 26.30 26.35 26.10 27.30 14,070,736 372,132,373 26.447 18.22 18.22 18.26 18.08 18.92 20,307,663 18.325 -3.49%
2018-09-04 0 27.25 27.20 27.25 26.55 27.30 7,534,631 203,202,438 26.969 18.88 18.85 18.88 18.40 18.92 10,874,395 18.686 1.87%
2018-09-03 0 26.75 26.75 26.80 26.65 27.50 9,105,222 245,846,455 27.001 18.53 18.53 18.57 18.47 19.05 13,141,159 18.708 -2.19%
2018-08-31 0 27.35 27.35 27.40 27.10 27.50 9,351,579 255,718,382 27.345 18.95 18.95 18.98 18.78 19.05 13,496,715 18.947 -0.91%
2018-08-30 0 27.60 27.55 27.60 27.30 28.30 11,761,199 326,913,599 27.796 19.12 19.09 19.12 18.92 19.61 16,974,412 19.259 -1.08%
2018-08-29 0 27.90 27.90 27.95 27.70 28.75 13,812,596 388,861,859 28.153 19.33 19.33 19.37 19.19 19.92 19,935,101 19.506 -1.59%
2018-08-28 0 28.35 28.30 28.35 28.15 28.75 14,885,651 423,004,230 28.417 19.64 19.61 19.64 19.50 19.92 21,483,793 19.689 1.61%
2018-08-27 0 27.90 27.90 27.95 27.40 28.55 13,278,107 372,733,431 28.071 19.33 19.33 19.37 18.98 19.78 19,163,697 19.450 3.14%
2018-08-24 0 27.05 27.00 27.05 26.85 27.40 11,359,920 308,626,062 27.168 18.74 18.71 18.74 18.60 18.98 16,395,264 18.824 -2.70%
2018-08-23 0 27.80 27.75 27.80 27.65 29.00 20,795,423 585,443,883 28.153 19.26 19.23 19.26 19.16 20.09 30,013,103 19.506 -3.30%
2018-08-22 0 28.75 28.75 28.80 28.60 30.10 23,657,505 691,978,475 29.250 19.92 19.92 19.95 19.82 20.86 34,143,817 20.267 0.70%
2018-08-21 0 28.55 28.50 28.55 27.10 29.10 24,567,210 695,494,710 28.310 19.78 19.75 19.78 18.78 20.16 35,456,754 19.615 4.39%
2018-08-20 0 27.35 27.30 27.35 25.90 27.40 17,510,234 471,313,168 26.916 18.95 18.92 18.95 17.95 18.98 25,271,736 18.650 3.99%
2018-08-17 0 26.30 26.25 26.30 26.15 27.35 9,068,761 240,115,872 26.477 18.22 18.19 18.22 18.12 18.95 13,088,537 18.346 -0.19%
2018-08-16 0 26.35 26.30 26.35 25.65 26.60 13,237,527 347,260,818 26.233 18.26 18.22 18.26 17.77 18.43 19,105,130 18.176 0.76%
2018-08-15 0 26.15 26.10 26.15 25.95 27.30 14,518,906 382,363,930 26.336 18.12 18.08 18.12 17.98 18.92 20,954,487 18.247 -3.51%
2018-08-14 0 27.10 27.05 27.10 26.60 28.20 10,860,118 294,126,105 27.083 18.78 18.74 18.78 18.43 19.54 15,673,922 18.765 -1.99%
2018-08-13 0 27.65 27.65 27.70 27.20 28.15 9,609,446 267,552,303 27.843 19.16 19.16 19.19 18.85 19.50 13,868,883 19.292 -2.30%
2018-08-10 0 28.30 28.25 28.30 28.15 29.30 11,772,542 336,388,781 28.574 19.61 19.57 19.61 19.50 20.30 16,990,783 19.798 1.07%
2018-08-09 0 28.00 27.95 28.00 27.15 28.15 3,913,973 109,076,306 27.868 19.40 19.37 19.40 18.81 19.50 5,648,862 19.309 2.00%
2018-08-08 0 27.45 27.40 27.45 27.15 28.50 9,338,012 257,008,645 27.523 19.02 18.98 19.02 18.81 19.75 13,477,134 19.070 -2.14%
2018-08-07 0 28.05 28.00 28.05 27.00 28.20 8,984,541 248,783,501 27.690 19.44 19.40 19.44 18.71 19.54 12,966,986 19.186 4.47%
2018-08-06 0 26.85 26.85 26.90 26.60 27.60 9,223,921 249,168,434 27.013 18.60 18.60 18.64 18.43 19.12 13,312,472 18.717 -0.56%
2018-08-03 0 27.00 27.00 27.05 26.70 27.35 7,064,986 190,617,387 26.981 18.71 18.71 18.74 18.50 18.95 10,196,578 18.694 -0.18%
2018-08-02 0 27.05 27.05 27.10 27.00 27.80 15,648,492 425,889,319 27.216 18.74 18.74 18.78 18.71 19.26 22,584,768 18.857 -1.99%
2018-08-01 0 27.60 27.55 27.60 27.15 29.40 17,828,577 496,358,870 27.841 19.12 19.09 19.12 18.81 20.37 25,731,187 19.290 -3.83%
2018-07-31 0 28.70 28.65 28.70 28.45 29.05 8,986,543 257,438,645 28.647 19.89 19.85 19.89 19.71 20.13 12,969,875 19.849 -1.37%
2018-07-30 0 29.10 29.05 29.10 28.80 29.45 8,847,715 257,111,591 29.060 20.16 20.13 20.16 19.95 20.41 12,769,511 20.135 0.17%
2018-07-27 0 29.05 29.05 29.10 28.55 29.20 5,325,616 154,201,190 28.955 20.13 20.13 20.16 19.78 20.23 7,686,223 20.062 0.87%
2018-07-26 0 28.80 28.80 28.85 28.70 29.50 13,344,651 385,895,423 28.918 19.95 19.95 19.99 19.89 20.44 19,259,737 20.036 -0.17%
2018-07-25 0 28.85 28.80 28.85 27.85 28.95 11,197,424 319,988,496 28.577 19.99 19.95 19.99 19.30 20.06 16,160,741 19.800 2.67%
2018-07-24 0 28.10 28.05 28.10 26.50 28.10 10,003,764 278,409,781 27.831 19.47 19.44 19.47 18.36 19.47 14,437,985 19.283 5.05%
2018-07-23 0 26.75 26.70 26.75 26.30 26.95 9,252,216 246,991,701 26.695 18.53 18.50 18.53 18.22 18.67 13,353,309 18.497 0.38%
2018-07-20 0 26.65 26.60 26.65 25.60 26.85 16,885,343 442,525,885 26.208 18.47 18.43 18.47 17.74 18.60 24,369,859 18.159 -0.74%
2018-07-19 0 26.85 26.80 26.85 26.65 27.45 13,559,772 365,103,747 26.926 18.60 18.57 18.60 18.47 19.02 19,570,212 18.656 -1.29%
2018-07-18 0 27.20 27.15 27.20 26.95 27.55 10,334,073 280,782,507 27.171 18.85 18.81 18.85 18.67 19.09 14,914,705 18.826 0.37%
2018-07-17 0 27.10 27.10 27.15 26.95 27.45 14,901,166 404,650,720 27.156 18.78 18.78 18.81 18.67 19.02 21,506,185 18.816 -0.55%
2018-07-16 0 27.25 27.15 27.25 26.80 27.45 22,240,753 602,794,908 27.103 18.88 18.81 18.88 18.57 19.02 32,099,083 18.779 1.87%
2018-07-13 0 26.75 26.75 26.80 26.45 27.00 8,868,957 237,886,099 26.822 18.53 18.53 18.57 18.33 18.71 12,800,168 18.585 0.75%
2018-07-12 0 26.55 26.50 26.55 25.85 26.70 7,778,246 205,896,069 26.471 18.40 18.36 18.40 17.91 18.50 11,225,994 18.341 2.51%
2018-07-11 0 25.90 25.80 25.90 25.60 26.25 12,362,896 321,137,367 25.976 17.95 17.88 17.95 17.74 18.19 17,842,814 17.998 -1.71%
2018-07-10 0 26.35 26.30 26.35 25.95 26.80 10,725,970 283,078,457 26.392 18.26 18.22 18.26 17.98 18.57 15,480,312 18.286 1.15%
2018-07-09 0 26.05 26.05 26.10 25.80 27.10 16,816,789 444,691,148 26.443 18.05 18.05 18.08 17.88 18.78 24,270,918 18.322 2.16%
2018-07-06 0 25.50 25.45 25.50 24.50 25.90 10,125,942 256,655,987 25.346 17.67 17.63 17.67 16.98 17.95 14,614,319 17.562 0.99%
2018-07-05 0 25.25 25.25 25.30 24.85 25.90 11,615,536 294,201,444 25.328 17.50 17.50 17.53 17.22 17.95 16,764,183 17.549 0.60%
2018-07-04 0 25.10 25.05 25.10 24.50 25.50 13,426,965 333,917,592 24.869 17.39 17.36 17.39 16.98 17.67 19,378,537 17.231 -1.57%
2018-07-03 0 25.50 25.50 25.55 24.35 26.80 25,425,000 636,263,444 25.025 17.67 17.67 17.70 16.87 18.57 36,694,764 17.339 -3.59%
2018-06-29 0 26.45 26.40 26.45 25.30 26.50 15,929,454 416,733,497 26.161 18.33 18.29 18.33 17.53 18.36 22,990,267 18.127 5.38%
2018-06-28 0 25.10 25.10 25.15 24.60 25.50 11,289,696 282,472,576 25.020 17.39 17.39 17.43 17.04 17.67 16,293,913 17.336 0.00%
2018-06-27 0 25.10 25.10 25.15 25.00 26.50 16,136,553 409,981,610 25.407 17.39 17.39 17.43 17.32 18.36 23,289,164 17.604 -4.56%
2018-06-26 0 26.30 26.25 26.30 25.50 26.50 17,429,147 455,793,564 26.151 18.22 18.19 18.22 17.67 18.36 25,154,707 18.120 -0.75%
2018-06-25 0 26.50 26.50 26.55 26.40 27.85 12,785,037 342,169,215 26.763 18.36 18.36 18.40 18.29 19.30 18,452,071 18.544 -3.81%
2018-06-22 0 27.55 27.55 27.60 26.95 27.80 14,832,531 406,406,840 27.400 19.09 19.09 19.12 18.67 19.26 21,407,128 18.985 -0.18%
2018-06-21 0 27.60 27.60 27.65 27.55 28.80 10,963,575 306,396,359 27.947 19.12 19.12 19.16 19.09 19.95 15,823,237 19.364 -1.60%
2018-06-20 0 28.05 28.05 28.10 27.85 29.00 11,361,773 320,525,647 28.211 19.44 19.44 19.47 19.30 20.09 16,397,938 19.547 -0.71%
2018-06-19 0 28.25 28.25 28.30 27.70 29.15 18,039,970 509,798,321 28.259 19.57 19.57 19.61 19.19 20.20 26,036,281 19.580 -2.59%
2018-06-15 0 29.00 28.95 29.00 28.50 29.45 14,438,698 419,588,103 29.060 20.09 20.06 20.09 19.75 20.41 20,838,726 20.135 0.17%
2018-06-14 0 28.95 28.95 29.00 28.80 30.15 15,184,403 444,008,813 29.241 20.06 20.06 20.09 19.95 20.89 21,914,969 20.261 -3.66%
2018-06-13 0 30.05 30.05 30.10 30.05 30.65 8,946,001 271,465,241 30.345 20.82 20.82 20.86 20.82 21.24 12,911,363 21.025 -2.06%
2018-06-12 0 31.55 31.55 31.60 30.55 31.80 9,607,147 301,648,028 31.398 21.26 21.26 21.29 20.59 21.43 14,257,360 21.157 1.28%
2018-06-11 0 31.15 31.15 31.20 31.05 31.80 6,110,231 191,170,235 31.287 20.99 20.99 21.02 20.92 21.43 9,067,808 21.082 0.16%
2018-06-08 0 31.10 31.00 31.10 30.85 32.05 11,782,939 368,153,858 31.245 20.96 20.89 20.96 20.79 21.60 17,486,315 21.054 -1.11%
2018-06-07 0 31.45 31.45 31.50 31.00 31.65 8,480,229 265,654,301 31.326 21.19 21.19 21.23 20.89 21.33 12,584,972 21.109 0.96%
2018-06-06 0 31.15 31.15 31.20 31.10 31.85 8,233,247 258,008,424 31.337 20.99 20.99 21.02 20.96 21.46 12,218,442 21.116 -1.42%
2018-06-05 0 31.60 31.55 31.60 30.45 32.10 16,098,840 504,909,708 31.363 21.29 21.26 21.29 20.52 21.63 23,891,271 21.134 3.44%
2018-06-04 0 30.55 30.50 30.55 29.65 30.75 11,188,063 340,318,507 30.418 20.59 20.55 20.59 19.98 20.72 16,603,497 20.497 3.56%
2018-06-01 0 29.50 29.45 29.50 28.55 29.60 19,882,118 583,314,207 29.339 19.88 19.84 19.88 19.24 19.95 29,505,795 19.769 2.43%
2018-05-31 0 28.80 28.80 28.85 28.25 28.80 16,535,288 473,323,784 28.625 19.41 19.41 19.44 19.04 19.41 24,538,976 19.289 1.95%
2018-05-30 0 28.25 28.20 28.25 27.70 28.35 15,496,126 434,533,072 28.041 19.04 19.00 19.04 18.67 19.10 22,996,822 18.895 -1.40%
2018-05-29 0 28.65 28.60 28.65 28.40 28.95 9,400,065 269,073,423 28.625 19.31 19.27 19.31 19.14 19.51 13,950,043 19.288 -1.38%
2018-05-28 0 29.05 29.05 29.10 28.65 29.45 7,920,261 230,713,177 29.129 19.57 19.57 19.61 19.31 19.84 11,753,959 19.629 -0.17%
2018-05-25 0 29.10 29.05 29.10 28.75 29.35 8,219,669 239,379,314 29.123 19.61 19.57 19.61 19.37 19.78 12,198,291 19.624 -0.34%
2018-05-24 0 29.20 29.20 29.25 28.60 29.40 8,316,580 241,653,595 29.057 19.68 19.68 19.71 19.27 19.81 12,342,111 19.580 0.69%
2018-05-23 0 29.00 29.00 29.05 29.00 30.15 11,123,326 325,298,671 29.245 19.54 19.54 19.57 19.54 20.32 16,507,425 19.706 -3.49%
2018-05-21 0 30.05 30.05 30.10 30.05 31.10 6,117,189 185,228,900 30.280 20.25 20.25 20.28 20.25 20.96 9,078,134 20.404 -2.44%
2018-05-18 0 30.80 30.80 30.85 29.80 30.95 10,555,044 322,008,717 30.508 20.75 20.75 20.79 20.08 20.86 15,664,074 20.557 3.01%
2018-05-17 0 29.90 29.90 29.95 29.90 30.80 8,482,714 255,800,674 30.156 20.15 20.15 20.18 20.15 20.75 12,588,660 20.320 -1.81%
2018-05-16 0 30.45 30.45 30.50 29.70 30.55 9,105,556 275,410,094 30.246 20.52 20.52 20.55 20.01 20.59 13,512,980 20.381 1.33%
2018-05-15 0 30.05 29.95 30.05 29.55 30.35 6,826,287 204,019,821 29.887 20.25 20.18 20.25 19.91 20.45 10,130,461 20.139 -0.83%
2018-05-14 0 30.30 30.25 30.30 29.20 30.35 9,488,905 283,928,150 29.922 20.42 20.38 20.42 19.68 20.45 14,081,884 20.163 4.30%
2018-05-11 0 29.05 29.00 29.05 28.95 29.50 6,437,003 187,376,243 29.109 19.57 19.54 19.57 19.51 19.88 9,552,749 19.615 0.35%
2018-05-10 0 28.95 28.95 29.00 28.95 29.55 7,418,546 215,611,496 29.064 19.51 19.51 19.54 19.51 19.91 11,009,395 19.584 -1.53%
2018-05-09 0 29.40 29.35 29.40 28.95 29.45 10,513,157 307,132,077 29.214 19.81 19.78 19.81 19.51 19.84 15,601,912 19.686 2.08%
2018-05-08 0 28.80 28.75 28.80 28.40 28.80 8,023,372 230,114,484 28.681 19.41 19.37 19.41 19.14 19.41 11,906,980 19.326 2.13%
2018-05-07 0 28.20 28.15 28.20 28.00 28.75 6,843,251 193,883,187 28.332 19.00 18.97 19.00 18.87 19.37 10,155,636 19.091 0.18%
2018-05-04 0 28.15 28.15 28.20 28.00 28.95 11,043,823 311,940,802 28.246 18.97 18.97 19.00 18.87 19.51 16,389,440 19.033 -1.75%
2018-05-03 0 28.65 28.65 28.70 28.45 29.85 14,356,749 414,172,035 28.849 19.31 19.31 19.34 19.17 20.11 21,305,944 19.439 -4.50%
2018-05-02 0 30.00 29.95 30.00 29.50 30.45 13,452,570 403,478,596 29.993 20.22 20.18 20.22 19.88 20.52 19,964,109 20.210 0.84%
2018-04-30 0 29.75 29.70 29.75 29.00 29.80 9,349,757 275,787,923 29.497 20.05 20.01 20.05 19.54 20.08 13,875,384 19.876 3.48%
2018-04-27 0 28.75 28.75 28.80 28.60 29.25 7,864,814 225,970,403 28.732 19.37 19.37 19.41 19.27 19.71 11,671,674 19.361 0.17%
2018-04-26 0 28.70 28.65 28.70 28.50 29.40 8,480,049 244,446,228 28.826 19.34 19.31 19.34 19.20 19.81 12,584,705 19.424 -0.35%
2018-04-25 0 28.80 28.75 28.80 28.55 29.35 5,664,008 163,022,472 28.782 19.41 19.37 19.41 19.24 19.78 8,405,596 19.395 -2.21%
2018-04-24 0 29.45 29.40 29.45 28.30 29.45 9,046,721 263,815,513 29.161 19.84 19.81 19.84 19.07 19.84 13,425,667 19.650 3.51%
2018-04-23 0 28.45 28.45 28.50 28.20 28.65 7,184,750 204,292,611 28.434 19.17 19.17 19.20 19.00 19.31 10,662,434 19.160 -0.52%
2018-04-20 0 28.60 28.60 28.65 28.35 28.95 11,877,029 339,280,061 28.566 19.27 19.27 19.31 19.10 19.51 17,625,948 19.249 -2.05%
2018-04-19 0 29.20 29.15 29.20 28.45 29.20 10,682,142 309,148,911 28.941 19.68 19.64 19.68 19.17 19.68 15,852,692 19.501 2.46%
2018-04-18 0 28.50 28.40 28.50 27.95 28.80 16,003,585 452,573,789 28.280 19.20 19.14 19.20 18.83 19.41 23,749,909 19.056 1.24%
2018-04-17 0 28.15 28.10 28.15 28.00 28.80 20,663,763 585,229,413 28.322 18.97 18.93 18.97 18.87 19.41 30,665,785 19.084 -1.40%
2018-04-16 0 28.55 28.50 28.55 28.25 29.65 13,954,839 400,129,282 28.673 19.24 19.20 19.24 19.04 19.98 20,709,495 19.321 -2.89%
2018-04-13 0 29.40 29.40 29.45 29.15 30.10 13,947,294 412,327,975 29.563 19.81 19.81 19.84 19.64 20.28 20,698,298 19.921 -1.34%
2018-04-12 0 29.80 29.75 29.80 29.35 30.40 16,663,933 496,298,002 29.783 20.08 20.05 20.08 19.78 20.48 24,729,890 20.069 -0.33%
2018-04-11 0 29.90 29.80 29.90 29.40 30.35 17,142,795 511,475,791 29.836 20.15 20.08 20.15 19.81 20.45 25,440,539 20.105 1.53%
2018-04-10 0 29.45 29.40 29.45 28.55 29.50 12,428,214 363,368,337 29.237 19.84 19.81 19.84 19.24 19.88 18,443,927 19.701 2.43%
2018-04-09 0 28.75 28.70 28.75 28.20 29.35 12,204,603 351,328,496 28.787 19.37 19.34 19.37 19.00 19.78 18,112,080 19.397 0.52%
2018-04-06 0 28.60 28.50 28.60 28.10 28.75 8,814,465 251,164,906 28.495 19.27 19.20 19.27 18.93 19.37 13,080,991 19.201 2.14%
2018-04-04 0 28.00 28.00 28.05 28.00 29.35 11,884,480 340,943,620 28.688 18.87 18.87 18.90 18.87 19.78 17,637,006 19.331 -1.75%
2018-04-03 0 28.50 28.45 28.50 27.80 28.60 8,577,497 242,216,032 28.239 19.20 19.17 19.20 18.73 19.27 12,729,321 19.028 -0.18%
2018-03-29 0 28.55 28.55 28.60 27.90 28.80 12,679,139 360,542,434 28.436 19.24 19.24 19.27 18.80 19.41 18,816,309 19.161 1.24%
2018-03-28 0 28.20 28.20 28.25 28.05 29.25 13,377,460 382,035,604 28.558 19.00 19.00 19.04 18.90 19.71 19,852,643 19.244 -3.59%
2018-03-27 0 29.25 29.20 29.25 29.10 29.70 10,075,800 295,735,845 29.351 19.71 19.68 19.71 19.61 20.01 14,952,858 19.778 0.69%
2018-03-26 0 29.05 29.05 29.10 28.50 29.25 14,406,409 416,868,922 28.936 19.57 19.57 19.61 19.20 19.71 21,379,641 19.498 0.35%
2018-03-23 0 28.95 28.95 29.00 28.00 29.45 20,258,696 582,548,790 28.755 19.51 19.51 19.54 18.87 19.84 30,064,651 19.377 -3.82%
2018-03-22 0 30.10 30.10 30.15 30.00 31.35 16,204,719 492,457,763 30.390 20.28 20.28 20.32 20.22 21.12 24,048,400 20.478 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 20.25 20.22 20.25 19.54 21.16 58,092,777 20.477 5.25%
2018-03-20 0 28.55 28.55 28.60 27.70 28.90 17,054,688 483,259,964 28.336 19.24 19.24 19.27 18.67 19.47 25,309,785 19.094 0.71%
2018-03-19 0 28.35 28.30 28.35 27.85 28.60 10,947,926 308,366,970 28.167 19.10 19.07 19.10 18.77 19.27 16,247,125 18.980 -1.22%
2018-03-16 0 28.70 28.70 28.75 28.00 29.25 20,772,206 596,930,596 28.737 19.34 19.34 19.37 18.87 19.71 30,826,719 19.364 0.88%
2018-03-15 0 28.45 28.40 28.45 27.55 28.55 8,694,450 244,996,291 28.178 19.17 19.14 19.17 18.56 19.24 12,902,884 18.988 1.25%
2018-03-14 0 28.10 28.10 28.15 27.60 28.15 3,943,412 109,862,763 27.860 18.93 18.93 18.97 18.60 18.97 5,852,169 18.773 0.00%
2018-03-13 0 28.10 28.10 28.15 27.85 28.50 6,876,508 193,153,297 28.089 18.93 18.93 18.97 18.77 19.20 10,204,991 18.927 -1.40%
2018-03-12 0 28.50 28.45 28.50 28.35 29.15 8,776,324 251,349,925 28.640 19.20 19.17 19.20 19.10 19.64 13,024,388 19.298 0.71%
2018-03-09 0 28.30 28.30 28.35 28.15 28.85 6,907,569 196,223,626 28.407 19.07 19.07 19.10 18.97 19.44 10,251,087 19.142 -0.18%
2018-03-08 0 28.35 28.35 28.40 27.60 28.50 6,010,840 169,236,211 28.155 19.10 19.10 19.14 18.60 19.20 8,920,308 18.972 2.72%
2018-03-07 0 27.60 27.60 27.65 27.30 28.20 12,797,588 355,556,111 27.783 18.60 18.60 18.63 18.40 19.00 18,992,092 18.721 -0.72%
2018-03-06 0 27.80 27.80 27.85 26.90 28.10 15,287,197 421,187,917 27.552 18.73 18.73 18.77 18.13 18.93 22,686,763 18.565 1.83%
2018-03-05 0 27.30 27.25 27.30 27.10 28.80 19,394,287 538,372,449 27.759 18.40 18.36 18.40 18.26 19.41 28,781,836 18.705 -0.55%
2018-03-02 0 27.45 27.45 27.55 27.05 27.85 26,675,026 733,223,128 27.487 18.50 18.50 18.56 18.23 18.77 39,586,721 18.522 -1.79%
2018-03-01 0 27.95 27.95 28.00 27.10 28.25 16,455,507 457,193,962 27.784 18.83 18.83 18.87 18.26 19.04 24,420,578 18.722 0.00%
2018-02-28 0 27.95 27.95 28.00 27.50 28.45 23,568,918 658,466,024 27.938 18.83 18.83 18.87 18.53 19.17 34,977,142 18.826 -2.95%
2018-02-27 0 28.80 28.80 28.85 28.70 30.20 22,892,122 667,585,718 29.162 19.41 19.41 19.44 19.34 20.35 33,972,752 19.651 -3.36%
2018-02-26 0 29.80 29.75 29.80 29.10 30.30 21,190,578 626,031,810 29.543 20.08 20.05 20.08 19.61 20.42 31,447,598 19.907 -0.17%
2018-02-23 0 29.85 29.85 29.90 29.60 30.20 10,635,905 318,507,459 29.946 20.11 20.11 20.15 19.95 20.35 15,784,075 20.179 2.23%
2018-02-22 0 29.20 29.20 29.30 29.15 30.40 13,024,011 386,091,846 29.645 19.68 19.68 19.74 19.64 20.48 19,328,112 19.976 -4.11%
2018-02-21 0 30.45 30.45 30.50 29.20 30.75 11,204,287 335,725,269 29.964 20.52 20.52 20.55 19.68 20.72 16,627,574 20.191 2.35%
2018-02-20 0 29.75 29.70 29.75 29.40 30.40 10,180,511 304,495,808 29.910 20.05 20.01 20.05 19.81 20.48 15,108,253 20.154 -1.49%
2018-02-15 0 30.20 30.15 30.20 29.80 30.70 9,259,097 280,332,386 30.276 20.35 20.32 20.35 20.08 20.69 13,740,841 20.401 2.55%
2018-02-14 0 29.45 29.40 29.45 28.25 29.65 10,547,490 306,272,705 29.037 19.84 19.81 19.84 19.04 19.98 15,652,864 19.567 3.51%
2018-02-13 0 28.45 28.40 28.45 27.25 29.50 25,241,600 722,245,018 28.613 19.17 19.14 19.17 18.36 19.88 37,459,464 19.281 2.52%
2018-02-12 0 27.75 27.70 27.75 26.95 28.10 18,583,627 514,706,287 27.697 18.70 18.67 18.70 18.16 18.93 27,578,787 18.663 1.65%
2018-02-09 0 27.30 27.25 27.30 26.25 27.60 23,799,680 641,592,531 26.958 18.40 18.36 18.40 17.69 18.60 35,319,602 18.165 -2.67%
2018-02-08 0 28.05 28.00 28.05 27.60 29.25 23,708,925 669,342,987 28.232 18.90 18.87 18.90 18.60 19.71 35,184,918 19.024 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 18.73 18.70 18.73 18.56 21.36 98,304,677 19.848 -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 20.22 20.22 20.25 20.11 20.79 71,039,555 20.336 -6.40%
2018-02-05 0 32.05 32.00 32.05 30.85 32.40 21,613,610 688,581,364 31.859 21.60 21.56 21.60 20.79 21.83 32,075,393 21.468 0.00%
2018-02-02 0 32.05 32.05 32.10 31.45 32.75 16,723,411 537,293,110 32.128 21.60 21.60 21.63 21.19 22.07 24,818,158 21.649 -0.93%
2018-02-01 0 32.35 32.35 32.40 31.35 34.45 23,430,595 771,546,013 32.929 21.80 21.80 21.83 21.12 23.21 34,771,866 22.189 3.69%
2018-01-31 0 31.20 31.20 31.30 30.60 31.75 16,026,984 499,324,186 31.155 21.02 21.02 21.09 20.62 21.39 23,784,634 20.994 -1.27%
2018-01-30 0 31.60 31.60 31.65 30.70 31.95 18,166,803 568,876,049 31.314 21.29 21.29 21.33 20.69 21.53 26,960,205 21.101 0.96%
2018-01-29 0 31.30 31.25 31.30 31.00 31.80 21,236,186 665,888,276 31.356 21.09 21.06 21.09 20.89 21.43 31,515,282 21.129 -0.32%
2018-01-26 0 31.40 31.35 31.40 31.00 32.00 22,915,351 722,915,537 31.547 21.16 21.12 21.16 20.89 21.56 34,007,225 21.258 0.32%
2018-01-25 0 31.30 31.30 31.35 30.55 31.80 30,833,491 963,337,093 31.243 21.09 21.09 21.12 20.59 21.43 45,758,036 21.053 0.81%
2018-01-24 0 31.05 31.05 31.10 30.55 31.45 19,551,619 606,646,019 31.028 20.92 20.92 20.96 20.59 21.19 29,015,323 20.908 -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 21.06 21.06 21.09 19.74 21.43 64,995,969 20.479 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 20.28 20.25 20.28 19.20 20.42 65,246,247 19.995 6.36%
2018-01-19 0 28.30 28.20 28.30 26.35 28.80 28,697,137 802,477,609 27.964 19.07 19.00 19.07 17.76 19.41 42,587,608 18.843 7.40%
2018-01-18 0 26.35 26.35 26.40 26.20 26.95 27,106,733 716,261,792 26.424 17.76 17.76 17.79 17.65 18.16 40,227,390 17.805 0.00%
2018-01-17 0 26.35 26.30 26.35 25.75 26.50 18,034,542 473,487,545 26.254 17.76 17.72 17.76 17.35 17.86 26,763,924 17.691 -0.57%
2018-01-16 0 26.50 26.45 26.50 25.50 26.75 18,531,597 484,372,309 26.138 17.86 17.82 17.86 17.18 18.03 27,501,572 17.613 2.91%
2018-01-15 0 25.75 25.70 25.75 25.70 27.65 29,335,309 780,341,257 26.601 17.35 17.32 17.35 17.32 18.63 43,534,679 17.925 -3.20%
2018-01-12 0 26.60 26.55 26.65 26.30 26.85 16,523,306 439,276,671 26.585 17.92 17.89 17.96 17.72 18.09 24,521,195 17.914 -0.19%
2018-01-11 0 26.65 26.60 26.65 26.10 27.15 18,447,567 489,394,821 26.529 17.96 17.92 17.96 17.59 18.29 27,376,869 17.876 -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 18.06 18.03 18.06 17.32 18.73 78,692,557 18.215 2.68%
2018-01-09 0 26.10 26.05 26.10 25.50 26.70 35,693,725 926,950,609 25.970 17.59 17.55 17.59 17.18 17.99 52,970,802 17.499 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 17.22 17.22 17.25 16.91 17.82 62,227,786 17.324 3.02%
2018-01-05 0 24.80 24.75 24.80 23.75 24.95 26,213,947 646,319,841 24.656 16.71 16.68 16.71 16.00 16.81 38,902,463 16.614 4.20%
2018-01-04 0 23.80 23.75 23.80 23.55 24.00 10,014,772 237,655,671 23.731 16.04 16.00 16.04 15.87 16.17 14,862,290 15.991 0.00%
2018-01-03 0 23.80 23.80 23.85 23.75 24.35 13,709,112 329,316,894 24.022 16.04 16.04 16.07 16.00 16.41 20,344,827 16.187 0.21%
2018-01-02 0 23.75 23.75 23.80 23.20 24.35 16,058,781 383,394,165 23.874 16.00 16.00 16.04 15.63 16.41 23,831,822 16.087 3.26%
2017-12-29 0 23.00 23.00 23.05 22.80 23.30 5,784,225 132,825,057 22.963 15.50 15.50 15.53 15.36 15.70 8,584,003 15.474 -0.65%
2017-12-28 0 23.15 23.10 23.15 22.55 23.30 13,441,457 308,974,101 22.987 15.60 15.57 15.60 15.20 15.70 19,947,617 15.489 2.66%
2017-12-27 0 22.55 22.50 22.55 22.15 22.90 13,286,735 300,790,207 22.638 15.20 15.16 15.20 14.93 15.43 19,718,004 15.255 1.81%
2017-12-22 0 22.15 22.15 22.20 21.80 22.45 11,310,340 250,760,226 22.171 14.93 14.93 14.96 14.69 15.13 16,784,961 14.940 1.84%
2017-12-21 0 21.75 21.70 21.75 21.60 21.95 4,271,982 93,009,284 21.772 14.66 14.62 14.66 14.55 14.79 6,339,779 14.671 0.23%
2017-12-20 0 21.70 21.70 21.75 21.55 21.85 6,307,696 136,982,179 21.717 14.62 14.62 14.66 14.52 14.72 9,360,853 14.634 -0.46%
2017-12-19 0 21.80 21.75 21.80 21.55 22.05 6,057,288 131,897,712 21.775 14.69 14.66 14.69 14.52 14.86 8,989,238 14.673 -0.23%
2017-12-18 0 21.85 21.80 21.85 21.65 22.15 5,020,122 109,855,589 21.883 14.72 14.69 14.72 14.59 14.93 7,450,046 14.746 -0.23%
2017-12-15 0 21.90 21.90 21.95 21.80 22.20 12,537,786 274,913,164 21.927 14.76 14.76 14.79 14.69 14.96 18,606,536 14.775 -1.35%
2017-12-14 0 22.20 22.15 22.20 21.65 22.40 14,398,410 318,968,918 22.153 14.96 14.93 14.96 14.59 15.09 21,367,771 14.928 2.78%
2017-12-13 0 21.60 21.55 21.60 21.30 21.75 8,985,742 193,654,952 21.551 14.55 14.52 14.55 14.35 14.66 13,335,172 14.522 0.23%
2017-12-12 0 21.55 21.55 21.60 21.45 22.00 9,904,012 214,097,843 21.617 14.52 14.52 14.55 14.45 14.82 14,697,919 14.567 -1.37%
2017-12-11 0 21.85 21.80 21.85 21.65 22.15 6,891,969 150,285,837 21.806 14.72 14.69 14.72 14.59 14.93 10,227,936 14.694 -0.23%
2017-12-08 0 21.90 21.90 21.95 21.40 22.30 11,613,796 255,336,239 21.986 14.76 14.76 14.79 14.42 15.03 17,235,301 14.815 2.10%
2017-12-07 0 21.45 21.45 21.50 21.05 22.00 11,328,856 242,890,866 21.440 14.45 14.45 14.49 14.18 14.82 16,812,439 14.447 -1.38%
2017-12-06 0 21.75 21.70 21.75 21.70 22.60 10,966,459 240,973,603 21.974 14.66 14.62 14.66 14.62 15.23 16,274,629 14.807 -2.90%
2017-12-05 0 22.40 22.40 22.45 22.30 22.55 3,349,203 75,116,274 22.428 15.09 15.09 15.13 15.03 15.20 4,970,341 15.113 -0.67%
2017-12-04 0 22.55 22.55 22.60 22.30 22.80 8,307,445 187,615,008 22.584 15.20 15.20 15.23 15.03 15.36 12,328,554 15.218 -0.66%
2017-12-01 0 22.70 22.65 22.70 22.25 22.90 9,303,554 210,825,426 22.661 15.30 15.26 15.30 14.99 15.43 13,806,817 15.270 1.11%
2017-11-30 0 22.45 22.45 22.50 22.25 22.80 17,950,432 404,366,090 22.527 15.13 15.13 15.16 14.99 15.36 26,639,102 15.179 -0.44%
2017-11-29 0 22.55 22.55 22.60 22.20 22.80 9,073,716 204,503,493 22.538 15.20 15.20 15.23 14.96 15.36 13,465,729 15.187 1.35%
2017-11-28 0 22.25 22.25 22.30 22.05 22.45 10,005,797 222,206,568 22.208 14.99 14.99 15.03 14.86 15.13 14,848,971 14.964 0.00%
2017-11-27 0 22.25 22.20 22.25 22.05 22.55 15,368,302 342,510,837 22.287 14.99 14.96 14.99 14.86 15.20 22,807,126 15.018 0.68%
2017-11-24 0 22.10 22.05 22.10 21.90 22.40 8,201,787 181,442,548 22.122 14.89 14.86 14.89 14.76 15.09 12,171,754 14.907 0.45%
2017-11-23 0 22.00 22.00 22.05 21.85 22.65 9,295,737 206,052,483 22.166 14.82 14.82 14.86 14.72 15.26 13,795,216 14.937 -0.90%
2017-11-22 0 22.20 22.15 22.20 21.70 22.45 15,590,087 346,336,023 22.215 14.96 14.93 14.96 14.62 15.13 23,136,263 14.969 2.30%
2017-11-21 0 21.70 21.70 21.75 21.45 22.00 24,965,194 540,841,612 21.664 14.62 14.62 14.66 14.45 14.82 37,049,267 14.598 0.00%
2017-11-20 0 21.70 21.65 21.70 21.40 22.05 10,600,241 229,824,577 21.681 14.62 14.59 14.62 14.42 14.86 15,731,148 14.610 -1.36%
2017-11-17 0 22.00 22.00 22.05 21.90 22.35 10,645,341 235,365,373 22.110 14.82 14.82 14.86 14.76 15.06 15,798,078 14.898 -1.12%
2017-11-16 0 22.25 22.25 22.30 22.20 22.70 8,188,325 182,615,594 22.302 14.99 14.99 15.03 14.96 15.30 12,151,776 15.028 -0.22%
2017-11-15 0 22.30 22.30 22.35 22.20 22.55 8,012,305 179,514,120 22.405 15.03 15.03 15.06 14.96 15.20 11,890,556 15.097 -0.45%
2017-11-14 0 22.40 22.35 22.40 22.15 22.75 8,501,287 190,885,878 22.454 15.09 15.06 15.09 14.93 15.33 12,616,223 15.130 0.45%
2017-11-13 0 22.30 22.30 22.35 22.30 22.95 13,226,892 296,730,678 22.434 15.03 15.03 15.06 15.03 15.46 19,629,195 15.117 -1.33%
2017-11-10 0 22.60 22.55 22.60 22.55 23.15 15,918,197 360,614,694 22.654 15.23 15.20 15.23 15.20 15.60 23,623,191 15.265 -1.95%
2017-11-09 0 23.05 23.00 23.05 22.90 23.25 6,748,725 155,969,708 23.111 15.53 15.50 15.53 15.43 15.67 10,015,356 15.573 0.00%
2017-11-08 0 23.05 23.00 23.05 22.95 23.45 7,066,753 163,561,834 23.145 15.53 15.50 15.53 15.46 15.80 10,487,322 15.596 -0.65%
2017-11-07 0 23.20 23.20 23.25 22.85 23.35 18,402,846 425,609,745 23.127 15.63 15.63 15.67 15.40 15.73 27,310,501 15.584 0.00%
2017-11-06 0 23.20 23.20 23.25 23.00 23.50 6,358,403 147,564,664 23.208 15.63 15.63 15.67 15.50 15.84 9,436,104 15.638 -2.11%
2017-11-03 0 23.70 23.70 23.75 23.50 24.05 4,580,267 109,114,257 23.823 15.97 15.97 16.00 15.84 16.21 6,797,285 16.053 0.42%
2017-11-02 0 23.60 23.60 23.65 23.60 24.20 6,778,182 161,028,967 23.757 15.90 15.90 15.94 15.90 16.31 10,059,072 16.008 -0.42%
2017-11-01 0 23.70 23.70 23.75 23.35 23.90 14,646,165 346,589,886 23.664 15.97 15.97 16.00 15.73 16.10 21,735,448 15.946 1.94%
2017-10-31 0 23.25 23.25 23.30 23.05 23.50 11,546,260 268,879,565 23.287 15.67 15.67 15.70 15.53 15.84 17,135,075 15.692 -0.85%
2017-10-30 0 23.45 23.40 23.45 23.20 23.75 18,837,529 442,706,818 23.501 15.80 15.77 15.80 15.63 16.00 27,955,587 15.836 -1.68%
2017-10-27 0 23.85 23.85 23.90 23.80 24.55 10,274,812 246,003,200 23.942 16.07 16.07 16.10 16.04 16.54 15,248,199 16.133 -1.65%
2017-10-26 0 24.25 24.20 24.25 24.20 24.40 3,821,476 92,821,272 24.289 16.34 16.31 16.34 16.31 16.44 5,671,211 16.367 0.00%
2017-10-25 0 24.25 24.25 24.30 24.20 24.75 6,040,358 146,919,835 24.323 16.34 16.34 16.37 16.31 16.68 8,964,114 16.390 0.21%
2017-10-24 0 24.20 24.20 24.30 23.50 24.55 13,415,758 324,854,761 24.214 16.31 16.31 16.37 15.84 16.54 19,909,479 16.317 1.47%
2017-10-23 0 23.85 23.85 23.90 23.80 24.60 5,677,661 135,674,515 23.896 16.07 16.07 16.10 16.04 16.58 8,425,858 16.102 -1.04%
2017-10-20 0 24.10 24.10 24.15 23.90 24.30 6,329,719 152,572,869 24.104 16.24 16.24 16.27 16.10 16.37 9,393,536 16.242 0.84%
2017-10-19 0 23.90 23.90 23.95 23.90 24.50 12,426,227 299,747,355 24.122 16.10 16.10 16.14 16.10 16.51 18,440,978 16.254 -1.04%
2017-10-18 0 24.15 24.15 24.20 23.95 24.40 12,144,757 293,108,330 24.135 16.27 16.27 16.31 16.14 16.44 18,023,267 16.263 0.62%
2017-10-17 0 24.00 24.00 24.05 23.90 24.20 7,660,873 183,806,538 23.993 16.17 16.17 16.21 16.10 16.31 11,369,018 16.167 -0.21%
2017-10-16 0 24.05 24.05 24.10 23.85 24.25 8,366,279 201,360,742 24.068 16.21 16.21 16.24 16.07 16.34 12,415,866 16.218 0.42%
2017-10-13 0 23.95 23.95 24.00 23.85 24.25 10,465,275 252,282,178 24.107 16.14 16.14 16.17 16.07 16.34 15,530,853 16.244 -0.83%
2017-10-12 0 24.15 24.15 24.25 24.15 24.40 11,734,047 284,106,270 24.212 16.27 16.27 16.34 16.27 16.44 17,413,758 16.315 -0.21%
2017-10-11 0 24.20 24.20 24.25 24.00 24.45 10,494,031 254,582,878 24.260 16.31 16.31 16.34 16.17 16.48 15,573,528 16.347 0.21%
2017-10-10 0 24.15 24.15 24.20 23.95 24.30 5,756,248 138,879,591 24.127 16.27 16.27 16.31 16.14 16.37 8,542,484 16.258 -0.41%
2017-10-09 0 24.25 24.25 24.30 23.90 24.70 9,287,194 224,901,966 24.216 16.34 16.34 16.37 16.10 16.64 13,782,538 16.318 -2.02%
2017-10-06 0 24.75 24.75 24.80 24.60 25.45 15,956,228 398,462,977 24.972 16.68 16.68 16.71 16.58 17.15 23,679,630 16.827 -0.60%
2017-10-04 0 24.90 24.90 24.95 24.45 25.05 7,454,400 184,287,766 24.722 16.78 16.78 16.81 16.48 16.88 11,062,604 16.659 2.05%
2017-10-03 0 24.40 24.40 24.45 23.70 24.45 10,230,539 248,320,336 24.272 16.44 16.44 16.48 15.97 16.48 15,182,497 16.356 2.09%
2017-09-29 0 23.90 23.85 23.90 23.70 24.30 7,520,985 179,569,765 23.876 16.10 16.07 16.10 15.97 16.37 11,161,419 16.088 -0.21%
2017-09-28 0 23.95 23.90 23.95 23.80 24.30 5,890,915 141,386,309 24.001 16.14 16.10 16.14 16.04 16.37 8,742,335 16.173 -1.64%
2017-09-27 0 24.35 24.35 24.40 23.60 24.60 11,979,071 290,729,086 24.270 16.41 16.41 16.44 15.90 16.58 17,777,382 16.354 1.88%
2017-09-26 0 23.90 23.90 23.95 23.30 24.10 16,796,721 400,769,351 23.860 16.10 16.10 16.14 15.70 16.24 24,926,952 16.078 0.63%
2017-09-25 0 23.75 23.75 23.80 23.70 25.55 26,741,540 644,244,212 24.092 16.00 16.00 16.04 15.97 17.22 39,685,430 16.234 -7.05%
2017-09-22 0 25.65 25.65 25.70 25.55 26.45 26,157,624 675,307,964 25.817 17.22 17.22 17.25 17.15 17.75 38,970,810 17.329 -3.93%
2017-09-21 0 26.70 26.70 26.75 26.70 27.15 19,429,838 523,373,896 26.937 17.92 17.92 17.95 17.92 18.22 28,947,451 18.080 -1.11%
2017-09-20 0 27.00 26.95 27.00 26.80 27.45 12,702,428 343,025,747 27.005 18.12 18.09 18.12 17.99 18.42 18,924,651 18.126 -0.74%
2017-09-19 0 27.20 27.10 27.20 26.65 27.45 21,311,482 577,533,869 27.100 18.26 18.19 18.26 17.89 18.42 31,750,809 18.190 0.37%
2017-09-18 0 27.10 27.05 27.10 25.35 27.35 23,143,847 618,585,836 26.728 18.19 18.16 18.19 17.02 18.36 34,480,749 17.940 7.54%
2017-09-15 0 25.20 25.20 25.25 24.55 25.30 17,124,576 429,239,682 25.066 16.91 16.91 16.95 16.48 16.98 25,512,967 16.824 0.80%
2017-09-14 0 25.00 25.00 25.05 24.55 25.10 14,873,926 370,116,245 24.884 16.78 16.78 16.81 16.48 16.85 22,159,847 16.702 1.01%
2017-09-13 0 24.75 24.75 24.80 24.55 25.00 12,002,129 295,960,758 24.659 16.61 16.61 16.65 16.48 16.78 17,881,314 16.551 -0.80%
2017-09-12 0 24.95 24.90 24.95 24.70 25.05 6,995,714 174,338,334 24.921 16.75 16.71 16.75 16.58 16.81 10,422,531 16.727 0.20%
2017-09-11 0 24.90 24.90 24.95 24.80 25.10 10,453,669 260,486,278 24.918 16.71 16.71 16.75 16.65 16.85 15,574,348 16.725 0.61%
2017-09-08 0 24.75 24.70 24.75 24.60 25.00 17,004,661 421,613,757 24.794 16.61 16.58 16.61 16.51 16.78 25,334,312 16.642 0.00%
2017-09-07 0 24.75 24.70 24.75 24.10 24.95 17,020,139 418,372,609 24.581 16.61 16.58 16.61 16.18 16.75 25,357,372 16.499 1.85%
2017-09-06 0 24.30 24.25 24.30 23.95 24.35 14,853,737 359,482,906 24.202 16.31 16.28 16.31 16.08 16.34 22,129,769 16.244 0.00%
2017-09-05 0 24.30 24.30 24.35 24.00 24.50 15,607,944 378,730,844 24.265 16.31 16.31 16.34 16.11 16.44 23,253,420 16.287 0.62%
2017-09-04 0 24.15 24.15 24.20 24.10 24.55 13,982,959 339,192,973 24.258 16.21 16.21 16.24 16.18 16.48 20,832,444 16.282 -1.43%
2017-09-01 0 24.50 24.45 24.50 24.25 24.60 12,236,779 298,769,768 24.416 16.44 16.41 16.44 16.28 16.51 18,230,906 16.388 0.20%
2017-08-31 0 24.45 24.40 24.45 24.10 24.60 16,157,168 394,426,822 24.412 16.41 16.38 16.41 16.18 16.51 24,071,679 16.386 0.82%
2017-08-30 0 24.25 24.20 24.25 23.55 24.40 23,685,229 570,593,984 24.091 16.28 16.24 16.28 15.81 16.38 35,287,324 16.170 2.97%
2017-08-29 0 23.55 23.55 23.60 23.20 23.70 22,295,346 523,356,658 23.474 15.81 15.81 15.84 15.57 15.91 33,216,614 15.756 0.64%
2017-08-28 0 23.40 23.40 23.45 23.00 23.65 39,324,121 912,063,243 23.193 15.71 15.71 15.74 15.44 15.87 58,586,852 15.568 1.08%
2017-08-25 0 23.15 23.15 23.20 22.80 23.45 27,915,410 643,895,038 23.066 15.54 15.54 15.57 15.30 15.74 41,589,639 15.482 -1.49%
2017-08-24 0 23.50 23.45 23.50 22.65 23.55 42,874,407 986,814,444 23.016 15.77 15.74 15.77 15.20 15.81 63,876,229 15.449 -0.63%
2017-08-22 0 23.65 23.60 23.65 23.25 23.75 18,588,907 438,008,088 23.563 15.87 15.84 15.87 15.61 15.94 27,694,594 15.816 2.83%
2017-08-21 0 23.00 23.00 23.05 22.30 23.10 10,659,684 244,325,307 22.921 15.44 15.44 15.47 14.97 15.50 15,881,279 15.384 3.14%
2017-08-18 0 22.30 22.30 22.35 22.00 22.50 13,623,594 304,187,498 22.328 14.97 14.97 15.00 14.77 15.10 20,297,046 14.987 -1.11%
2017-08-17 0 22.55 22.50 22.55 22.35 23.00 11,691,134 263,367,088 22.527 15.14 15.10 15.14 15.00 15.44 17,417,980 15.120 -1.10%
2017-08-16 0 22.80 22.75 22.80 22.60 22.90 3,790,453 86,350,176 22.781 15.30 15.27 15.30 15.17 15.37 5,647,188 15.291 0.22%
2017-08-15 0 22.75 22.75 22.80 22.65 23.05 5,742,478 131,435,432 22.888 15.27 15.27 15.30 15.20 15.47 8,555,403 15.363 -0.44%
2017-08-14 0 22.85 22.85 22.90 22.70 23.10 6,980,573 159,659,777 22.872 15.34 15.34 15.37 15.24 15.50 10,399,973 15.352 0.44%
2017-08-11 0 22.75 22.70 22.75 22.55 23.20 12,252,856 278,875,568 22.760 15.27 15.24 15.27 15.14 15.57 18,254,859 15.277 -1.52%
2017-08-10 0 23.10 23.10 23.15 23.00 23.90 12,720,937 295,148,369 23.202 15.50 15.50 15.54 15.44 16.04 18,952,227 15.573 -2.12%
2017-08-09 0 23.60 23.55 23.60 23.45 24.20 15,619,633 370,658,485 23.730 15.84 15.81 15.84 15.74 16.24 23,270,835 15.928 -1.46%
2017-08-08 0 23.95 23.95 24.00 23.95 24.35 10,618,773 255,762,301 24.086 16.08 16.08 16.11 16.08 16.34 15,820,328 16.167 -1.24%
2017-08-07 0 24.25 24.20 24.25 23.90 24.45 11,067,961 267,205,286 24.142 16.28 16.24 16.28 16.04 16.41 16,489,548 16.205 0.62%
2017-08-04 0 24.10 24.10 24.15 24.00 24.55 9,878,864 238,927,998 24.186 16.18 16.18 16.21 16.11 16.48 14,717,978 16.234 -0.82%
2017-08-03 0 24.30 24.30 24.35 24.10 24.55 10,519,035 255,712,755 24.310 16.31 16.31 16.34 16.18 16.48 15,671,734 16.317 -1.02%
2017-08-02 0 24.55 24.55 24.60 24.45 25.20 7,886,134 194,943,867 24.720 16.48 16.48 16.51 16.41 16.91 11,749,119 16.592 -1.01%
2017-08-01 0 24.80 24.80 24.85 24.65 25.40 7,305,821 181,673,513 24.867 16.65 16.65 16.68 16.55 17.05 10,884,542 16.691 -1.20%
2017-07-31 0 25.10 25.05 25.10 24.85 25.20 7,828,700 196,352,825 25.081 16.85 16.81 16.85 16.68 16.91 11,663,551 16.835 0.40%
2017-07-28 0 25.00 25.00 25.05 24.95 25.35 9,895,311 248,402,682 25.103 16.78 16.78 16.81 16.75 17.02 14,742,481 16.849 -1.38%
2017-07-27 0 25.35 25.30 25.35 24.20 25.60 18,879,216 475,373,055 25.180 17.02 16.98 17.02 16.24 17.18 28,127,109 16.901 4.11%
2017-07-26 0 24.35 24.30 24.35 23.85 24.35 7,884,660 191,036,618 24.229 16.34 16.31 16.34 16.01 16.34 11,746,923 16.263 1.67%
2017-07-25 0 23.95 23.90 23.95 23.75 24.30 8,125,391 194,889,705 23.985 16.08 16.04 16.08 15.94 16.31 12,105,575 16.099 -1.24%
2017-07-24 0 24.25 24.20 24.25 24.05 24.65 5,572,872 135,371,771 24.291 16.28 16.24 16.28 16.14 16.55 8,302,717 16.305 -0.21%
2017-07-21 0 24.30 24.30 24.35 24.25 24.70 9,445,583 230,596,241 24.413 16.31 16.31 16.34 16.28 16.58 14,072,456 16.386 -1.22%
2017-07-20 0 24.60 24.60 24.65 24.25 24.85 10,091,946 248,128,439 24.587 16.51 16.51 16.55 16.28 16.68 15,035,437 16.503 0.20%
2017-07-19 0 24.55 24.50 24.55 24.20 24.60 6,241,388 152,276,021 24.398 16.48 16.44 16.48 16.24 16.51 9,298,702 16.376 0.82%
2017-07-18 0 24.35 24.35 24.40 23.90 24.60 9,689,551 234,621,866 24.214 16.34 16.34 16.38 16.04 16.51 14,435,931 16.253 -1.02%
2017-07-17 0 24.60 24.55 24.60 23.35 24.60 17,418,480 422,291,068 24.244 16.51 16.48 16.51 15.67 16.51 25,950,839 16.273 5.13%
2017-07-14 0 23.40 23.35 23.40 22.65 23.60 19,689,557 459,143,778 23.319 15.71 15.67 15.71 15.20 15.84 29,334,392 15.652 3.54%
2017-07-13 0 22.60 22.55 22.60 22.50 22.80 8,789,437 198,705,269 22.607 15.17 15.14 15.17 15.10 15.30 13,094,900 15.174 0.22%
2017-07-12 0 22.55 22.55 22.60 22.45 23.00 7,395,750 167,505,003 22.649 15.14 15.14 15.17 15.07 15.44 11,018,523 15.202 -1.10%
2017-07-11 0 22.80 22.75 22.80 22.40 22.85 7,641,233 173,066,046 22.649 15.30 15.27 15.30 15.04 15.34 11,384,254 15.202 1.11%
2017-07-10 0 22.55 22.50 22.55 22.35 22.65 4,648,703 104,725,891 22.528 15.14 15.10 15.14 15.00 15.20 6,925,848 15.121 0.89%
2017-07-07 0 22.35 22.35 22.40 22.25 22.60 8,741,900 195,574,110 22.372 15.00 15.00 15.04 14.93 15.17 13,024,078 15.016 -1.76%
2017-07-06 0 22.75 22.70 22.75 22.40 22.75 5,353,330 121,144,646 22.630 15.27 15.24 15.27 15.04 15.27 7,975,633 15.189 0.44%
2017-07-05 0 22.65 22.60 22.65 22.10 22.70 7,447,756 167,343,059 22.469 15.20 15.17 15.20 14.83 15.24 11,096,003 15.081 1.12%
2017-07-04 0 22.40 22.40 22.45 22.25 23.25 12,578,988 283,745,958 22.557 15.04 15.04 15.07 14.93 15.61 18,740,745 15.141 -2.82%
2017-07-03 0 23.05 23.00 23.05 22.70 23.20 10,037,700 230,819,546 22.995 15.47 15.44 15.47 15.24 15.57 14,954,619 15.435 1.32%
2017-06-30 0 22.75 22.65 22.75 22.25 22.80 7,185,092 162,764,178 22.653 15.27 15.20 15.27 14.93 15.30 10,704,675 15.205 0.00%
2017-06-29 0 22.75 22.75 22.80 22.25 22.85 11,090,892 251,615,858 22.687 15.27 15.27 15.30 14.93 15.34 16,523,712 15.228 2.02%
2017-06-28 0 22.30 22.30 22.35 22.10 22.60 15,307,508 342,199,405 22.355 14.97 14.97 15.00 14.83 15.17 22,805,817 15.005 -0.45%
2017-06-27 0 22.40 22.40 22.45 22.30 22.75 6,900,826 155,091,564 22.474 15.04 15.04 15.07 14.97 15.27 10,281,162 15.085 -0.88%
2017-06-26 0 22.60 22.55 22.60 21.70 22.80 17,305,284 388,783,565 22.466 15.17 15.14 15.17 14.57 15.30 25,782,194 15.080 3.20%
2017-06-23 0 21.90 21.80 21.90 21.70 22.05 4,720,275 103,116,670 21.845 14.70 14.63 14.70 14.57 14.80 7,032,479 14.663 0.46%
2017-06-22 0 21.80 21.75 21.80 21.60 22.10 5,461,233 119,148,593 21.817 14.63 14.60 14.63 14.50 14.83 8,136,392 14.644 0.00%
2017-06-21 0 21.80 21.75 21.80 21.55 22.10 7,369,601 160,447,366 21.772 14.63 14.60 14.63 14.46 14.83 10,979,565 14.613 -1.13%
2017-06-20 0 22.05 22.00 22.05 21.90 22.25 5,389,843 118,745,662 22.031 14.80 14.77 14.80 14.70 14.93 8,030,032 14.788 -0.23%
2017-06-19 0 22.10 22.10 22.15 21.80 22.35 6,144,026 135,974,164 22.131 14.83 14.83 14.87 14.63 15.00 9,153,648 14.855 0.91%
2017-06-16 0 21.90 21.85 21.90 21.40 22.00 8,262,631 180,517,593 21.847 14.70 14.67 14.70 14.36 14.77 12,310,041 14.664 1.15%
2017-06-15 0 21.65 21.65 21.70 21.45 22.00 10,968,726 238,018,434 21.700 14.53 14.53 14.57 14.40 14.77 16,341,704 14.565 -1.59%
2017-06-14 0 22.00 21.95 22.00 21.80 22.40 11,534,891 253,213,045 21.952 14.77 14.73 14.77 14.63 15.04 17,185,202 14.734 -1.35%
2017-06-13 0 22.30 22.30 22.35 22.05 22.45 9,694,149 215,847,366 22.266 14.97 14.97 15.00 14.80 15.07 14,442,781 14.945 0.73%
2017-06-12 0 22.75 22.75 22.80 22.50 23.05 9,745,691 221,233,473 22.701 14.86 14.86 14.89 14.70 15.06 14,920,961 14.827 -1.09%
2017-06-09 0 23.00 22.95 23.05 22.65 23.60 17,669,928 405,711,191 22.961 15.02 14.99 15.06 14.79 15.41 27,053,219 14.997 -1.92%
2017-06-08 0 23.45 23.45 23.50 23.05 23.60 8,182,425 191,394,179 23.391 15.32 15.32 15.35 15.06 15.41 12,527,551 15.278 0.86%
2017-06-07 0 23.25 23.15 23.25 23.10 23.45 8,866,746 206,414,745 23.280 15.19 15.12 15.19 15.09 15.32 13,575,268 15.205 0.22%
2017-06-06 0 23.20 23.20 23.25 22.75 23.75 15,467,759 361,543,885 23.374 15.15 15.15 15.19 14.86 15.51 23,681,628 15.267 0.65%
2017-06-05 0 23.05 23.05 23.10 22.65 23.15 8,740,083 200,908,295 22.987 15.06 15.06 15.09 14.79 15.12 13,381,343 15.014 0.66%
2017-06-02 0 22.90 22.85 22.90 22.65 23.05 7,560,910 173,002,974 22.881 14.96 14.92 14.96 14.79 15.06 11,575,992 14.945 -0.22%
2017-06-01 0 22.95 22.90 22.95 22.60 23.10 6,784,187 155,109,748 22.863 14.99 14.96 14.99 14.76 15.09 10,386,805 14.933 0.22%
2017-05-31 0 22.90 22.90 22.95 22.80 23.25 22,208,763 511,609,878 23.036 14.96 14.96 14.99 14.89 15.19 34,002,318 15.046 0.22%
2017-05-29 0 22.85 22.85 22.90 22.20 23.30 22,018,704 505,728,696 22.968 14.92 14.92 14.96 14.50 15.22 33,711,332 15.002 2.01%
2017-05-26 0 22.40 22.35 22.40 22.20 22.65 9,184,519 205,246,829 22.347 14.63 14.60 14.63 14.50 14.79 14,061,789 14.596 0.22%
2017-05-25 0 22.35 22.30 22.35 21.80 22.70 22,585,398 504,545,367 22.339 14.60 14.57 14.60 14.24 14.83 34,578,959 14.591 3.71%
2017-05-24 0 21.55 21.55 21.60 21.20 21.70 7,349,962 157,964,027 21.492 14.08 14.08 14.11 13.85 14.17 11,253,024 14.037 0.94%
2017-05-23 0 21.35 21.30 21.35 21.10 21.45 7,137,660 151,801,576 21.268 13.94 13.91 13.94 13.78 14.01 10,927,983 13.891 -0.23%
2017-05-22 0 21.40 21.40 21.45 21.20 21.70 10,732,033 230,169,859 21.447 13.98 13.98 14.01 13.85 14.17 16,431,082 14.008 0.71%
2017-05-19 0 21.25 21.25 21.30 20.85 21.55 9,666,273 206,684,939 21.382 13.88 13.88 13.91 13.62 14.08 14,799,370 13.966 1.19%
2017-05-18 0 21.00 20.95 21.00 20.85 21.15 4,933,444 103,576,535 20.995 13.72 13.68 13.72 13.62 13.81 7,553,259 13.713 -0.94%
2017-05-17 0 21.20 21.15 21.20 21.00 21.50 7,865,866 167,151,831 21.250 13.85 13.81 13.85 13.72 14.04 12,042,890 13.880 0.00%
2017-05-16 0 21.20 21.20 21.25 21.00 21.35 10,526,200 222,881,200 21.174 13.85 13.85 13.88 13.72 13.94 16,115,945 13.830 1.19%
2017-05-15 0 20.95 20.95 21.00 20.65 21.05 9,089,269 190,111,415 20.916 13.68 13.68 13.72 13.49 13.75 13,915,958 13.661 1.21%
2017-05-12 0 20.70 20.65 20.70 20.45 20.80 4,967,516 102,757,970 20.686 13.52 13.49 13.52 13.36 13.59 7,605,424 13.511 0.24%
2017-05-11 0 20.65 20.60 20.65 20.40 20.80 7,607,291 156,868,392 20.621 13.49 13.45 13.49 13.32 13.59 11,647,003 13.469 0.24%
2017-05-10 0 20.60 20.55 20.60 20.40 20.85 11,695,127 241,025,588 20.609 13.45 13.42 13.45 13.32 13.62 17,905,609 13.461 -0.24%
2017-05-09 0 20.65 20.60 20.65 20.05 20.75 14,381,432 293,867,516 20.434 13.49 13.45 13.49 13.10 13.55 22,018,427 13.346 2.48%
2017-05-08 0 20.15 20.15 20.20 19.92 20.35 12,294,080 247,962,723 20.169 13.16 13.16 13.19 13.01 13.29 18,822,625 13.174 0.50%
2017-05-05 0 20.05 20.00 20.05 19.86 20.70 27,337,474 551,201,910 20.163 13.10 13.06 13.10 12.97 13.52 41,854,537 13.169 -3.37%
2017-05-04 0 20.75 20.75 20.80 20.50 21.35 25,686,199 533,260,444 20.761 13.55 13.55 13.59 13.39 13.94 39,326,383 13.560 -2.35%
2017-05-02 0 21.25 21.20 21.25 21.10 21.70 8,393,683 178,454,604 21.261 13.88 13.85 13.88 13.78 14.17 12,850,994 13.886 -1.62%
2017-04-28 0 21.60 21.60 21.65 21.45 22.00 13,056,860 282,079,724 21.604 14.11 14.11 14.14 14.01 14.37 19,990,466 14.111 -2.26%
2017-04-27 0 22.10 22.05 22.10 21.95 22.35 14,545,776 321,241,368 22.085 14.43 14.40 14.43 14.34 14.60 22,270,043 14.425 -0.67%
2017-04-26 0 22.25 22.20 22.25 22.00 22.25 10,448,758 231,352,972 22.142 14.53 14.50 14.53 14.37 14.53 15,997,379 14.462 0.45%
2017-04-25 0 22.15 22.15 22.20 21.70 22.15 9,479,485 208,665,747 22.012 14.47 14.47 14.50 14.17 14.47 14,513,391 14.377 2.31%
2017-04-24 0 21.65 21.65 21.70 21.50 21.75 10,153,902 219,869,243 21.654 14.14 14.14 14.17 14.04 14.21 15,545,945 14.143 0.70%
2017-04-21 0 21.50 21.45 21.50 21.40 22.10 14,368,247 311,225,090 21.661 14.04 14.01 14.04 13.98 14.43 21,998,240 14.148 -2.49%
2017-04-20 0 22.05 22.00 22.05 21.75 22.25 9,837,631 215,805,109 21.937 14.40 14.37 14.40 14.21 14.53 15,061,724 14.328 -0.23%
2017-04-19 0 22.10 22.10 22.15 22.00 22.25 10,308,418 228,449,069 22.161 14.43 14.43 14.47 14.37 14.53 15,782,514 14.475 -0.45%
2017-04-18 0 22.20 22.10 22.20 22.10 22.90 9,542,322 212,835,230 22.304 14.50 14.43 14.50 14.43 14.96 14,609,597 14.568 -2.42%
2017-04-13 0 22.75 22.75 22.80 22.15 22.95 9,031,045 205,326,413 22.736 14.86 14.86 14.89 14.47 14.99 13,826,815 14.850 0.44%
2017-04-12 0 22.65 22.60 22.65 22.15 22.70 9,039,584 203,142,867 22.473 14.79 14.76 14.79 14.47 14.83 13,839,889 14.678 1.34%
2017-04-11 0 22.35 22.30 22.35 22.10 22.60 14,688,461 326,966,247 22.260 14.60 14.57 14.60 14.43 14.76 22,488,498 14.539 -0.67%
2017-04-10 0 22.50 22.45 22.50 22.30 22.75 15,943,579 357,711,731 22.436 14.70 14.66 14.70 14.57 14.86 24,410,124 14.654 1.12%
2017-04-07 0 22.25 22.25 22.30 21.75 22.35 14,256,957 314,223,052 22.040 14.53 14.53 14.57 14.21 14.60 21,827,852 14.396 1.37%
2017-04-06 0 21.95 21.95 22.00 21.30 22.15 19,653,527 431,599,201 21.960 14.34 14.34 14.37 13.91 14.47 30,090,171 14.344 1.62%
2017-04-05 0 21.60 21.55 21.65 21.30 21.60 21,213,341 454,909,633 21.445 14.11 14.08 14.14 13.91 14.11 32,478,296 14.007 1.17%
2017-04-03 0 21.35 21.35 21.40 21.20 21.75 15,706,620 337,105,004 21.463 13.94 13.94 13.98 13.85 14.21 24,047,332 14.018 1.67%
2017-03-31 0 21.00 21.00 21.05 20.85 21.35 16,271,957 342,561,232 21.052 13.72 13.72 13.75 13.62 13.94 24,912,881 13.750 -0.94%
2017-03-30 0 21.20 21.20 21.25 21.15 21.55 16,829,141 358,845,106 21.323 13.85 13.85 13.88 13.81 14.08 25,765,947 13.927 -1.62%
2017-03-29 0 21.55 21.50 21.55 21.35 22.05 20,542,395 442,627,437 21.547 14.08 14.04 14.08 13.94 14.40 31,451,056 14.074 -1.60%
2017-03-28 0 21.90 21.85 21.90 21.70 22.10 11,421,405 249,899,189 21.880 14.30 14.27 14.30 14.17 14.43 17,486,532 14.291 0.23%
2017-03-27 0 21.85 21.80 21.85 21.60 22.50 17,413,760 381,388,367 21.902 14.27 14.24 14.27 14.11 14.70 26,661,017 14.305 -2.67%
2017-03-24 0 22.45 22.40 22.45 22.25 22.70 12,113,620 271,497,454 22.413 14.66 14.63 14.66 14.53 14.83 18,546,335 14.639 0.45%
2017-03-23 0 22.35 22.35 22.40 21.95 22.65 19,564,214 438,459,434 22.411 14.60 14.60 14.63 14.34 14.79 29,953,430 14.638 1.36%
2017-03-22 0 22.05 22.00 22.05 21.70 22.15 16,472,826 361,355,541 21.936 14.40 14.37 14.40 14.17 14.47 25,220,417 14.328 -1.56%
2017-03-21 0 22.40 22.40 22.45 21.95 22.55 14,945,256 334,258,856 22.366 14.63 14.63 14.66 14.34 14.73 22,881,660 14.608 1.82%
2017-03-20 0 22.00 21.95 22.00 21.45 22.15 23,514,166 512,605,157 21.800 14.37 14.34 14.37 14.01 14.47 36,000,932 14.239 -2.44%
2017-03-17 0 22.55 22.50 22.55 22.20 23.05 32,574,867 735,709,758 22.585 14.73 14.70 14.73 14.50 15.06 49,873,151 14.752 -1.10%
2017-03-16 0 22.80 22.75 22.80 21.95 22.80 30,247,474 679,492,474 22.464 14.89 14.86 14.89 14.34 14.89 46,309,839 14.673 4.11%
2017-03-15 0 21.90 21.90 21.95 21.30 22.10 15,840,737 345,275,545 21.797 14.30 14.30 14.34 13.91 14.43 24,252,669 14.237 1.15%
2017-03-14 0 21.65 21.60 21.65 21.20 21.85 14,504,434 312,355,839 21.535 14.14 14.11 14.14 13.85 14.27 22,206,747 14.066 1.17%
2017-03-13 0 21.40 21.40 21.45 20.65 21.55 28,091,581 598,066,529 21.290 13.98 13.98 14.01 13.49 14.08 43,009,099 13.906 3.38%
2017-03-10 0 20.70 20.70 20.75 20.30 20.85 19,136,212 394,201,952 20.600 13.52 13.52 13.55 13.26 13.62 29,298,146 13.455 0.00%
2017-03-09 0 20.70 20.65 20.70 20.50 21.20 21,474,138 444,995,004 20.722 13.52 13.49 13.52 13.39 13.85 32,877,584 13.535 -3.04%
2017-03-08 0 21.35 21.30 21.35 20.85 21.50 26,468,834 561,911,094 21.229 13.94 13.91 13.94 13.62 14.04 40,524,622 13.866 1.67%
2017-03-07 0 21.00 21.00 21.05 20.55 21.30 21,563,769 452,008,305 20.961 13.72 13.72 13.75 13.42 13.91 33,014,812 13.691 2.69%
2017-03-06 0 20.45 20.40 20.45 20.30 20.90 19,364,857 396,803,061 20.491 13.36 13.32 13.36 13.26 13.65 29,648,208 13.384 -0.24%
2017-03-03 0 20.50 20.45 20.50 20.40 21.00 13,436,292 276,427,548 20.573 13.39 13.36 13.39 13.32 13.72 20,571,388 13.437 -1.68%
2017-03-02 0 20.85 20.80 20.85 20.60 21.30 10,198,607 212,226,421 20.809 13.62 13.59 13.62 13.45 13.91 15,614,390 13.592 -0.24%
2017-03-01 0 20.90 20.90 20.95 20.80 21.25 7,674,454 160,597,832 20.926 13.65 13.65 13.68 13.59 13.88 11,749,832 13.668 -1.42%
2017-02-28 0 21.20 21.15 21.20 21.00 21.50 5,314,061 112,530,788 21.176 13.85 13.81 13.85 13.72 14.04 8,135,995 13.831 -0.24%
2017-02-27 0 21.25 21.20 21.25 21.05 21.45 5,946,565 126,633,250 21.295 13.88 13.85 13.88 13.75 14.01 9,104,379 13.909 -0.70%
2017-02-24 0 21.40 21.40 21.45 21.30 21.80 8,866,802 190,704,482 21.508 13.98 13.98 14.01 13.91 14.24 13,575,354 14.048 -1.83%
2017-02-23 0 21.80 21.75 21.80 21.55 21.95 8,554,684 186,080,984 21.752 14.24 14.21 14.24 14.08 14.34 13,097,492 14.207 -0.91%
2017-02-22 0 22.00 21.90 22.00 20.90 22.00 19,208,261 418,408,838 21.783 14.37 14.30 14.37 13.65 14.37 29,408,455 14.228 5.01%
2017-02-21 0 20.95 20.95 21.00 20.75 21.15 9,928,824 207,655,734 20.914 13.68 13.68 13.72 13.55 13.81 15,201,344 13.660 -0.48%
2017-02-20 0 21.05 21.00 21.05 20.60 21.05 8,657,152 180,747,589 20.878 13.75 13.72 13.75 13.45 13.75 13,254,373 13.637 0.48%
2017-02-17 0 20.95 20.95 21.00 20.75 21.25 8,569,473 179,785,214 20.980 13.68 13.68 13.72 13.55 13.88 13,120,134 13.703 -1.41%
2017-02-16 0 21.25 21.20 21.25 21.10 21.60 11,527,488 244,879,096 21.243 13.88 13.85 13.88 13.78 14.11 17,648,949 13.875 -1.62%
2017-02-15 0 21.60 21.55 21.60 21.35 21.75 11,997,774 259,093,366 21.595 14.11 14.08 14.11 13.94 14.21 18,368,971 14.105 0.70%
2017-02-14 0 21.45 21.40 21.45 20.85 21.65 14,644,781 313,600,520 21.414 14.01 13.98 14.01 13.62 14.14 22,421,623 13.987 0.70%
2017-02-13 0 21.30 21.25 21.30 21.00 21.40 11,795,688 250,018,326 21.196 13.91 13.88 13.91 13.72 13.98 18,059,571 13.844 -0.70%
2017-02-10 0 21.45 21.40 21.45 21.10 22.05 27,819,204 595,875,851 21.420 14.01 13.98 14.01 13.78 14.40 42,592,081 13.990 -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 14.21 14.17 14.21 13.62 14.30 88,484,850 14.137 4.82%
2017-02-08 0 20.75 20.70 20.75 19.48 21.05 44,063,688 905,759,872 20.556 13.55 13.52 13.55 12.72 13.75 67,462,900 13.426 6.96%
2017-02-07 0 19.40 19.40 19.42 19.26 19.50 6,493,838 125,884,916 19.385 12.67 12.67 12.68 12.58 12.74 9,942,271 12.662 0.00%
2017-02-06 0 19.40 19.38 19.40 19.22 19.48 6,705,649 129,678,318 19.339 12.67 12.66 12.67 12.55 12.72 10,266,561 12.631 -0.10%
2017-02-03 0 19.42 19.40 19.42 19.08 19.42 7,053,718 136,243,856 19.315 12.68 12.67 12.68 12.46 12.68 10,799,465 12.616 0.62%
2017-02-02 0 19.30 19.28 19.30 19.14 19.70 8,651,212 167,205,188 19.327 12.61 12.59 12.61 12.50 12.87 13,245,279 12.624 -1.53%
2017-02-01 0 19.60 19.58 19.60 19.08 19.60 9,562,000 185,776,840 19.429 12.80 12.79 12.80 12.46 12.80 14,639,724 12.690 1.34%
2017-01-27 0 19.34 19.34 19.44 19.28 19.46 2,481,084 48,128,077 19.398 12.63 12.63 12.70 12.59 12.71 3,798,618 12.670 -0.21%
2017-01-26 0 19.38 19.38 19.40 19.22 19.48 11,970,365 232,312,858 19.407 12.66 12.66 12.67 12.55 12.72 18,327,007 12.676 1.36%
2017-01-25 0 19.12 19.12 19.14 18.80 19.22 12,447,001 237,363,884 19.070 12.49 12.49 12.50 12.28 12.55 19,056,752 12.456 1.38%
2017-01-24 0 18.86 18.86 18.88 18.80 18.96 8,301,636 156,780,833 18.886 12.32 12.32 12.33 12.28 12.38 12,710,067 12.335 0.43%
2017-01-23 0 18.78 18.78 18.80 18.70 19.00 6,822,028 128,471,488 18.832 12.27 12.27 12.28 12.21 12.41 10,444,741 12.300 0.11%
2017-01-20 0 18.76 18.76 18.78 18.58 19.00 14,122,106 266,324,140 18.859 12.25 12.25 12.27 12.14 12.41 21,621,391 12.318 -0.64%
2017-01-19 0 18.88 18.88 18.90 18.82 19.12 9,289,172 175,996,251 18.946 12.33 12.33 12.34 12.29 12.49 14,222,016 12.375 -0.84%
2017-01-18 0 19.04 19.04 19.06 18.78 19.24 18,556,687 354,826,698 19.121 12.44 12.44 12.45 12.27 12.57 28,410,875 12.489 0.85%
2017-01-17 0 18.88 18.86 18.88 18.56 18.88 10,398,864 195,541,973 18.804 12.33 12.32 12.33 12.12 12.33 15,920,990 12.282 0.75%
2017-01-16 0 18.74 18.74 18.76 18.52 18.94 12,871,018 241,049,613 18.728 12.24 12.24 12.25 12.10 12.37 19,705,936 12.232 -1.26%
2017-01-13 0 18.98 18.98 19.04 18.98 19.18 10,419,614 198,654,081 19.065 12.40 12.40 12.44 12.40 12.53 15,952,759 12.453 0.21%
2017-01-12 0 18.94 18.94 18.96 18.82 19.20 21,746,924 413,072,306 18.995 12.37 12.37 12.38 12.29 12.54 33,295,228 12.406 0.53%
2017-01-11 0 18.84 18.84 18.86 18.50 19.04 19,915,347 376,901,710 18.925 12.31 12.31 12.32 12.08 12.44 30,491,026 12.361 1.84%
2017-01-10 0 18.50 18.48 18.50 18.20 18.66 12,502,122 231,482,546 18.515 12.08 12.07 12.08 11.89 12.19 19,141,144 12.093 1.20%
2017-01-09 0 18.28 18.26 18.28 18.12 18.44 11,966,631 218,738,298 18.279 11.94 11.93 11.94 11.84 12.04 18,321,290 11.939 0.99%
2017-01-06 0 18.10 18.08 18.12 18.06 18.42 15,927,029 290,183,508 18.220 11.82 11.81 11.84 11.80 12.03 24,384,785 11.900 0.56%
2017-01-05 0 18.00 18.00 18.02 17.52 18.12 15,557,870 278,692,156 17.913 11.76 11.76 11.77 11.44 11.84 23,819,591 11.700 2.27%
2017-01-04 0 17.60 17.58 17.60 17.42 17.78 8,151,273 143,169,606 17.564 11.50 11.48 11.50 11.38 11.61 12,479,857 11.472 0.00%
2017-01-03 0 17.60 17.60 17.62 17.18 17.86 9,210,430 162,485,958 17.642 11.50 11.50 11.51 11.22 11.67 14,101,460 11.523 0.92%
2016-12-30 0 17.44 17.42 17.44 17.16 17.44 7,566,967 131,257,266 17.346 11.39 11.38 11.39 11.21 11.39 11,585,266 11.330 0.81%
2016-12-29 0 17.30 17.30 17.32 17.06 17.44 8,893,340 153,962,502 17.312 11.30 11.30 11.31 11.14 11.39 13,615,985 11.307 -0.69%
2016-12-28 0 17.42 17.40 17.42 17.10 17.48 8,552,253 148,488,808 17.363 11.38 11.36 11.38 11.17 11.42 13,093,770 11.340 0.58%
2016-12-23 0 17.32 17.32 17.34 17.10 17.36 8,193,477 141,579,789 17.280 11.31 11.31 11.33 11.17 11.34 12,544,472 11.286 -0.12%
2016-12-22 0 17.34 17.32 17.34 17.18 17.50 9,865,853 170,587,546 17.291 11.33 11.31 11.33 11.22 11.43 15,104,933 11.293 -0.91%
2016-12-21 0 17.50 17.50 17.52 17.24 17.60 15,807,261 276,490,564 17.491 11.43 11.43 11.44 11.26 11.50 24,201,416 11.425 1.39%
2016-12-20 0 17.26 17.24 17.26 17.04 17.38 14,104,566 243,142,081 17.239 11.27 11.26 11.27 11.13 11.35 21,594,537 11.259 -0.46%
2016-12-19 0 17.34 17.32 17.34 17.22 17.62 15,342,036 266,073,293 17.343 11.33 11.31 11.33 11.25 11.51 23,489,142 11.328 -1.81%
2016-12-16 0 17.66 17.66 17.70 17.66 18.30 14,669,964 261,322,426 17.813 11.53 11.53 11.56 11.53 11.95 22,460,179 11.635 -1.12%
2016-12-15 0 17.86 17.86 17.88 17.74 18.20 14,697,289 262,314,132 17.848 11.67 11.67 11.68 11.59 11.89 22,502,014 11.657 -1.87%
2016-12-14 0 18.20 18.20 18.22 18.16 18.48 10,103,551 184,217,644 18.233 11.89 11.89 11.90 11.86 12.07 15,468,856 11.909 -1.09%
2016-12-13 0 18.40 18.38 18.40 18.22 18.62 9,322,291 171,510,543 18.398 12.02 12.00 12.02 11.90 12.16 14,272,722 12.017 -0.97%
2016-12-12 0 18.58 18.56 18.58 18.50 19.02 13,420,655 250,079,233 18.634 12.14 12.12 12.14 12.08 12.42 20,547,447 12.171 -2.31%
2016-12-09 0 19.02 19.00 19.02 18.94 19.30 8,274,768 157,758,385 19.065 12.42 12.41 12.42 12.37 12.61 12,668,931 12.452 -0.21%
2016-12-08 0 19.06 19.02 19.06 18.80 19.18 9,861,491 187,485,943 19.012 12.45 12.42 12.45 12.28 12.53 15,098,255 12.418 1.93%
2016-12-07 0 18.70 18.70 18.72 18.62 18.84 5,529,932 103,480,465 18.713 12.21 12.21 12.23 12.16 12.31 8,466,501 12.222 0.00%
2016-12-06 0 18.70 18.70 18.72 18.62 18.92 4,528,913 84,811,335 18.727 12.21 12.21 12.23 12.16 12.36 6,933,909 12.231 0.21%
2016-12-05 0 18.66 18.64 18.66 18.40 19.06 13,060,908 242,905,455 18.598 12.19 12.17 12.19 12.02 12.45 19,996,663 12.147 -1.37%
2016-12-02 0 18.92 18.92 18.98 18.86 19.14 10,687,071 202,648,588 18.962 12.36 12.36 12.40 12.32 12.50 16,362,244 12.385 -1.46%
2016-12-01 0 19.20 19.20 19.22 18.84 19.30 14,110,392 270,415,518 19.164 12.54 12.54 12.55 12.31 12.61 21,603,456 12.517 1.91%
2016-11-30 0 18.84 18.84 18.92 18.84 19.12 17,673,288 334,901,530 18.950 12.31 12.31 12.36 12.31 12.49 27,058,363 12.377 -0.32%
2016-11-29 0 18.90 18.90 18.98 18.80 19.12 13,465,693 255,737,118 18.992 12.34 12.34 12.40 12.28 12.49 20,616,402 12.405 -1.05%
2016-11-28 0 19.10 19.10 19.16 19.02 19.32 15,026,822 288,259,516 19.183 12.48 12.48 12.51 12.42 12.62 23,006,540 12.529 0.53%
2016-11-25 0 19.00 19.00 19.02 18.90 19.32 13,841,700 264,775,868 19.129 12.41 12.41 12.42 12.34 12.62 21,192,080 12.494 0.11%
2016-11-24 0 18.98 18.98 19.00 18.82 19.20 11,517,376 219,473,818 19.056 12.40 12.40 12.41 12.29 12.54 17,633,467 12.446 -0.32%
2016-11-23 0 19.04 19.04 19.06 18.96 19.28 8,147,157 155,699,146 19.111 12.44 12.44 12.45 12.38 12.59 12,473,555 12.482 -0.10%
2016-11-22 0 19.06 19.04 19.06 18.54 19.24 16,783,899 320,284,705 19.083 12.45 12.44 12.45 12.11 12.57 25,696,680 12.464 2.58%
2016-11-21 0 18.58 18.58 18.62 18.42 18.68 5,094,255 94,605,385 18.571 12.14 12.14 12.16 12.03 12.20 7,799,465 12.130 0.11%
2016-11-18 0 18.56 18.56 18.58 18.28 18.78 7,861,649 146,179,511 18.594 12.12 12.12 12.14 11.94 12.27 12,036,433 12.145 1.09%
2016-11-17 0 18.36 18.32 18.36 18.20 18.44 9,515,218 174,338,580 18.322 11.99 11.97 11.99 11.89 12.04 14,568,100 11.967 0.33%
2016-11-16 0 18.30 18.30 18.34 18.26 18.58 14,932,822 274,495,986 18.382 11.95 11.95 11.98 11.93 12.14 22,862,623 12.006 -0.97%
2016-11-15 0 18.48 18.48 18.50 18.38 18.66 9,805,554 181,867,893 18.547 12.07 12.07 12.08 12.00 12.19 15,012,613 12.114 0.76%
2016-11-14 0 18.34 18.34 18.36 18.28 18.68 17,927,841 330,419,318 18.431 11.98 11.98 11.99 11.94 12.20 27,448,091 12.038 -2.24%
2016-11-11 0 18.76 18.76 18.78 18.72 19.32 18,440,350 348,410,744 18.894 12.25 12.25 12.27 12.23 12.62 28,232,759 12.341 -3.20%
2016-11-10 0 19.38 19.38 19.40 19.20 19.84 12,754,126 249,562,983 19.567 12.66 12.66 12.67 12.54 12.96 19,526,970 12.780 1.47%
2016-11-09 0 19.10 19.10 19.12 18.64 19.70 14,808,811 281,489,192 19.008 12.48 12.48 12.49 12.17 12.87 22,672,758 12.415 -2.15%
2016-11-08 0 19.52 19.52 19.54 19.16 19.54 8,686,888 168,418,268 19.388 12.75 12.75 12.76 12.51 12.76 13,299,900 12.663 1.67%
2016-11-07 0 19.20 19.20 19.24 18.82 19.36 8,173,282 156,939,866 19.202 12.54 12.54 12.57 12.29 12.65 12,513,553 12.542 0.00%
2016-11-04 0 19.20 19.18 19.20 19.04 19.32 4,304,192 82,506,346 19.169 12.54 12.53 12.54 12.44 12.62 6,589,854 12.520 0.00%
2016-11-03 0 19.20 19.18 19.20 19.02 19.42 7,373,352 141,918,822 19.248 12.54 12.53 12.54 12.42 12.68 11,288,835 12.572 0.31%
2016-11-02 0 19.14 19.12 19.14 19.02 19.22 9,363,228 179,192,941 19.138 12.50 12.49 12.50 12.42 12.55 14,335,398 12.500 -1.24%
2016-11-01 0 19.38 19.36 19.38 19.30 19.68 11,905,547 231,781,854 19.468 12.66 12.65 12.66 12.61 12.85 18,227,769 12.716 0.21%
2016-10-31 0 19.34 19.34 19.36 19.24 19.56 8,029,074 155,677,948 19.389 12.63 12.63 12.65 12.57 12.78 12,292,766 12.664 -0.62%
2016-10-28 0 19.46 19.44 19.46 19.28 19.74 8,575,179 166,342,057 19.398 12.71 12.70 12.71 12.59 12.89 13,128,870 12.670 -1.32%
2016-10-27 0 19.72 19.70 19.72 19.48 19.78 6,272,339 123,097,591 19.625 12.88 12.87 12.88 12.72 12.92 9,603,149 12.818 -0.40%
2016-10-26 0 19.80 19.78 19.80 19.60 19.90 10,434,909 205,733,325 19.716 12.93 12.92 12.93 12.80 13.00 15,976,176 12.878 -1.49%
2016-10-25 0 20.10 20.05 20.10 19.88 20.15 8,676,884 173,716,765 20.021 13.13 13.10 13.13 12.98 13.16 13,284,584 13.077 0.90%
2016-10-24 0 19.92 19.92 19.98 19.44 20.05 11,045,679 218,873,824 19.815 13.01 13.01 13.05 12.70 13.10 16,911,284 12.942 0.30%
2016-10-20 0 19.86 19.86 19.88 19.76 20.25 7,954,818 158,505,596 19.926 12.97 12.97 12.98 12.91 13.23 12,179,078 13.015 -0.70%
2016-10-19 0 20.00 19.98 20.00 19.78 20.25 19,992,395 399,171,558 19.966 13.06 13.05 13.06 12.92 13.23 30,608,989 13.041 -0.25%
2016-10-18 0 20.05 20.05 20.10 19.52 20.25 25,825,791 515,969,456 19.979 13.10 13.10 13.13 12.75 13.23 39,540,103 13.049 3.35%
2016-10-17 0 19.40 19.40 19.42 19.12 19.58 13,877,672 269,583,906 19.426 12.67 12.67 12.68 12.49 12.79 21,247,155 12.688 0.10%
2016-10-14 0 19.38 19.36 19.38 19.10 19.58 19,730,546 380,442,792 19.282 12.66 12.65 12.66 12.48 12.79 30,208,090 12.594 -0.10%
2016-10-13 0 19.40 19.38 19.40 19.22 19.58 23,524,074 455,904,701 19.380 12.67 12.66 12.67 12.55 12.79 36,016,101 12.658 -0.82%
2016-10-12 0 19.56 19.54 19.56 19.20 19.64 29,289,526 568,300,282 19.403 12.78 12.76 12.78 12.54 12.83 44,843,190 12.673 0.72%
2016-10-11 0 19.42 19.42 19.44 19.20 20.35 41,010,153 799,037,026 19.484 12.68 12.68 12.70 12.54 13.29 62,787,841 12.726 -3.86%
2016-10-07 0 20.20 20.15 20.20 20.10 20.55 18,854,900 382,002,045 20.260 13.19 13.16 13.19 13.13 13.42 28,867,448 13.233 -1.46%
2016-10-06 0 20.50 20.45 20.50 20.25 21.00 26,814,885 549,129,859 20.479 13.39 13.36 13.39 13.23 13.72 41,054,437 13.376 -1.68%
2016-10-05 0 20.85 20.80 20.85 20.35 21.05 19,878,564 413,424,596 20.798 13.62 13.59 13.62 13.29 13.75 30,434,710 13.584 -0.48%
2016-10-04 0 20.95 20.90 20.95 20.75 21.35 26,131,362 545,976,577 20.894 13.68 13.65 13.68 13.55 13.94 40,007,942 13.647 -2.10%
2016-10-03 0 21.40 21.35 21.40 21.10 21.90 16,197,595 344,809,098 21.288 13.98 13.94 13.98 13.78 14.30 24,799,030 13.904 -0.93%
2016-09-30 0 21.60 21.55 21.65 21.25 22.30 25,044,314 540,559,798 21.584 14.11 14.08 14.14 13.88 14.57 38,343,637 14.098 -4.00%
2016-09-29 0 22.50 22.45 22.50 22.15 23.30 11,063,500 248,787,945 22.487 14.70 14.66 14.70 14.47 15.22 16,938,568 14.688 -1.53%
2016-09-28 0 22.85 22.85 22.90 22.05 23.10 25,692,000 579,769,510 22.566 14.92 14.92 14.96 14.40 15.09 39,335,264 14.739 -0.22%
2016-09-27 0 22.90 22.90 22.95 22.25 23.00 17,477,020 399,649,155 22.867 14.96 14.96 14.99 14.53 15.02 26,757,870 14.936 2.00%
2016-09-26 0 22.45 22.40 22.45 22.30 23.15 16,288,081 369,221,683 22.668 14.66 14.63 14.66 14.57 15.12 24,937,567 14.806 -3.47%
2016-09-23 0 23.35 23.30 23.35 22.95 23.75 12,156,363 281,995,745 23.197 15.19 15.16 15.19 14.93 15.45 18,685,397 15.092 0.21%
2016-09-22 0 23.30 23.30 23.35 22.80 23.60 15,622,768 363,652,266 23.277 15.16 15.16 15.19 14.83 15.35 24,013,566 15.144 0.87%
2016-09-21 0 23.10 23.05 23.10 22.55 23.25 13,641,044 314,126,137 23.028 15.03 15.00 15.03 14.67 15.13 20,967,482 14.982 1.32%
2016-09-20 0 22.80 22.75 22.80 22.30 22.85 13,460,316 305,211,256 22.675 14.83 14.80 14.83 14.51 14.87 20,689,688 14.752 1.11%
2016-09-19 0 22.55 22.55 22.60 21.50 22.70 24,009,094 535,721,032 22.313 14.67 14.67 14.70 13.99 14.77 36,904,086 14.517 3.92%
2016-09-15 0 21.70 21.70 21.75 21.40 21.95 13,022,035 282,204,418 21.671 14.12 14.12 14.15 13.92 14.28 20,016,011 14.099 -0.91%
2016-09-14 0 21.90 21.85 21.90 21.40 22.15 9,001,986 196,637,399 21.844 14.25 14.22 14.25 13.92 14.41 13,836,843 14.211 0.69%
2016-09-13 0 21.75 21.75 21.80 21.70 22.65 16,291,904 359,523,791 22.068 14.15 14.15 14.18 14.12 14.74 25,042,087 14.357 -1.81%
2016-09-12 0 22.15 22.15 22.20 22.15 22.85 16,386,838 369,966,893 22.577 14.41 14.41 14.44 14.41 14.87 25,188,009 14.688 -5.94%
2016-09-09 0 23.55 23.50 23.55 22.85 23.85 18,173,455 427,998,654 23.551 15.32 15.29 15.32 14.87 15.52 27,934,196 15.322 2.17%
2016-09-08 0 23.05 23.00 23.05 22.85 23.20 14,331,944 330,268,347 23.044 15.00 14.96 15.00 14.87 15.09 22,029,456 14.992 -0.86%
2016-09-07 0 23.25 23.25 23.30 23.00 23.40 17,303,821 402,471,078 23.259 15.13 15.13 15.16 14.96 15.22 26,597,492 15.132 -0.43%
2016-09-06 0 23.35 23.30 23.35 22.55 23.35 12,746,081 293,757,376 23.047 15.19 15.16 15.19 14.67 15.19 19,591,846 14.994 1.30%
2016-09-05 0 23.05 23.05 23.10 22.65 23.25 17,028,330 389,931,377 22.899 15.00 15.00 15.03 14.74 15.13 26,174,039 14.898 3.13%
2016-09-02 0 22.35 22.35 22.40 21.60 22.60 16,665,699 372,938,613 22.378 14.54 14.54 14.57 14.05 14.70 25,616,643 14.558 2.05%
2016-09-01 0 21.90 21.90 21.95 21.60 22.10 11,249,581 246,744,087 21.934 14.25 14.25 14.28 14.05 14.38 17,291,594 14.270 0.23%
2016-08-31 0 21.85 21.85 21.90 21.50 22.30 21,509,717 469,988,584 21.850 14.22 14.22 14.25 13.99 14.51 33,062,324 14.215 -2.24%
2016-08-30 0 22.35 22.30 22.35 22.05 22.60 16,366,079 364,977,293 22.301 14.54 14.51 14.54 14.35 14.70 25,156,101 14.509 1.59%
2016-08-29 0 22.00 22.00 22.05 21.45 22.25 15,879,889 348,101,827 21.921 14.31 14.31 14.35 13.95 14.48 24,408,784 14.261 2.56%
2016-08-26 0 21.45 21.45 21.50 20.35 21.75 20,020,888 427,704,104 21.363 13.95 13.95 13.99 13.24 14.15 30,773,863 13.898 3.87%
2016-08-25 0 20.65 20.65 20.70 20.60 21.10 12,674,820 263,548,263 20.793 13.43 13.43 13.47 13.40 13.73 19,482,311 13.528 -2.36%
2016-08-24 0 21.15 21.15 21.20 20.90 21.60 10,936,645 232,015,482 21.215 13.76 13.76 13.79 13.60 14.05 16,810,584 13.802 -1.17%
2016-08-23 0 21.40 21.35 21.40 21.15 21.90 10,943,202 234,565,492 21.435 13.92 13.89 13.92 13.76 14.25 16,820,662 13.945 -2.06%
2016-08-22 0 21.85 21.80 21.85 21.50 22.00 13,243,214 288,108,437 21.755 14.22 14.18 14.22 13.99 14.31 20,355,983 14.154 -0.46%
2016-08-19 0 21.95 21.90 21.95 21.55 21.95 9,360,287 204,220,768 21.818 14.28 14.25 14.28 14.02 14.28 14,387,583 14.194 0.92%
2016-08-18 0 21.75 21.70 21.75 21.45 21.80 10,690,421 230,855,492 21.595 14.15 14.12 14.15 13.95 14.18 16,432,116 14.049 1.16%
2016-08-17 0 21.50 21.45 21.50 21.30 21.75 12,359,634 265,148,746 21.453 13.99 13.95 13.99 13.86 14.15 18,997,843 13.957 0.47%
2016-08-16 0 21.40 21.40 21.50 21.35 21.95 10,372,524 223,192,875 21.518 13.92 13.92 13.99 13.89 14.28 15,943,480 13.999 -2.06%
2016-08-15 0 21.85 21.80 21.85 21.15 21.95 17,598,042 381,575,778 21.683 14.22 14.18 14.22 13.76 14.28 27,049,736 14.106 2.82%
2016-08-12 0 21.25 21.20 21.25 20.90 21.50 9,578,597 202,530,866 21.144 13.82 13.79 13.82 13.60 13.99 14,723,145 13.756 0.00%
2016-08-11 0 21.25 21.15 21.25 21.00 21.55 14,515,458 308,649,261 21.263 13.82 13.76 13.82 13.66 14.02 22,311,534 13.834 0.95%
2016-08-10 0 21.05 21.05 21.10 20.75 21.70 24,927,212 528,929,710 21.219 13.69 13.69 13.73 13.50 14.12 38,315,314 13.805 -1.64%
2016-08-09 0 21.40 21.35 21.40 20.75 21.75 35,360,914 749,692,896 21.201 13.92 13.89 13.92 13.50 14.15 54,352,830 13.793 3.38%
2016-08-08 0 20.70 20.65 20.70 19.90 20.70 22,046,190 451,283,764 20.470 13.47 13.43 13.47 12.95 13.47 33,886,930 13.317 4.12%
2016-08-05 0 19.88 19.86 19.88 19.20 19.88 19,519,858 384,526,838 19.699 12.93 12.92 12.93 12.49 12.93 30,003,736 12.816 3.87%
2016-08-04 0 19.14 19.14 19.18 19.00 19.26 9,247,831 177,287,944 19.171 12.45 12.45 12.48 12.36 12.53 14,214,728 12.472 0.00%
2016-08-03 0 19.14 19.12 19.14 19.12 19.48 8,605,320 165,547,731 19.238 12.45 12.44 12.45 12.44 12.67 13,227,132 12.516 -2.05%
2016-08-01 0 19.54 19.50 19.54 19.32 19.54 8,383,911 163,220,996 19.468 12.71 12.69 12.71 12.57 12.71 12,886,807 12.666 1.35%
2016-07-29 0 19.28 19.20 19.28 19.16 19.50 10,129,571 195,197,997 19.270 12.54 12.49 12.54 12.47 12.69 15,570,040 12.537 -1.03%
2016-07-28 0 19.48 19.44 19.48 19.24 19.54 9,069,041 175,511,466 19.353 12.67 12.65 12.67 12.52 12.71 13,939,912 12.591 0.31%
2016-07-27 0 19.42 19.36 19.42 19.28 19.98 13,669,900 267,103,834 19.540 12.63 12.60 12.63 12.54 13.00 21,011,837 12.712 -2.12%
2016-07-26 0 19.84 19.78 19.84 19.40 19.88 9,346,895 184,687,639 19.759 12.91 12.87 12.91 12.62 12.93 14,366,998 12.855 1.22%
2016-07-25 0 19.60 19.54 19.60 19.40 19.90 10,187,192 199,295,898 19.563 12.75 12.71 12.75 12.62 12.95 15,658,609 12.728 -0.81%
2016-07-22 0 19.76 19.74 19.80 19.32 19.80 13,389,014 264,125,688 19.727 12.86 12.84 12.88 12.57 12.88 20,580,090 12.834 1.33%
2016-07-21 0 19.50 19.48 19.52 19.06 19.68 13,455,734 262,446,087 19.504 12.69 12.67 12.70 12.40 12.80 20,682,645 12.689 1.99%
2016-07-20 0 19.12 19.08 19.16 19.04 19.26 8,942,417 171,271,136 19.153 12.44 12.41 12.47 12.39 12.53 13,745,280 12.460 -0.52%
2016-07-19 0 19.22 19.18 19.22 19.00 19.36 8,454,637 162,222,883 19.187 12.50 12.48 12.50 12.36 12.60 12,995,519 12.483 0.42%
2016-07-18 0 19.14 19.12 19.16 18.96 19.32 10,431,113 199,106,541 19.088 12.45 12.44 12.47 12.34 12.57 16,033,537 12.418 -0.73%
2016-07-15 0 19.28 19.28 19.32 19.12 19.56 10,340,020 199,580,380 19.302 12.54 12.54 12.57 12.44 12.73 15,893,519 12.557 -0.21%
2016-07-14 0 19.32 19.32 19.36 19.06 19.36 8,755,519 168,642,106 19.261 12.57 12.57 12.60 12.40 12.60 13,458,002 12.531 0.52%
2016-07-13 0 19.22 19.20 19.26 19.04 19.62 13,229,110 254,574,696 19.244 12.50 12.49 12.53 12.39 12.76 20,334,304 12.519 0.10%
2016-07-12 0 19.20 19.18 19.20 18.62 19.34 21,371,545 405,102,114 18.955 12.49 12.48 12.49 12.11 12.58 32,849,941 12.332 4.01%
2016-07-11 0 18.46 18.42 18.48 18.34 18.74 9,264,866 171,037,601 18.461 12.01 11.98 12.02 11.93 12.19 14,240,913 12.010 2.21%
2016-07-08 0 18.06 18.04 18.08 17.84 18.08 5,273,816 94,672,661 17.951 11.75 11.74 11.76 11.61 11.76 8,106,318 11.679 0.11%
2016-07-07 0 18.04 18.00 18.08 18.00 18.32 8,468,867 153,388,579 18.112 11.74 11.71 11.76 11.71 11.92 13,017,392 11.783 0.45%
2016-07-06 0 17.96 17.96 18.02 17.80 18.06 8,724,735 156,356,225 17.921 11.68 11.68 11.72 11.58 11.75 13,410,684 11.659 -1.43%
2016-07-05 0 18.22 18.20 18.22 18.08 18.58 15,726,147 288,192,828 18.326 11.85 11.84 11.85 11.76 12.09 24,172,469 11.922 -0.98%
2016-07-04 0 18.40 18.34 18.40 18.26 18.90 19,309,162 358,868,312 18.585 11.97 11.93 11.97 11.88 12.30 29,679,878 12.091 1.66%
2016-06-30 0 18.10 18.10 18.12 17.44 18.18 24,093,427 433,263,237 17.983 11.78 11.78 11.79 11.35 11.83 37,033,713 11.699 4.87%
2016-06-29 0 17.26 17.28 17.32 17.10 17.34 8,585,688 147,859,815 17.222 11.23 11.24 11.27 11.12 11.28 13,196,956 11.204 0.82%
2016-06-28 0 17.12 17.12 17.14 16.90 17.16 11,144,412 189,596,897 17.013 11.14 11.14 11.15 10.99 11.16 17,129,940 11.068 -0.93%
2016-06-27 0 17.28 17.28 17.30 17.00 17.44 6,023,924 104,069,156 17.276 11.24 11.24 11.26 11.06 11.35 9,259,300 11.239 -0.12%
2016-06-24 0 17.30 17.26 17.36 16.50 18.14 22,471,934 384,834,544 17.125 11.26 11.23 11.29 10.73 11.80 34,541,336 11.141 -3.35%
2016-06-23 0 17.90 17.86 17.88 17.62 17.92 7,029,386 124,897,149 17.768 11.65 11.62 11.63 11.46 11.66 10,804,784 11.559 0.56%
2016-06-22 0 17.80 17.80 17.84 17.58 17.94 12,331,118 219,827,273 17.827 11.58 11.58 11.61 11.44 11.67 18,954,011 11.598 0.45%
2016-06-21 0 17.72 17.70 17.72 17.64 17.82 5,948,556 105,363,425 17.712 11.53 11.52 11.53 11.48 11.59 9,143,453 11.523 0.45%
2016-06-20 0 17.64 17.62 17.64 17.46 17.82 12,326,722 217,427,415 17.639 11.48 11.46 11.48 11.36 11.59 18,947,254 11.475 1.26%
2016-06-17 0 17.42 17.42 17.48 17.26 17.80 13,747,548 240,303,443 17.480 11.33 11.33 11.37 11.23 11.58 21,131,188 11.372 1.40%
2016-06-16 0 17.18 17.14 17.18 17.10 17.64 18,683,561 322,500,530 17.261 11.18 11.15 11.18 11.12 11.48 28,718,274 11.230 -3.27%
2016-06-15 0 17.76 17.70 17.76 17.60 17.86 11,598,706 206,415,640 17.796 11.55 11.52 11.55 11.45 11.62 17,828,230 11.578 -0.78%
2016-06-14 0 17.90 17.86 17.90 17.80 18.16 8,961,819 160,555,128 17.915 11.65 11.62 11.65 11.58 11.81 13,775,103 11.655 -0.44%
2016-06-13 0 17.98 17.94 18.00 17.84 18.02 8,859,348 158,871,471 17.933 11.70 11.67 11.71 11.61 11.72 13,617,596 11.667 -2.14%
2016-06-10 0 18.86 18.82 18.86 18.70 19.50 13,833,041 262,033,518 18.943 11.95 11.93 11.95 11.85 12.36 21,826,191 12.005 -3.28%
2016-06-08 0 19.50 19.46 19.54 19.32 19.58 13,163,088 256,118,772 19.457 12.36 12.33 12.38 12.24 12.41 20,769,119 12.332 0.72%
2016-06-07 0 19.36 19.32 19.34 18.98 19.38 12,695,978 243,228,082 19.158 12.27 12.24 12.26 12.03 12.28 20,032,099 12.142 2.87%
2016-06-06 0 18.82 18.82 18.84 18.72 19.04 8,103,800 152,703,912 18.843 11.93 11.93 11.94 11.86 12.07 12,786,421 11.943 -1.16%
2016-06-03 0 19.04 18.94 19.02 18.76 19.12 10,178,322 192,855,770 18.948 12.07 12.00 12.05 11.89 12.12 16,059,665 12.009 1.17%
2016-06-02 0 18.82 18.80 18.82 18.62 18.88 8,715,249 163,532,883 18.764 11.93 11.92 11.93 11.80 11.97 13,751,184 11.892 1.18%
2016-06-01 0 18.60 18.60 18.66 18.36 18.88 11,798,968 219,749,248 18.624 11.79 11.79 11.83 11.64 11.97 18,616,769 11.804 0.11%
2016-05-31 0 18.58 18.52 18.58 18.34 18.70 20,513,934 381,276,246 18.586 11.78 11.74 11.78 11.62 11.85 32,367,507 11.780 1.09%
2016-05-30 0 18.38 18.38 18.40 17.92 18.56 8,677,263 159,123,459 18.338 11.65 11.65 11.66 11.36 11.76 13,691,249 11.622 1.43%
2016-05-27 0 18.12 18.10 18.14 17.68 18.16 10,175,498 182,957,378 17.980 11.48 11.47 11.50 11.21 11.51 16,055,209 11.396 1.46%
2016-05-26 0 17.86 17.84 17.90 17.74 17.98 8,640,788 154,253,697 17.852 11.32 11.31 11.34 11.24 11.40 13,633,697 11.314 -1.11%
2016-05-25 0 18.06 18.02 18.06 17.90 18.08 9,866,650 177,599,332 18.000 11.45 11.42 11.45 11.34 11.46 15,567,899 11.408 1.92%
2016-05-24 0 17.72 17.70 17.72 17.40 17.82 8,722,377 154,340,300 17.695 11.23 11.22 11.23 11.03 11.29 13,762,431 11.215 -0.56%
2016-05-23 0 17.82 17.80 17.84 17.70 18.16 8,939,461 160,338,951 17.936 11.29 11.28 11.31 11.22 11.51 14,104,952 11.368 -1.44%
2016-05-20 0 18.08 18.06 18.10 17.14 18.16 17,153,673 307,557,569 17.930 11.46 11.45 11.47 10.86 11.51 27,065,585 11.363 4.99%
2016-05-19 0 17.22 17.20 17.24 17.18 17.52 11,533,353 199,432,180 17.292 10.91 10.90 10.93 10.89 11.10 18,197,674 10.959 -1.60%
2016-05-18 0 17.50 17.52 17.54 17.26 17.64 13,786,826 240,169,977 17.420 11.09 11.10 11.12 10.94 11.18 21,753,272 11.041 -1.24%
2016-05-17 0 17.72 17.72 17.76 17.30 17.76 11,500,000 202,069,380 17.571 11.23 11.23 11.26 10.96 11.26 18,145,048 11.136 1.37%
2016-05-16 0 17.48 17.46 17.50 17.24 17.66 13,131,800 229,099,713 17.446 11.08 11.07 11.09 10.93 11.19 20,719,752 11.057 0.00%
2016-05-13 0 17.48 17.46 17.52 17.42 18.04 15,092,710 266,351,686 17.648 11.08 11.07 11.10 11.04 11.43 23,813,735 11.185 -2.56%
2016-05-12 0 17.94 17.90 17.94 17.72 18.02 5,877,284 105,267,303 17.911 11.37 11.34 11.37 11.23 11.42 9,273,357 11.352 0.22%
2016-05-11 0 17.90 17.90 17.94 17.72 17.98 12,359,309 220,732,425 17.860 11.34 11.34 11.37 11.23 11.40 19,500,892 11.319 0.11%
2016-05-10 0 17.88 17.90 17.94 17.82 18.16 13,733,984 246,107,248 17.920 11.33 11.34 11.37 11.29 11.51 21,669,896 11.357 -0.67%
2016-05-09 0 18.00 18.00 18.04 17.94 18.46 15,104,425 273,095,402 18.080 11.41 11.41 11.43 11.37 11.70 23,832,219 11.459 -1.10%
2016-05-06 0 18.20 18.20 18.22 18.18 18.54 13,994,258 256,310,008 18.315 11.53 11.53 11.55 11.52 11.75 22,080,564 11.608 -2.47%
2016-05-05 0 18.66 18.66 18.68 18.64 18.94 8,210,827 154,239,618 18.785 11.83 11.83 11.84 11.81 12.00 12,955,292 11.906 -2.00%
2016-05-04 0 19.04 19.00 19.06 18.52 19.06 10,504,305 198,194,546 18.868 12.07 12.04 12.08 11.74 12.08 16,574,011 11.958 1.49%
2016-05-03 0 18.76 18.76 18.82 18.70 19.26 9,822,560 185,263,884 18.861 11.89 11.89 11.93 11.85 12.21 15,498,333 11.954 -2.09%
2016-04-29 0 19.16 19.14 19.20 18.74 19.20 9,744,089 185,713,421 19.059 12.14 12.13 12.17 11.88 12.17 15,374,519 12.079 0.95%
2016-04-28 0 18.98 18.94 18.98 18.82 19.50 18,270,680 349,334,166 19.120 12.03 12.00 12.03 11.93 12.36 28,828,033 12.118 -1.45%
2016-04-27 0 19.26 19.22 19.26 19.16 19.56 9,969,661 192,533,980 19.312 12.21 12.18 12.21 12.14 12.40 15,730,433 12.240 -0.93%
2016-04-26 0 19.44 19.42 19.50 19.14 19.74 9,862,622 190,982,585 19.364 12.32 12.31 12.36 12.13 12.51 15,561,544 12.273 -0.82%
2016-04-25 0 19.60 19.58 19.62 19.40 19.74 8,902,345 174,612,147 19.614 12.42 12.41 12.43 12.30 12.51 14,046,390 12.431 0.51%
2016-04-22 0 19.50 19.48 19.54 19.44 19.66 10,738,495 210,723,226 19.623 12.36 12.35 12.38 12.32 12.46 16,943,523 12.437 -1.52%
2016-04-21 0 19.80 19.74 19.78 19.68 19.96 11,815,695 234,273,862 19.827 12.55 12.51 12.54 12.47 12.65 18,643,162 12.566 0.61%
2016-04-20 0 19.68 19.66 19.70 19.58 19.80 10,203,460 200,719,941 19.672 12.47 12.46 12.49 12.41 12.55 16,099,328 12.468 0.00%
2016-04-19 0 19.68 19.66 19.70 19.48 20.00 12,151,655 239,202,211 19.685 12.47 12.46 12.49 12.35 12.68 19,173,249 12.476 -0.40%
2016-04-18 0 19.76 19.72 19.80 19.58 19.82 9,059,451 178,582,283 19.712 12.52 12.50 12.55 12.41 12.56 14,294,276 12.493 -0.60%
2016-04-15 0 19.88 19.86 19.88 19.82 20.20 8,409,640 168,154,479 19.995 12.60 12.59 12.60 12.56 12.80 13,268,985 12.673 -0.85%
2016-04-14 0 20.05 20.05 20.15 20.00 20.55 11,324,051 228,483,927 20.177 12.71 12.71 12.77 12.68 13.02 17,867,431 12.788 -0.50%
2016-04-13 0 20.15 20.10 20.20 19.82 20.25 18,731,876 375,744,102 20.059 12.77 12.74 12.80 12.56 12.83 29,555,722 12.713 2.08%
2016-04-12 0 19.74 19.76 19.78 19.74 20.30 8,991,042 179,270,593 19.939 12.51 12.52 12.54 12.51 12.87 14,186,339 12.637 -1.20%
2016-04-11 0 19.98 19.90 19.96 19.28 20.05 10,576,371 209,065,648 19.767 12.66 12.61 12.65 12.22 12.71 16,687,719 12.528 2.15%
2016-04-08 0 19.56 19.50 19.54 19.10 19.64 8,597,246 167,559,514 19.490 12.40 12.36 12.38 12.11 12.45 13,564,995 12.352 0.41%
2016-04-07 0 19.48 19.40 19.42 19.38 19.84 7,632,161 148,712,243 19.485 12.35 12.30 12.31 12.28 12.57 12,042,255 12.349 -0.61%
2016-04-06 0 19.60 19.52 19.60 19.34 19.68 7,031,083 137,649,315 19.577 12.42 12.37 12.42 12.26 12.47 11,093,856 12.408 0.20%
2016-04-05 0 19.56 19.54 19.56 18.88 19.70 13,618,639 264,862,498 19.449 12.40 12.38 12.40 11.97 12.49 21,487,901 12.326 0.82%
2016-04-01 0 19.40 19.38 19.44 19.22 19.90 13,104,141 254,304,830 19.406 12.30 12.28 12.32 12.18 12.61 20,676,111 12.299 -2.51%
2016-03-31 0 19.90 19.86 19.92 19.80 20.20 11,080,252 221,138,126 19.958 12.61 12.59 12.62 12.55 12.80 17,482,757 12.649 -0.75%
2016-03-30 0 20.05 20.00 20.05 19.74 20.40 19,739,727 393,121,134 19.915 12.71 12.68 12.71 12.51 12.93 31,145,939 12.622 2.93%
2016-03-29 0 19.48 19.46 19.48 19.04 20.15 26,618,711 519,613,224 19.521 12.35 12.33 12.35 12.07 12.77 41,999,809 12.372 -2.60%
2016-03-24 0 20.00 20.00 20.05 19.96 20.40 13,415,603 269,663,227 20.101 12.68 12.68 12.71 12.65 12.93 21,167,545 12.739 -2.68%
2016-03-23 0 20.55 20.50 20.60 20.25 20.80 16,016,210 329,676,685 20.584 13.02 12.99 13.06 12.83 13.18 25,270,861 13.046 0.24%
2016-03-22 0 20.50 20.45 20.50 20.10 20.80 12,244,294 250,513,405 20.460 12.99 12.96 12.99 12.74 13.18 19,319,418 12.967 0.99%
2016-03-21 0 20.30 20.25 20.30 20.15 21.00 12,807,982 262,877,470 20.525 12.87 12.83 12.87 12.77 13.31 20,208,822 13.008 -2.40%
2016-03-18 0 20.80 20.75 20.90 20.35 20.90 9,249,421 191,562,910 20.711 13.18 13.15 13.25 12.90 13.25 14,594,017 13.126 0.97%
2016-03-17 0 20.60 20.50 20.60 20.45 20.90 7,847,592 162,130,205 20.660 13.06 12.99 13.06 12.96 13.25 12,382,168 13.094 1.98%
2016-03-16 0 20.20 20.15 20.30 19.62 20.55 9,746,662 196,520,500 20.163 12.80 12.77 12.87 12.43 13.02 15,378,579 12.779 -0.49%
2016-03-15 0 20.30 20.35 20.40 19.98 20.45 7,806,802 158,353,501 20.284 12.87 12.90 12.93 12.66 12.96 12,317,809 12.856 -0.49%
2016-03-14 0 20.40 20.35 20.40 20.15 20.85 21,443,006 439,592,913 20.501 12.93 12.90 12.93 12.77 13.21 33,833,425 12.993 2.62%
2016-03-11 0 19.88 19.84 19.86 19.32 19.96 10,460,800 206,701,306 19.760 12.60 12.57 12.59 12.24 12.65 16,505,367 12.523 1.95%
2016-03-10 0 19.50 19.46 19.50 19.38 20.20 11,231,494 221,546,640 19.725 12.36 12.33 12.36 12.28 12.80 17,721,392 12.502 -1.71%
2016-03-09 0 19.84 19.80 19.86 19.22 19.90 15,902,019 312,387,820 19.645 12.57 12.55 12.59 12.18 12.61 25,090,687 12.450 -0.70%
2016-03-08 0 19.98 19.98 20.05 19.90 20.70 9,617,066 193,096,587 20.079 12.66 12.66 12.71 12.61 13.12 15,174,098 12.725 -3.48%
2016-03-07 0 20.70 20.70 20.75 20.20 20.85 17,362,029 356,719,555 20.546 13.12 13.12 13.15 12.80 13.21 27,394,335 13.022 2.48%
2016-03-04 0 20.20 20.15 20.25 19.88 20.35 14,696,567 295,073,782 20.078 12.80 12.77 12.83 12.60 12.90 23,188,689 12.725 1.20%
2016-03-03 0 19.96 19.90 19.96 19.68 20.60 19,994,700 398,617,948 19.936 12.65 12.61 12.65 12.47 13.06 31,548,244 12.635 -2.40%
2016-03-02 0 20.45 20.45 20.50 19.98 20.70 32,127,748 652,074,082 20.296 12.96 12.96 12.99 12.66 13.12 50,692,134 12.863 6.62%
2016-03-01 0 19.18 19.18 19.20 18.70 19.20 21,351,190 406,064,391 19.018 12.16 12.16 12.17 11.85 12.17 33,688,555 12.053 3.34%
2016-02-29 0 18.56 18.54 18.56 18.48 19.18 12,037,438 225,379,382 18.723 11.76 11.75 11.76 11.71 12.16 18,993,034 11.866 -2.21%
2016-02-26 0 18.98 18.96 19.02 18.34 19.02 9,254,384 173,139,529 18.709 12.03 12.02 12.05 11.62 12.05 14,601,848 11.857 4.86%
2016-02-25 0 18.10 18.10 18.12 18.04 18.68 7,112,092 130,369,767 18.331 11.47 11.47 11.48 11.43 11.84 11,221,674 11.618 -1.84%
2016-02-24 0 18.44 18.40 18.44 18.24 18.80 7,114,554 131,618,550 18.500 11.69 11.66 11.69 11.56 11.92 11,225,559 11.725 -1.28%
2016-02-23 0 18.68 18.68 18.70 18.60 19.00 7,952,764 149,198,877 18.761 11.84 11.84 11.85 11.79 12.04 12,548,112 11.890 -0.64%
2016-02-22 0 18.80 18.80 18.84 18.76 19.64 16,874,349 321,409,810 19.047 11.92 11.92 11.94 11.89 12.45 26,624,859 12.072 -2.19%
2016-02-19 0 19.22 19.26 19.28 18.62 19.26 13,250,760 251,311,731 18.966 12.18 12.21 12.22 11.80 12.21 20,907,451 12.020 1.16%
2016-02-18 0 19.00 19.00 19.02 18.84 19.10 13,095,291 248,294,341 18.961 12.04 12.04 12.05 11.94 12.11 20,662,147 12.017 3.37%
2016-02-17 0 18.38 18.36 18.40 18.36 18.98 12,661,151 236,106,605 18.648 11.65 11.64 11.66 11.64 12.03 19,977,148 11.819 -0.22%
2016-02-16 0 18.42 18.40 18.42 17.42 18.78 29,323,545 537,191,413 18.319 11.67 11.66 11.67 11.04 11.90 46,267,578 11.611 5.38%
2016-02-15 0 17.48 17.44 17.46 17.30 17.60 15,266,618 267,038,466 17.492 11.08 11.05 11.07 10.96 11.15 24,088,132 11.086 1.75%
2016-02-12 0 17.18 17.12 17.20 17.08 17.74 12,194,794 211,472,216 17.341 10.89 10.85 10.90 10.82 11.24 19,241,316 10.991 -1.26%
2016-02-11 0 17.40 17.38 17.40 17.16 17.50 9,558,932 166,151,114 17.382 11.03 11.02 11.03 10.88 11.09 15,082,373 11.016 -3.65%
2016-02-05 0 18.06 18.04 18.06 17.88 18.54 9,538,935 172,324,576 18.065 11.45 11.43 11.45 11.33 11.75 15,050,821 11.450 -0.55%
2016-02-04 0 18.16 18.08 18.16 18.02 18.50 7,068,590 129,308,724 18.293 11.51 11.46 11.51 11.42 11.72 11,153,035 11.594 0.55%
2016-02-03 0 18.06 18.02 18.08 17.84 18.26 12,703,353 229,037,161 18.030 11.45 11.42 11.46 11.31 11.57 20,043,735 11.427 -2.27%
2016-02-02 0 18.48 18.46 18.48 18.22 18.96 8,928,010 165,507,047 18.538 11.71 11.70 11.71 11.55 12.02 14,086,885 11.749 -1.39%
2016-02-01 0 18.74 18.72 18.74 18.58 19.10 13,452,809 253,164,104 18.819 11.88 11.86 11.88 11.78 12.11 21,226,250 11.927 -1.06%
2016-01-29 0 18.94 18.92 19.00 17.86 19.00 18,151,639 337,589,442 18.598 12.00 11.99 12.04 11.32 12.04 28,640,206 11.787 4.76%
2016-01-28 0 18.08 18.04 18.08 17.56 18.26 11,388,000 205,065,980 18.007 11.46 11.43 11.46 11.13 11.57 17,968,331 11.413 0.78%
2016-01-27 0 17.94 17.90 17.96 17.54 18.10 11,230,626 200,471,151 17.850 11.37 11.34 11.38 11.12 11.47 17,720,022 11.313 3.58%
2016-01-26 0 17.32 17.28 17.38 17.20 17.88 9,447,809 165,162,734 17.482 10.98 10.95 11.02 10.90 11.33 14,907,039 11.080 -4.10%
2016-01-25 0 18.06 18.04 18.10 17.86 18.60 12,635,430 230,021,294 18.204 11.45 11.43 11.47 11.32 11.79 19,936,564 11.538 0.44%
2016-01-22 0 17.98 17.96 17.98 17.36 18.08 19,549,505 345,172,028 17.656 11.40 11.38 11.40 11.00 11.46 30,845,801 11.190 5.76%
2016-01-21 0 17.00 16.94 17.00 16.92 18.04 20,199,208 351,433,067 17.398 10.77 10.74 10.77 10.72 11.43 31,870,922 11.027 -3.30%
2016-01-20 0 17.58 17.50 17.60 17.42 18.18 17,409,856 307,605,407 17.668 11.14 11.09 11.15 11.04 11.52 27,469,798 11.198 -5.18%
2016-01-19 0 18.54 18.52 18.54 17.72 18.64 15,161,464 277,018,568 18.271 11.75 11.74 11.75 11.23 11.81 23,922,217 11.580 3.46%
2016-01-18 0 17.92 17.88 17.94 17.42 18.20 11,818,888 211,537,667 17.898 11.36 11.33 11.37 11.04 11.53 18,648,200 11.344 1.24%
2016-01-15 0 17.70 17.70 17.74 17.70 18.56 17,717,120 318,482,818 17.976 11.22 11.22 11.24 11.22 11.76 27,954,609 11.393 -1.99%
2016-01-14 0 18.06 18.10 18.12 17.50 18.38 20,994,317 378,416,575 18.025 11.45 11.47 11.48 11.09 11.65 33,125,470 11.424 -1.31%
2016-01-13 0 18.30 18.28 18.30 18.18 19.24 22,933,816 427,470,665 18.639 11.60 11.59 11.60 11.52 12.19 36,185,670 11.813 2.23%
2016-01-12 0 17.90 17.90 17.98 17.86 19.20 31,173,767 571,451,342 18.331 11.34 11.34 11.40 11.32 12.17 49,186,914 11.618 -4.18%
2016-01-11 0 18.68 18.68 18.70 18.62 19.14 22,131,048 416,597,430 18.824 11.84 11.84 11.85 11.80 12.13 34,919,038 11.930 -6.22%
2016-01-08 0 19.92 19.92 19.94 19.86 20.40 14,631,293 293,701,105 20.073 12.62 12.62 12.64 12.59 12.93 23,085,697 12.722 -0.65%
2016-01-07 0 20.05 20.00 20.20 19.96 20.90 20,386,691 411,003,873 20.160 12.71 12.68 12.80 12.65 13.25 32,166,739 12.777 -4.98%
2016-01-06 0 21.10 21.05 21.15 20.60 21.25 14,067,335 295,057,587 20.975 13.37 13.34 13.40 13.06 13.47 22,195,867 13.293 -0.24%
2016-01-05 0 21.15 21.15 21.20 21.00 21.90 13,982,783 298,241,298 21.329 13.40 13.40 13.44 13.31 13.88 22,062,459 13.518 -1.86%
2016-01-04 0 21.55 21.55 21.65 21.50 22.55 14,696,819 319,134,901 21.715 13.66 13.66 13.72 13.63 14.29 23,189,086 13.762 -4.65%
2015-12-31 0 22.60 22.55 22.60 22.05 22.60 4,781,000 107,354,200 22.454 14.32 14.29 14.32 13.97 14.32 7,543,607 14.231 2.73%
2015-12-30 0 22.00 22.00 22.05 21.85 22.60 6,651,140 147,083,140 22.114 13.94 13.94 13.97 13.85 14.32 10,494,370 14.015 -2.00%
2015-12-29 0 22.45 22.40 22.45 22.15 22.55 7,361,258 165,268,347 22.451 14.23 14.20 14.23 14.04 14.29 11,614,816 14.229 1.81%
2015-12-28 0 22.05 22.00 22.05 21.90 22.30 4,784,500 105,622,480 22.076 13.97 13.94 13.97 13.88 14.13 7,549,129 13.991 0.23%
2015-12-24 0 22.00 21.95 22.05 21.85 22.55 4,331,877 95,572,112 22.063 13.94 13.91 13.97 13.85 14.29 6,834,967 13.983 -1.35%
2015-12-23 0 22.30 22.25 22.35 22.15 22.55 6,625,358 147,998,996 22.338 14.13 14.10 14.17 14.04 14.29 10,453,691 14.158 0.00%
2015-12-22 0 22.30 22.30 22.45 22.15 22.80 7,808,094 175,090,551 22.424 14.13 14.13 14.23 14.04 14.45 12,319,847 14.212 -0.22%
2015-12-21 0 22.35 22.25 22.40 21.95 22.60 7,045,339 157,741,767 22.390 14.17 14.10 14.20 13.91 14.32 11,116,349 14.190 0.90%
2015-12-18 0 22.15 22.10 22.15 21.70 22.45 12,698,029 281,570,786 22.174 14.04 14.01 14.04 13.75 14.23 20,035,335 14.054 -0.23%
2015-12-17 0 22.20 22.10 22.20 21.65 22.50 8,861,610 196,763,907 22.204 14.07 14.01 14.07 13.72 14.26 13,982,117 14.073 2.07%
2015-12-16 0 21.75 21.70 21.80 21.45 21.90 11,369,992 246,689,821 21.697 13.78 13.75 13.82 13.59 13.88 17,939,918 13.751 2.84%
2015-12-15 0 21.15 21.15 21.20 20.80 21.45 10,327,653 219,376,482 21.242 13.40 13.40 13.44 13.18 13.59 16,295,284 13.463 2.17%
2015-12-14 0 20.70 20.65 20.75 20.30 20.85 15,455,939 318,281,419 20.593 13.12 13.09 13.15 12.87 13.21 24,386,849 13.051 -2.13%
2015-12-11 0 21.15 21.15 21.20 21.10 21.80 10,302,312 219,584,436 21.314 13.40 13.40 13.44 13.37 13.82 16,255,300 13.508 -2.53%
2015-12-10 0 21.70 21.60 21.70 21.45 22.40 9,546,637 209,042,584 21.897 13.75 13.69 13.75 13.59 14.20 15,062,973 13.878 -1.81%
2015-12-09 0 22.10 22.10 22.15 21.45 22.50 8,353,000 184,290,936 22.063 14.01 14.01 14.04 13.59 14.26 13,179,617 13.983 2.08%
2015-12-08 0 21.65 21.60 21.65 21.35 21.95 12,637,739 272,287,142 21.546 13.72 13.69 13.72 13.53 13.91 19,940,208 13.655 -2.26%
2015-12-07 0 22.15 22.15 22.25 22.10 22.65 8,265,948 185,045,321 22.386 14.04 14.04 14.10 14.01 14.36 13,042,263 14.188 -1.99%
2015-12-04 0 22.60 22.60 22.65 22.00 22.65 8,389,008 187,684,355 22.373 14.32 14.32 14.36 13.94 14.36 13,236,431 14.179 0.22%
2015-12-03 0 22.55 22.50 22.60 22.20 23.20 21,043,407 474,883,029 22.567 14.29 14.26 14.32 14.07 14.70 33,202,925 14.302 -1.10%
2015-12-02 0 22.80 22.75 22.80 22.45 23.80 35,937,274 826,394,656 22.995 14.45 14.42 14.45 14.23 15.08 56,702,920 14.574 1.56%
2015-12-01 0 22.45 22.35 22.50 21.10 22.50 19,212,739 420,823,939 21.903 14.23 14.17 14.26 13.37 14.26 30,314,442 13.882 7.67%
2015-11-30 0 20.85 20.85 21.05 20.55 21.30 16,164,391 338,498,353 20.941 13.21 13.21 13.34 13.02 13.50 25,504,666 13.272 0.00%
2015-11-27 0 20.85 20.85 20.90 20.80 21.80 13,247,832 280,232,600 21.153 13.21 13.21 13.25 13.18 13.82 20,902,831 13.406 -4.58%
2015-11-26 0 21.85 21.80 21.85 21.80 22.35 11,164,191 247,091,835 22.133 13.85 13.82 13.85 13.82 14.17 17,615,199 14.027 0.46%
2015-11-25 0 21.75 21.60 21.75 21.40 21.85 7,141,153 154,572,004 21.645 13.78 13.69 13.78 13.56 13.85 11,267,528 13.718 0.93%
2015-11-24 0 21.55 21.50 21.60 21.35 21.75 5,563,649 119,695,479 21.514 13.66 13.63 13.69 13.53 13.78 8,778,494 13.635 -1.15%
2015-11-23 0 21.80 21.75 21.80 21.70 22.30 6,696,568 147,155,927 21.975 13.82 13.78 13.82 13.75 14.13 10,566,048 13.927 -1.13%
2015-11-20 0 22.05 22.05 22.10 21.45 22.10 6,256,047 136,222,127 21.774 13.97 13.97 14.01 13.59 14.01 9,870,981 13.800 2.80%
2015-11-19 0 21.45 21.35 21.45 21.35 21.85 8,589,612 185,367,235 21.580 13.59 13.53 13.59 13.53 13.85 13,552,950 13.677 1.18%
2015-11-18 0 21.20 21.15 21.20 20.85 21.50 12,746,283 271,264,514 21.282 13.44 13.40 13.44 13.21 13.63 20,111,472 13.488 1.92%
2015-11-17 0 20.80 20.80 20.90 20.55 21.20 14,238,043 296,848,223 20.849 13.18 13.18 13.25 13.02 13.44 22,465,216 13.214 1.96%
2015-11-16 0 20.40 20.40 20.45 20.00 20.50 10,443,832 211,905,816 20.290 12.93 12.93 12.96 12.68 12.99 16,478,595 12.859 -1.69%
2015-11-13 0 20.75 20.70 20.75 20.65 21.00 7,097,422 147,577,382 20.793 13.15 13.12 13.15 13.09 13.31 11,198,528 13.178 -3.26%
2015-11-12 0 21.45 21.40 21.55 21.05 21.60 8,739,776 186,483,888 21.337 13.59 13.56 13.66 13.34 13.69 13,789,883 13.523 2.63%
2015-11-11 0 20.90 20.85 20.95 20.60 21.10 8,308,925 173,052,718 20.827 13.25 13.21 13.28 13.06 13.37 13,110,074 13.200 0.97%
2015-11-10 0 20.70 20.70 20.75 20.70 21.40 13,534,500 283,740,100 20.964 13.12 13.12 13.15 13.12 13.56 21,355,144 13.287 -4.39%
2015-11-09 0 21.65 21.60 21.65 21.55 22.40 6,810,204 149,038,437 21.885 13.72 13.69 13.72 13.66 14.20 10,745,346 13.870 -1.81%
2015-11-06 0 22.05 22.05 22.10 21.85 22.65 7,817,609 174,525,261 22.325 13.97 13.97 14.01 13.85 14.36 12,334,860 14.149 -0.45%
2015-11-05 0 22.15 22.10 22.15 22.00 22.75 8,823,277 197,206,062 22.351 14.04 14.01 14.04 13.94 14.42 13,921,634 14.165 -1.34%
2015-11-04 0 22.45 22.45 22.60 21.40 22.60 24,315,130 539,844,564 22.202 14.23 14.23 14.32 13.56 14.32 38,365,149 14.071 5.15%
2015-11-03 0 21.35 21.30 21.35 21.15 21.55 12,824,652 273,671,506 21.339 13.53 13.50 13.53 13.40 13.66 20,235,125 13.525 2.40%
2015-11-02 0 20.85 20.80 20.85 19.94 21.55 18,974,348 400,916,234 21.129 13.21 13.18 13.21 12.64 13.66 29,938,301 13.391 2.96%
2015-10-30 0 20.25 20.25 20.40 19.98 20.85 11,576,178 236,364,675 20.418 12.83 12.83 12.93 12.66 13.21 18,265,244 12.941 -0.25%
2015-10-29 0 20.30 20.25 20.35 20.25 21.05 11,505,771 235,386,346 20.458 12.87 12.83 12.90 12.83 13.34 18,154,154 12.966 -2.64%
2015-10-28 0 20.85 20.80 20.90 20.80 21.45 8,511,370 178,514,962 20.974 13.21 13.18 13.25 13.18 13.59 13,429,498 13.293 -3.02%
2015-10-27 0 21.50 21.45 21.60 20.85 21.80 9,577,620 204,434,930 21.345 13.63 13.59 13.69 13.21 13.82 15,111,859 13.528 -1.38%
2015-10-26 0 21.80 21.75 21.85 21.20 21.85 12,560,594 271,812,106 21.640 13.82 13.78 13.85 13.44 13.85 19,818,486 13.715 2.11%
2015-10-23 0 21.35 21.25 21.35 21.05 21.40 6,913,219 146,593,526 21.205 13.53 13.47 13.53 13.34 13.56 10,907,886 13.439 1.67%
2015-10-22 0 21.00 20.90 21.00 20.60 21.05 6,103,482 127,590,145 20.904 13.31 13.25 13.31 13.06 13.34 9,630,259 13.249 -1.18%
2015-10-20 0 21.25 21.25 21.30 20.95 21.40 4,281,184 90,563,710 21.154 13.47 13.47 13.50 13.28 13.56 6,754,982 13.407 -0.47%
2015-10-19 0 21.35 21.30 21.35 20.80 21.65 10,344,553 219,151,490 21.185 13.53 13.50 13.53 13.18 13.72 16,321,949 13.427 -0.70%
2015-10-16 0 21.50 21.45 21.55 21.05 21.60 14,985,829 319,731,767 21.336 13.63 13.59 13.66 13.34 13.69 23,645,095 13.522 0.70%
2015-10-15 0 21.35 21.25 21.35 20.65 21.60 14,636,695 310,375,855 21.205 13.53 13.47 13.53 13.09 13.69 23,094,221 13.440 2.89%
2015-10-14 0 20.75 20.70 20.75 20.55 21.40 13,283,490 276,219,064 20.794 13.15 13.12 13.15 13.02 13.56 20,959,093 13.179 -2.81%
2015-10-13 0 21.35 21.25 21.30 21.10 21.80 12,637,760 270,288,536 21.387 13.53 13.47 13.50 13.37 13.82 19,940,241 13.555 -0.23%
2015-10-12 0 21.40 21.30 21.40 20.90 21.60 17,252,324 368,819,761 21.378 13.56 13.50 13.56 13.25 13.69 27,221,240 13.549 2.88%
2015-10-09 0 20.80 20.75 20.80 20.65 21.10 13,914,843 290,113,795 20.849 13.18 13.15 13.18 13.09 13.37 21,955,261 13.214 1.96%
2015-10-08 0 20.40 20.35 20.45 20.25 21.40 22,155,590 458,547,063 20.697 12.93 12.90 12.96 12.83 13.56 34,957,761 13.117 -1.21%
2015-10-07 0 20.65 20.60 20.65 19.56 20.65 14,407,787 292,521,651 20.303 13.09 13.06 13.09 12.40 13.09 22,733,043 12.868 5.46%
2015-10-06 0 19.58 19.56 19.62 19.40 20.35 7,563,629 148,469,034 19.629 12.41 12.40 12.43 12.30 12.90 11,934,123 12.441 -2.00%
2015-10-05 0 19.98 19.98 20.00 19.60 20.45 15,295,874 304,126,436 19.883 12.66 12.66 12.68 12.42 12.96 24,134,293 12.601 1.22%
2015-10-02 0 19.74 19.70 19.74 19.10 19.98 36,240,436 710,621,302 19.609 12.51 12.49 12.51 12.11 12.66 57,181,258 12.428 8.70%
2015-09-30 0 18.16 18.16 18.20 17.64 18.32 17,046,077 308,594,694 18.104 11.51 11.51 11.53 11.18 11.61 26,895,817 11.474 4.05%
2015-09-29 0 17.54 17.54 17.58 17.40 18.08 12,855,928 226,588,354 17.625 11.06 11.06 11.09 10.97 11.40 20,385,587 11.115 -5.50%
2015-09-25 0 18.56 18.52 18.62 18.08 18.66 10,256,583 189,026,458 18.430 11.70 11.68 11.74 11.40 11.77 16,263,817 11.623 1.31%
2015-09-24 0 18.32 18.34 18.40 18.24 18.90 9,333,000 172,801,054 18.515 11.55 11.57 11.60 11.50 11.92 14,799,296 11.676 -2.03%
2015-09-23 0 18.70 18.70 18.72 18.52 19.26 11,725,333 219,941,267 18.758 11.79 11.79 11.81 11.68 12.15 18,592,808 11.829 -3.51%
2015-09-22 0 19.38 19.30 19.32 19.30 19.88 11,554,000 226,106,880 19.570 12.22 12.17 12.18 12.17 12.54 18,321,126 12.341 0.73%
2015-09-21 0 19.24 19.20 19.26 18.70 19.28 7,994,867 152,854,003 19.119 12.13 12.11 12.15 11.79 12.16 12,677,425 12.057 1.48%
2015-09-18 0 18.96 18.92 19.08 18.62 19.12 17,066,680 323,361,373 18.947 11.96 11.93 12.03 11.74 12.06 27,062,558 11.949 2.27%
2015-09-17 0 18.54 18.50 18.54 18.50 18.96 19,510,505 364,188,783 18.666 11.69 11.67 11.69 11.67 11.96 30,937,720 11.772 -1.38%
2015-09-16 0 18.80 18.78 18.80 18.50 18.96 14,623,592 273,863,458 18.728 11.86 11.84 11.86 11.67 11.96 23,188,564 11.810 1.40%
2015-09-15 0 18.54 18.54 18.56 18.50 18.96 13,638,137 254,486,298 18.660 11.69 11.69 11.70 11.67 11.96 21,625,932 11.768 -1.49%
2015-09-14 0 18.82 18.84 18.86 18.74 19.48 15,692,360 298,199,934 19.003 11.87 11.88 11.89 11.82 12.28 24,883,305 11.984 -1.47%
2015-09-11 0 19.10 18.96 18.98 18.92 19.66 22,809,863 438,183,178 19.210 12.05 11.96 11.97 11.93 12.40 36,169,497 12.115 0.84%
2015-09-10 0 18.94 18.92 18.94 18.78 19.70 17,302,626 331,025,105 19.131 11.94 11.93 11.94 11.84 12.42 27,436,696 12.065 -5.02%
2015-09-09 0 19.94 19.90 19.96 19.30 20.15 18,898,638 374,443,283 19.813 12.57 12.55 12.59 12.17 12.71 29,967,485 12.495 4.40%
2015-09-08 0 19.10 19.06 19.10 18.10 19.30 13,620,433 255,177,167 18.735 12.05 12.02 12.05 11.41 12.17 21,597,859 11.815 5.76%
2015-09-07 0 18.06 18.02 18.06 17.96 18.72 8,765,187 160,530,803 18.315 11.39 11.36 11.39 11.33 11.81 13,898,918 11.550 -1.20%
2015-09-04 0 18.28 18.22 18.34 17.90 18.90 12,579,344 230,871,948 18.353 11.53 11.49 11.57 11.29 11.92 19,947,009 11.574 -1.30%
2015-09-02 0 18.52 18.46 18.52 18.12 19.28 13,703,602 255,097,656 18.615 11.68 11.64 11.68 11.43 12.16 21,729,740 11.740 -0.43%
2015-09-01 0 18.60 18.54 18.56 18.52 19.38 20,667,688 389,350,163 18.839 11.73 11.69 11.70 11.68 12.22 32,772,660 11.880 -3.83%
2015-08-31 0 19.34 19.38 19.48 18.54 19.58 19,311,939 368,986,211 19.107 12.20 12.22 12.28 11.69 12.35 30,622,855 12.049 -0.41%
2015-08-28 0 19.42 19.36 19.38 19.26 20.15 26,100,063 509,107,411 19.506 12.25 12.21 12.22 12.15 12.71 41,386,752 12.301 -1.72%
2015-08-27 0 19.76 19.76 19.78 18.30 19.86 36,059,769 684,483,534 18.982 12.46 12.46 12.47 11.54 12.52 57,179,813 11.971 10.51%
2015-08-26 0 17.88 17.84 17.86 17.84 19.10 31,430,530 580,310,572 18.463 11.28 11.25 11.26 11.25 12.05 49,839,250 11.644 -1.97%
2015-08-25 0 18.24 18.22 18.24 17.52 18.32 40,793,119 734,757,740 18.012 11.50 11.49 11.50 11.05 11.55 64,685,465 11.359 3.87%
2015-08-24 0 17.56 17.46 17.56 17.40 17.94 29,158,983 512,681,169 17.582 11.07 11.01 11.07 10.97 11.31 46,237,268 11.088 -5.08%
2015-08-21 0 18.50 18.46 18.60 18.06 18.64 15,732,232 288,619,119 18.346 11.67 11.64 11.73 11.39 11.76 24,946,529 11.570 -2.12%
2015-08-20 0 18.90 18.86 18.88 18.78 19.68 17,988,248 346,051,010 19.238 11.92 11.89 11.91 11.84 12.41 28,523,884 12.132 -1.36%
2015-08-19 0 19.16 19.16 19.18 18.78 19.84 26,282,396 501,893,893 19.096 12.08 12.08 12.10 11.84 12.51 41,675,877 12.043 -2.64%
2015-08-18 0 19.68 19.68 19.74 19.62 20.60 8,003,584 160,322,032 20.031 12.41 12.41 12.45 12.37 12.99 12,691,247 12.632 -2.57%
2015-08-17 0 20.20 20.15 20.20 20.00 20.40 6,575,731 132,621,070 20.168 12.74 12.71 12.74 12.61 12.87 10,427,107 12.719 -0.98%
2015-08-14 0 20.40 20.40 20.45 20.15 20.50 7,240,452 147,107,355 20.317 12.87 12.87 12.90 12.71 12.93 11,481,152 12.813 0.25%
2015-08-13 0 20.35 20.35 20.50 19.76 20.60 18,179,288 368,554,799 20.273 12.83 12.83 12.93 12.46 12.99 28,826,815 12.785 2.88%
2015-08-12 0 19.78 19.80 19.92 19.68 21.05 36,026,376 732,465,101 20.331 12.47 12.49 12.56 12.41 13.27 57,126,862 12.822 -8.00%
2015-08-11 0 21.50 21.45 21.50 21.45 22.50 20,258,005 445,024,882 21.968 13.56 13.53 13.56 13.53 14.19 32,123,027 13.854 0.70%
2015-08-10 0 21.35 21.30 21.40 20.65 21.50 7,638,219 162,267,044 21.244 13.46 13.43 13.50 13.02 13.56 12,111,889 13.397 0.71%
2015-08-07 0 21.20 21.20 21.25 21.00 21.70 8,782,766 187,429,954 21.341 13.37 13.37 13.40 13.24 13.68 13,926,792 13.458 -0.47%
2015-08-06 0 21.30 21.25 21.35 20.90 22.20 18,075,940 383,289,544 21.204 13.43 13.40 13.46 13.18 14.00 28,662,937 13.372 -1.84%
2015-08-05 0 21.70 21.70 21.85 21.20 21.95 4,719,930 102,104,285 21.633 13.68 13.68 13.78 13.37 13.84 7,484,372 13.642 0.46%
2015-08-04 0 21.60 21.50 21.65 20.80 21.65 9,634,780 204,430,742 21.218 13.62 13.56 13.65 13.12 13.65 15,277,827 13.381 1.89%
2015-08-03 0 21.20 21.20 21.25 20.95 21.85 11,028,200 233,827,143 21.203 13.37 13.37 13.40 13.21 13.78 17,487,367 13.371 -2.53%
2015-07-31 0 21.75 21.70 21.80 21.45 21.90 6,194,717 134,372,486 21.691 13.72 13.68 13.75 13.53 13.81 9,822,935 13.679 1.16%
2015-07-30 0 21.50 21.45 21.50 21.45 22.05 7,994,856 173,438,515 21.694 13.56 13.53 13.56 13.53 13.91 12,677,407 13.681 0.94%
2015-07-29 0 21.30 21.30 21.40 21.25 21.90 14,114,444 302,725,057 21.448 13.43 13.43 13.50 13.40 13.81 22,381,210 13.526 -0.47%
2015-07-28 0 21.40 21.45 21.50 21.35 22.65 18,859,962 409,879,401 21.733 13.50 13.53 13.56 13.46 14.28 29,906,157 13.706 -2.73%
2015-07-27 0 22.00 21.80 22.00 21.60 22.60 18,673,482 410,232,926 21.969 13.87 13.75 13.87 13.62 14.25 29,610,456 13.854 -4.97%
2015-07-24 0 23.15 23.10 23.20 22.70 23.20 5,247,462 120,721,658 23.006 14.60 14.57 14.63 14.32 14.63 8,320,877 14.508 -0.86%
2015-07-23 0 23.35 23.30 23.40 23.00 23.40 6,773,213 157,309,965 23.225 14.73 14.69 14.76 14.50 14.76 10,740,253 14.647 1.52%
2015-07-22 0 23.00 22.95 23.00 22.90 23.75 11,271,777 261,255,254 23.178 14.50 14.47 14.50 14.44 14.98 17,873,606 14.617 -4.17%
2015-07-21 0 24.00 23.95 24.00 23.10 24.00 12,387,977 294,520,369 23.775 15.14 15.10 15.14 14.57 15.14 19,643,559 14.993 3.23%
2015-07-20 0 23.25 23.25 23.35 22.80 23.45 10,355,744 240,317,459 23.206 14.66 14.66 14.73 14.38 14.79 16,421,057 14.635 1.53%
2015-07-17 0 22.90 22.90 22.95 22.90 23.40 10,807,368 249,669,634 23.102 14.44 14.44 14.47 14.44 14.76 17,137,195 14.569 -0.65%
2015-07-16 0 23.05 23.05 23.10 21.80 23.30 11,804,764 269,410,723 22.822 14.54 14.54 14.57 13.75 14.69 18,718,761 14.393 4.30%
2015-07-15 0 22.10 22.10 22.15 21.80 22.70 15,584,469 345,829,521 22.191 13.94 13.94 13.97 13.75 14.32 24,712,222 13.994 -0.90%
2015-07-14 0 22.30 22.20 22.30 21.75 22.80 11,714,682 261,257,045 22.302 14.06 14.00 14.06 13.72 14.38 18,575,918 14.064 0.00%
2015-07-13 0 22.30 22.30 22.40 21.40 22.60 14,655,105 324,787,182 22.162 14.06 14.06 14.13 13.50 14.25 23,238,534 13.976 0.90%
2015-07-10 0 22.10 22.15 22.20 21.20 22.70 20,889,122 462,531,396 22.142 13.94 13.97 14.00 13.37 14.32 33,123,787 13.964 2.55%
2015-07-09 0 21.55 21.50 21.60 18.46 21.85 43,982,146 904,698,602 20.570 13.59 13.56 13.62 11.64 13.78 69,742,291 12.972 11.77%
2015-07-08 0 19.28 19.24 19.42 18.22 20.20 44,910,544 869,699,596 19.365 12.16 12.13 12.25 11.49 12.74 71,214,447 12.212 -8.41%
2015-07-07 0 21.05 21.00 21.10 20.55 22.60 31,346,709 664,428,807 21.196 13.27 13.24 13.31 12.96 14.25 49,706,335 13.367 -5.39%
2015-07-06 0 22.25 22.20 22.35 21.25 24.20 35,888,328 792,196,177 22.074 14.03 14.00 14.09 13.40 15.26 56,907,960 13.921 -6.71%
2015-07-03 0 23.85 23.75 23.90 23.55 24.95 15,636,473 375,319,498 24.003 15.04 14.98 15.07 14.85 15.73 24,794,685 15.137 -4.02%
2015-07-02 0 24.85 24.85 24.95 24.50 25.35 12,460,579 309,518,875 24.840 15.67 15.67 15.73 15.45 15.99 19,758,684 15.665 -1.19%
2015-06-30 0 25.15 25.05 25.15 23.80 25.25 14,517,618 361,245,333 24.883 15.86 15.80 15.86 15.01 15.92 23,020,521 15.692 4.57%
2015-06-29 0 24.05 24.05 24.10 23.60 25.50 24,948,842 603,400,096 24.185 15.17 15.17 15.20 14.88 16.08 39,561,266 15.252 -3.41%
2015-06-26 0 24.90 24.95 25.00 24.75 25.55 11,977,539 299,995,467 25.047 15.70 15.73 15.77 15.61 16.11 18,992,730 15.795 -2.54%
2015-06-25 0 25.55 25.45 25.50 25.35 26.10 12,610,419 324,875,297 25.762 16.11 16.05 16.08 15.99 16.46 19,996,285 16.247 -0.78%
2015-06-24 0 25.75 25.70 25.85 25.55 26.30 11,631,414 301,154,656 25.891 16.24 16.21 16.30 16.11 16.59 18,443,881 16.328 0.39%
2015-06-23 0 25.65 25.60 25.70 24.95 25.90 22,681,165 581,270,135 25.628 16.18 16.14 16.21 15.73 16.33 35,965,421 16.162 2.81%
2015-06-22 0 24.95 24.95 25.00 24.50 25.10 9,689,962 240,528,492 24.822 15.73 15.73 15.77 15.45 15.83 15,365,329 15.654 1.01%
2015-06-19 0 24.70 24.55 24.70 24.45 25.35 30,553,960 758,519,536 24.826 15.58 15.48 15.58 15.42 15.99 48,449,277 15.656 -1.20%
2015-06-18 0 25.00 24.95 25.05 24.50 25.25 15,696,959 392,086,370 24.978 15.77 15.73 15.80 15.45 15.92 24,890,597 15.752 2.46%
2015-06-17 0 24.40 24.40 24.55 23.95 24.75 8,683,689 211,735,733 24.383 15.39 15.39 15.48 15.10 15.61 13,769,687 15.377 0.41%
2015-06-16 0 24.30 24.30 24.35 24.10 25.20 16,284,469 398,785,935 24.489 15.32 15.32 15.36 15.20 15.89 25,822,209 15.444 -3.38%
2015-06-15 0 25.15 25.10 25.20 24.65 25.50 10,989,815 276,177,068 25.130 15.86 15.83 15.89 15.55 16.08 17,426,500 15.848 -0.79%
2015-06-12 0 25.35 25.30 25.40 24.40 25.60 25,450,061 635,939,426 24.988 15.99 15.96 16.02 15.39 16.14 40,356,047 15.758 5.19%
2015-06-11 0 24.10 24.10 24.20 23.60 24.50 11,767,969 283,054,122 24.053 15.20 15.20 15.26 14.88 15.45 18,660,415 15.169 0.46%
2015-06-10 0 24.40 24.35 24.40 24.20 25.20 8,306,500 204,127,389 24.574 15.13 15.10 15.13 15.01 15.63 13,396,688 15.237 -1.81%
2015-06-09 0 24.85 24.80 24.85 24.65 25.45 12,555,406 313,507,228 24.970 15.41 15.38 15.41 15.28 15.78 20,249,305 15.482 -1.78%
2015-06-08 0 25.30 25.25 25.30 24.90 25.35 8,860,174 223,249,654 25.197 15.69 15.66 15.69 15.44 15.72 14,289,651 15.623 0.80%
2015-06-05 0 25.10 25.00 25.10 24.65 25.45 12,673,757 315,964,191 24.931 15.56 15.50 15.56 15.28 15.78 20,440,181 15.458 -0.99%
2015-06-04 0 25.35 25.30 25.35 24.30 25.55 20,768,999 521,325,328 25.101 15.72 15.69 15.72 15.07 15.84 33,496,153 15.564 1.81%
2015-06-03 0 24.90 24.80 25.00 24.65 25.20 7,836,167 195,135,510 24.902 15.44 15.38 15.50 15.28 15.63 12,638,137 15.440 -0.40%
2015-06-02 0 25.00 25.00 25.15 24.80 25.50 12,561,077 315,741,304 25.136 15.50 15.50 15.59 15.38 15.81 20,258,452 15.586 -1.96%
2015-06-01 0 25.50 25.45 25.55 24.65 25.60 15,442,386 390,914,901 25.314 15.81 15.78 15.84 15.28 15.87 24,905,415 15.696 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 15.56 15.28 15.32 15.16 15.59 66,228,924 15.459 0.40%
2015-05-28 0 25.00 25.00 25.05 24.55 25.70 30,967,029 775,349,539 25.038 15.50 15.50 15.53 15.22 15.94 49,943,493 15.525 -2.72%
2015-05-27 0 25.70 25.60 25.65 25.50 26.10 22,156,664 569,651,538 25.710 15.94 15.87 15.90 15.81 16.18 35,734,174 15.941 -0.39%
2015-05-26 0 25.80 25.75 25.85 25.40 25.95 27,216,328 699,277,430 25.693 16.00 15.97 16.03 15.75 16.09 43,894,378 15.931 1.98%
2015-05-22 0 25.30 25.30 25.35 24.40 25.40 19,384,076 483,581,901 24.947 15.69 15.69 15.72 15.13 15.75 31,262,555 15.468 3.90%
2015-05-21 0 24.35 24.30 24.45 24.20 24.55 14,337,413 349,912,190 24.406 15.10 15.07 15.16 15.01 15.22 23,123,319 15.132 -0.41%
2015-05-20 0 24.45 24.40 24.50 24.40 24.90 14,712,044 361,971,543 24.604 15.16 15.13 15.19 15.13 15.44 23,727,522 15.255 -1.81%
2015-05-19 0 24.90 24.90 24.95 24.20 25.00 17,378,402 429,833,164 24.734 15.44 15.44 15.47 15.01 15.50 28,027,813 15.336 2.26%
2015-05-18 0 24.35 24.35 24.40 24.30 25.05 19,913,128 487,824,926 24.498 15.10 15.10 15.13 15.07 15.53 32,115,808 15.190 -2.60%
2015-05-15 0 25.00 24.95 25.00 24.45 25.25 22,883,634 570,654,949 24.937 15.50 15.47 15.50 15.16 15.66 36,906,628 15.462 0.00%
2015-05-14 0 25.00 25.00 25.10 24.80 25.60 35,069,807 881,349,909 25.131 15.50 15.50 15.56 15.38 15.87 56,560,436 15.582 -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 15.78 15.72 15.81 15.66 15.90 742,804,074 15.668 -6.26%
2015-05-12 1 - - - - - 0 0 - 16.83 - - - - 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 16.83 16.77 16.87 16.46 17.21 25,715,469 16.917 1.88%
2015-05-08 0 26.65 26.60 26.75 25.95 26.95 11,839,492 315,291,847 26.631 16.52 16.49 16.59 16.09 16.71 19,094,682 16.512 3.90%
2015-05-07 0 25.65 25.70 25.85 25.65 26.70 14,617,146 379,001,875 25.929 15.90 15.94 16.03 15.90 16.56 23,574,471 16.077 -3.57%
2015-05-06 0 26.60 26.60 26.75 26.45 27.45 14,425,174 389,196,067 26.980 16.49 16.49 16.59 16.40 17.02 23,264,859 16.729 -1.66%
2015-05-05 0 27.05 26.95 27.05 26.25 27.75 17,474,076 472,632,828 27.048 16.77 16.71 16.77 16.28 17.21 28,182,116 16.771 -1.46%
2015-05-04 0 27.45 27.45 27.60 27.35 29.10 19,600,773 549,959,266 28.058 17.02 17.02 17.11 16.96 18.04 31,612,043 17.397 -2.83%
2015-04-30 0 28.25 28.05 28.30 26.10 28.35 26,272,447 724,146,478 27.563 17.52 17.39 17.55 16.18 17.58 42,372,091 17.090 7.41%
2015-04-29 0 26.30 26.25 26.40 25.80 26.55 9,817,526 257,050,770 26.183 16.31 16.28 16.37 16.00 16.46 15,833,664 16.234 -0.75%
2015-04-28 0 26.50 26.55 26.60 26.20 26.80 13,457,516 356,958,989 26.525 16.43 16.46 16.49 16.25 16.62 21,704,225 16.447 0.57%
2015-04-27 0 26.35 26.25 26.40 26.05 26.70 12,192,259 322,858,189 26.481 16.34 16.28 16.37 16.15 16.56 19,663,624 16.419 2.33%
2015-04-24 0 25.75 25.65 25.85 24.85 26.35 18,607,172 477,107,386 25.641 15.97 15.90 16.03 15.41 16.34 30,009,568 15.899 -0.39%
2015-04-23 0 25.85 25.80 25.90 25.80 26.65 22,863,899 599,511,545 26.221 16.03 16.00 16.06 16.00 16.52 36,874,799 16.258 0.98%
2015-04-22 0 25.60 25.65 25.70 24.60 26.00 21,853,216 557,195,566 25.497 15.87 15.90 15.94 15.25 16.12 35,244,774 15.809 5.57%
2015-04-21 0 24.25 24.25 24.40 23.95 24.40 7,707,266 186,281,534 24.170 15.04 15.04 15.13 14.85 15.13 12,430,246 14.986 2.54%
2015-04-20 0 23.65 23.60 23.80 23.30 25.45 20,878,179 509,423,865 24.400 14.66 14.63 14.76 14.45 15.78 33,672,238 15.129 -4.06%
2015-04-17 0 24.65 24.55 24.65 24.15 25.35 17,179,016 426,707,216 24.839 15.28 15.22 15.28 14.97 15.72 27,706,244 15.401 1.23%
2015-04-16 0 24.35 24.35 24.45 24.00 24.65 12,919,493 315,268,367 24.403 15.10 15.10 15.16 14.88 15.28 20,836,503 15.131 1.25%
2015-04-15 0 24.05 24.00 24.05 23.90 24.60 18,406,953 445,574,174 24.207 14.91 14.88 14.91 14.82 15.25 29,686,656 15.009 1.26%
2015-04-14 0 23.75 23.75 23.80 23.70 25.25 22,612,235 551,799,910 24.403 14.73 14.73 14.76 14.69 15.66 36,468,917 15.131 -6.50%
2015-04-13 0 25.40 25.35 25.50 24.50 25.50 21,963,449 553,846,642 25.217 15.75 15.72 15.81 15.19 15.81 35,422,557 15.635 2.42%
2015-04-10 0 24.80 24.70 24.85 24.10 25.35 23,676,893 583,566,949 24.647 15.38 15.32 15.41 14.94 15.72 38,185,992 15.282 -1.00%
2015-04-09 0 25.05 25.05 25.10 23.70 28.00 31,533,540 781,755,664 24.791 15.53 15.53 15.56 14.69 17.36 50,857,159 15.372 5.47%
2015-04-08 0 23.75 23.60 23.80 22.75 23.80 18,278,871 427,712,613 23.399 14.73 14.63 14.76 14.11 14.76 29,480,086 14.509 5.32%
2015-04-02 0 22.55 22.55 22.65 21.75 22.90 14,688,215 328,865,160 22.390 13.98 13.98 14.04 13.49 14.20 23,689,091 13.883 1.35%
2015-04-01 0 22.25 22.20 22.25 21.85 22.75 12,845,643 287,304,622 22.366 13.80 13.76 13.80 13.55 14.11 20,717,398 13.868 1.60%
2015-03-31 0 21.90 21.95 22.00 21.55 23.90 40,855,968 928,279,885 22.721 13.58 13.61 13.64 13.36 14.82 65,892,332 14.088 -1.35%
2015-03-30 0 22.20 22.20 22.25 21.70 22.85 29,938,412 667,249,830 22.287 13.76 13.76 13.80 13.45 14.17 48,284,544 13.819 1.37%
2015-03-27 0 21.90 21.90 22.00 20.85 22.30 30,377,174 658,787,533 21.687 13.58 13.58 13.64 12.93 13.83 48,992,177 13.447 5.04%
2015-03-26 0 20.85 20.80 20.90 20.55 21.20 10,704,640 224,027,502 20.928 12.93 12.90 12.96 12.74 13.14 17,264,398 12.976 -0.71%
2015-03-25 0 21.00 20.95 21.00 20.50 21.10 9,650,802 201,267,357 20.855 13.02 12.99 13.02 12.71 13.08 15,564,772 12.931 0.96%
2015-03-24 0 20.80 20.75 20.80 20.65 21.55 13,133,519 276,434,844 21.048 12.90 12.87 12.90 12.80 13.36 21,181,684 13.051 -0.95%
2015-03-23 0 21.00 20.95 21.00 20.50 21.30 16,001,553 335,648,493 20.976 13.02 12.99 13.02 12.71 13.21 25,807,237 13.006 3.19%
2015-03-20 0 20.35 20.20 20.45 20.00 20.80 12,330,808 251,349,997 20.384 12.62 12.52 12.68 12.40 12.90 19,887,075 12.639 0.74%
2015-03-19 0 20.20 20.10 20.25 19.66 20.25 9,433,778 188,611,387 19.993 12.52 12.46 12.56 12.19 12.56 15,214,757 12.397 1.81%
2015-03-18 0 19.84 19.82 19.90 19.72 20.00 10,209,017 202,907,544 19.875 12.30 12.29 12.34 12.23 12.40 16,465,059 12.324 -0.70%
2015-03-17 0 19.98 19.92 20.00 19.62 20.35 15,415,906 308,113,323 19.987 12.39 12.35 12.40 12.17 12.62 24,862,708 12.393 2.36%
2015-03-16 0 19.52 19.50 19.54 19.08 19.58 5,604,085 108,965,284 19.444 12.10 12.09 12.12 11.83 12.14 9,038,244 12.056 1.04%
2015-03-13 0 19.32 19.32 19.36 19.06 19.48 9,272,279 179,319,032 19.339 11.98 11.98 12.00 11.82 12.08 14,954,292 11.991 0.73%
2015-03-12 0 19.18 19.14 19.20 18.80 19.24 8,440,399 160,914,844 19.065 11.89 11.87 11.90 11.66 11.93 13,612,640 11.821 1.16%
2015-03-11 0 18.96 18.92 19.00 18.86 19.32 14,140,111 269,130,982 19.033 11.76 11.73 11.78 11.69 11.98 22,805,111 11.801 -0.94%
2015-03-10 0 19.14 19.14 19.18 19.08 19.76 9,347,435 180,094,950 19.267 11.87 11.87 11.89 11.83 12.25 15,075,503 11.946 -1.44%
2015-03-09 0 19.42 19.42 19.50 19.22 19.54 11,884,566 230,572,468 19.401 12.04 12.04 12.09 11.92 12.12 19,167,378 12.029 -0.61%
2015-03-06 0 19.54 19.54 19.64 19.42 20.05 14,182,549 279,579,569 19.713 12.12 12.12 12.18 12.04 12.43 22,873,555 12.223 -0.20%
2015-03-05 0 19.58 19.56 19.60 19.40 20.00 11,851,487 232,799,379 19.643 12.14 12.13 12.15 12.03 12.40 19,114,028 12.180 -1.31%
2015-03-04 0 19.84 19.84 19.86 19.80 20.60 12,317,011 246,897,705 20.045 12.30 12.30 12.31 12.28 12.77 19,864,823 12.429 -3.92%
2015-03-03 0 20.65 20.55 20.65 20.40 20.90 12,969,590 267,633,392 20.635 12.80 12.74 12.80 12.65 12.96 20,917,300 12.795 -0.96%
2015-03-02 0 20.85 20.75 20.95 20.55 21.30 15,574,100 324,311,471 20.824 12.93 12.87 12.99 12.74 13.21 25,117,842 12.912 1.21%
2015-02-27 0 20.60 20.55 20.60 20.55 21.30 15,389,964 321,233,766 20.873 12.77 12.74 12.77 12.74 13.21 24,820,869 12.942 -1.90%
2015-02-26 0 21.00 20.95 21.05 20.65 21.10 12,294,465 256,886,376 20.894 13.02 12.99 13.05 12.80 13.08 19,828,461 12.955 1.69%
2015-02-25 0 20.65 20.60 20.65 19.96 20.85 9,676,121 198,240,190 20.488 12.80 12.77 12.80 12.38 12.93 15,605,607 12.703 2.23%
2015-02-24 0 20.20 20.15 20.30 20.15 20.55 5,126,655 104,391,155 20.362 12.52 12.49 12.59 12.49 12.74 8,268,247 12.626 -1.22%
2015-02-23 0 20.45 20.35 20.45 19.98 20.50 3,931,393 79,910,453 20.326 12.68 12.62 12.68 12.39 12.71 6,340,534 12.603 1.24%
2015-02-18 0 20.20 20.15 20.25 20.05 20.35 4,445,380 89,783,243 20.197 12.52 12.49 12.56 12.43 12.62 7,169,490 12.523 -0.74%
2015-02-17 0 20.35 20.30 20.35 20.25 20.70 6,546,890 133,629,772 20.411 12.62 12.59 12.62 12.56 12.83 10,558,796 12.656 -1.21%
2015-02-16 0 20.60 20.55 20.60 20.15 20.75 11,857,426 244,328,045 20.605 12.77 12.74 12.77 12.49 12.87 19,123,606 12.776 1.23%
2015-02-13 0 20.35 20.25 20.35 19.68 20.50 19,092,566 384,008,785 20.113 12.62 12.56 12.62 12.20 12.71 30,792,409 12.471 3.72%
2015-02-12 0 19.62 19.60 19.66 19.20 19.74 9,035,701 176,122,037 19.492 12.17 12.15 12.19 11.90 12.24 14,572,740 12.086 0.62%
2015-02-11 0 19.50 19.48 19.50 19.46 20.00 12,994,119 254,885,310 19.615 12.09 12.08 12.09 12.07 12.40 20,956,860 12.162 -2.50%
2015-02-10 0 20.00 19.98 20.00 19.86 20.10 8,406,330 168,020,002 19.987 12.40 12.39 12.40 12.31 12.46 13,557,693 12.393 0.00%
2015-02-09 0 20.00 20.00 20.10 19.86 20.25 10,808,789 216,750,125 20.053 12.40 12.40 12.46 12.31 12.56 17,432,369 12.434 -1.72%
2015-02-06 0 20.35 20.30 20.45 20.10 20.70 12,384,410 253,763,641 20.491 12.62 12.59 12.68 12.46 12.83 19,973,524 12.705 -0.25%
2015-02-05 0 20.40 20.35 20.45 20.30 21.10 24,197,969 498,232,870 20.590 12.65 12.62 12.68 12.59 13.08 39,026,382 12.767 3.45%
2015-02-04 0 19.72 19.72 19.76 19.56 19.92 16,817,855 332,072,537 19.745 12.23 12.23 12.25 12.13 12.35 27,123,765 12.243 0.61%
2015-02-03 0 19.60 19.60 19.62 19.32 19.74 14,995,223 292,415,987 19.501 12.15 12.15 12.17 11.98 12.24 24,184,232 12.091 -0.20%
2015-02-02 0 19.64 19.64 19.70 19.18 19.96 13,131,115 257,410,596 19.603 12.18 12.18 12.21 11.89 12.38 21,177,807 12.155 -1.21%
2015-01-30 0 19.88 19.84 19.96 19.80 20.50 7,666,356 153,928,934 20.079 12.33 12.30 12.38 12.28 12.71 12,364,266 12.449 -1.58%
2015-01-29 0 20.20 20.10 20.25 20.00 20.80 13,159,101 266,932,192 20.285 12.52 12.46 12.56 12.40 12.90 21,222,942 12.578 -3.81%
2015-01-28 0 21.00 20.95 21.05 20.60 21.20 6,244,905 130,991,267 20.976 13.02 12.99 13.05 12.77 13.14 10,071,756 13.006 0.48%
2015-01-27 0 20.90 20.85 20.90 20.65 21.20 10,008,502 209,188,399 20.901 12.96 12.93 12.96 12.80 13.14 16,141,670 12.960 -0.48%
2015-01-26 0 21.00 21.00 21.05 20.80 21.45 6,657,606 139,747,147 20.991 13.02 13.02 13.05 12.90 13.30 10,737,359 13.015 -1.18%
2015-01-23 0 21.25 21.10 21.25 21.10 21.55 9,962,259 212,030,408 21.283 13.18 13.08 13.18 13.08 13.36 16,067,089 13.197 1.43%
2015-01-22 0 20.95 20.90 21.00 20.80 21.85 14,653,026 310,658,549 21.201 12.99 12.96 13.02 12.90 13.55 23,632,338 13.145 -1.64%
2015-01-21 0 21.30 21.25 21.35 20.25 21.40 12,982,303 273,188,946 21.043 13.21 13.18 13.24 12.56 13.27 20,937,803 13.048 4.41%
2015-01-20 0 20.40 20.35 20.45 19.74 20.65 12,224,967 248,763,749 20.349 12.65 12.62 12.68 12.24 12.80 19,716,375 12.617 1.75%
2015-01-19 0 20.05 20.00 20.05 19.54 20.65 18,172,214 361,135,546 19.873 12.43 12.40 12.43 12.12 12.80 29,308,070 12.322 -3.14%
2015-01-16 0 20.70 20.65 20.70 20.55 21.55 20,328,964 424,142,707 20.864 12.83 12.80 12.83 12.74 13.36 32,786,467 12.937 -3.94%
2015-01-15 0 21.55 21.40 21.50 20.70 21.70 13,024,016 276,031,257 21.194 13.36 13.27 13.33 12.83 13.45 21,005,078 13.141 1.89%
2015-01-14 0 21.15 21.15 21.20 21.00 21.90 20,693,609 442,021,841 21.360 13.11 13.11 13.14 13.02 13.58 33,374,565 13.244 0.24%
2015-01-13 0 21.10 21.05 21.15 21.00 21.85 16,886,824 361,207,060 21.390 13.08 13.05 13.11 13.02 13.55 27,234,998 13.263 -0.63%
2015-01-12 0 21.95 21.80 21.90 21.20 22.70 14,372,848 314,861,516 21.907 13.17 13.08 13.14 12.72 13.62 23,962,430 13.140 -0.45%
2015-01-09 0 22.05 22.00 22.20 22.00 22.60 11,484,683 256,847,956 22.364 13.23 13.20 13.32 13.20 13.56 19,147,278 13.414 0.68%
2015-01-08 0 21.90 21.85 21.95 21.85 22.80 8,785,639 194,079,985 22.091 13.14 13.11 13.17 13.11 13.68 14,647,429 13.250 -2.67%
2015-01-07 0 22.50 22.40 22.45 21.55 22.70 10,294,663 229,163,806 22.260 13.50 13.44 13.47 12.93 13.62 17,163,275 13.352 1.12%
2015-01-06 0 22.25 22.20 22.35 21.70 22.55 24,660,527 546,838,613 22.175 13.35 13.32 13.41 13.02 13.53 41,114,062 13.301 -3.05%
2015-01-05 0 22.95 22.85 22.95 21.70 23.60 29,384,058 676,207,380 23.013 13.77 13.71 13.77 13.02 14.16 48,989,139 13.803 4.79%
2015-01-02 0 21.90 21.85 21.90 20.80 22.15 26,940,393 583,084,651 21.644 13.14 13.11 13.14 12.48 13.29 44,915,057 12.982 7.09%
2014-12-31 0 20.45 20.40 20.45 20.20 20.75 8,897,579 181,604,615 20.411 12.27 12.24 12.27 12.12 12.45 14,834,055 12.242 0.00%
2014-12-30 0 20.45 20.40 20.45 19.94 20.80 26,077,036 532,293,288 20.412 12.27 12.24 12.27 11.96 12.48 43,475,668 12.243 2.45%
2014-12-29 0 19.96 19.96 20.00 19.64 20.25 12,735,502 254,739,990 20.002 11.97 11.97 12.00 11.78 12.15 21,232,645 11.998 2.25%
2014-12-24 0 19.52 19.52 19.60 19.22 19.84 3,618,561 70,981,037 19.616 11.71 11.71 11.76 11.53 11.90 6,032,869 11.766 0.41%
2014-12-23 0 19.44 19.40 19.42 19.20 19.60 5,308,640 103,149,570 19.431 11.66 11.64 11.65 11.52 11.76 8,850,571 11.655 0.41%
2014-12-22 0 19.36 19.34 19.42 18.98 19.68 9,608,313 186,344,562 19.394 11.61 11.60 11.65 11.38 11.80 16,018,992 11.633 2.54%
2014-12-19 0 18.88 18.86 18.96 18.82 19.52 10,882,201 207,353,416 19.054 11.32 11.31 11.37 11.29 11.71 18,142,819 11.429 -2.18%
2014-12-18 0 19.30 19.28 19.32 19.10 19.50 9,114,457 176,241,600 19.336 11.58 11.56 11.59 11.46 11.70 15,195,634 11.598 0.63%
2014-12-17 0 19.18 19.14 19.20 19.02 19.48 11,758,102 226,237,007 19.241 11.50 11.48 11.52 11.41 11.68 19,603,123 11.541 -0.21%
2014-12-16 0 19.22 19.20 19.22 18.96 19.58 10,991,864 211,589,315 19.250 11.53 11.52 11.53 11.37 11.74 18,325,650 11.546 -1.13%
2014-12-15 0 19.44 19.42 19.46 19.26 19.88 7,801,364 151,951,787 19.478 11.66 11.65 11.67 11.55 11.92 13,006,444 11.683 -2.31%
2014-12-12 0 19.90 19.88 19.90 19.50 20.45 10,077,990 202,495,244 20.093 11.94 11.92 11.94 11.70 12.27 16,802,038 12.052 1.22%
2014-12-11 0 19.66 19.66 19.68 19.26 19.86 11,552,685 226,073,902 19.569 11.79 11.79 11.80 11.55 11.91 19,260,651 11.738 -1.70%
2014-12-10 0 20.00 20.00 20.05 19.68 20.50 19,584,125 391,967,563 20.015 12.00 12.00 12.03 11.80 12.30 32,650,678 12.005 0.50%
2014-12-09 0 19.90 19.90 19.94 19.68 20.60 34,741,275 700,861,734 20.174 11.94 11.94 11.96 11.80 12.36 57,920,698 12.100 1.02%
2014-12-08 0 19.70 19.68 19.72 19.16 19.86 16,644,624 324,758,075 19.511 11.82 11.80 11.83 11.49 11.91 27,749,938 11.703 -0.81%
2014-12-05 0 19.86 19.80 19.86 19.38 20.05 12,869,367 254,258,393 19.757 11.91 11.88 11.91 11.62 12.03 21,455,825 11.850 -0.70%
2014-12-04 0 20.00 20.00 20.05 19.46 20.10 10,535,192 208,283,528 19.770 12.00 12.00 12.03 11.67 12.06 17,564,285 11.858 1.94%
2014-12-03 0 19.62 19.56 19.68 19.38 20.40 14,748,294 292,443,213 19.829 11.77 11.73 11.80 11.62 12.24 24,588,375 11.894 1.45%
2014-12-02 0 19.34 19.30 19.34 18.66 19.48 9,759,500 187,375,850 19.199 11.60 11.58 11.60 11.19 11.68 16,271,051 11.516 3.64%
2014-12-01 0 18.66 18.64 18.72 18.52 19.78 15,508,014 292,168,158 18.840 11.19 11.18 11.23 11.11 11.86 25,854,981 11.300 -4.80%
2014-11-28 0 19.60 19.58 19.70 18.82 19.92 13,368,345 261,168,772 19.536 11.76 11.74 11.82 11.29 11.95 22,287,722 11.718 2.51%
2014-11-27 0 19.12 19.04 19.14 19.00 19.68 8,280,847 159,449,034 19.255 11.47 11.42 11.48 11.40 11.80 13,805,839 11.549 -1.34%
2014-11-26 0 19.38 19.38 19.40 18.72 19.46 10,725,302 205,235,842 19.136 11.62 11.62 11.64 11.23 11.67 17,881,237 11.478 2.54%
2014-11-25 0 18.90 18.88 18.98 18.82 19.30 17,178,269 325,305,521 18.937 11.34 11.32 11.38 11.29 11.58 28,639,632 11.359 -1.46%
2014-11-24 0 19.18 19.16 19.18 18.40 19.34 50,315,473 954,700,240 18.974 11.50 11.49 11.50 11.04 11.60 83,886,021 11.381 10.36%
2014-11-21 0 17.38 17.40 17.44 16.78 17.46 21,415,180 369,423,313 17.251 10.42 10.44 10.46 10.06 10.47 35,703,415 10.347 3.58%
2014-11-20 0 16.78 16.74 16.80 16.68 17.04 11,093,000 186,242,276 16.789 10.06 10.04 10.08 10.00 10.22 18,494,264 10.070 -1.64%
2014-11-19 0 17.06 17.02 17.06 16.80 17.20 5,395,396 91,661,301 16.989 10.23 10.21 10.23 10.08 10.32 8,995,211 10.190 0.24%
2014-11-18 0 17.02 17.00 17.02 16.92 17.30 6,106,790 104,065,336 17.041 10.21 10.20 10.21 10.15 10.38 10,181,248 10.221 -0.82%
2014-11-17 0 17.16 17.12 17.20 16.96 17.40 4,697,000 80,740,900 17.190 10.29 10.27 10.32 10.17 10.44 7,830,844 10.311 -0.81%
2014-11-14 0 17.30 17.28 17.34 17.02 17.38 7,056,080 121,489,428 17.218 10.38 10.36 10.40 10.21 10.42 11,763,906 10.327 1.05%
2014-11-13 0 17.12 17.10 17.14 16.98 17.34 10,620,103 181,743,605 17.113 10.27 10.26 10.28 10.18 10.40 17,705,849 10.265 -1.27%
2014-11-12 0 17.34 17.34 17.38 17.28 17.60 4,286,756 74,442,955 17.366 10.40 10.40 10.42 10.36 10.56 7,146,885 10.416 0.23%
2014-11-11 0 17.30 17.28 17.30 17.22 17.54 10,035,444 174,148,837 17.353 10.38 10.36 10.38 10.33 10.52 16,731,105 10.409 0.12%
2014-11-10 0 17.28 17.24 17.28 16.66 18.30 50,931,205 880,282,875 17.284 10.36 10.34 10.36 9.993 10.98 84,912,570 10.367 -4.11%
2014-11-07 0 18.02 17.98 18.04 17.78 18.38 9,382,053 169,204,063 18.035 10.81 10.78 10.82 10.66 11.02 15,641,771 10.817 -0.77%
2014-11-06 0 18.16 18.12 18.20 18.10 18.50 5,845,511 106,507,324 18.220 10.89 10.87 10.92 10.86 11.10 9,745,643 10.929 -0.87%
2014-11-05 0 18.32 18.28 18.40 18.24 18.98 9,319,539 171,421,588 18.394 10.99 10.96 11.04 10.94 11.38 15,537,547 11.033 -1.61%
2014-11-04 0 18.62 18.56 18.64 18.50 18.92 11,595,647 217,219,263 18.733 11.17 11.13 11.18 11.10 11.35 19,332,277 11.236 -0.64%
2014-11-03 0 18.74 18.68 18.70 18.62 18.86 13,710,948 257,182,015 18.757 11.24 11.20 11.22 11.17 11.31 22,858,910 11.251 1.63%
2014-10-31 0 18.44 18.38 18.48 18.14 18.48 13,848,168 254,333,671 18.366 11.06 11.02 11.08 10.88 11.08 23,087,683 11.016 1.88%
2014-10-30 0 18.10 18.02 18.10 17.76 18.10 10,458,460 188,528,804 18.026 10.86 10.81 10.86 10.65 10.86 17,436,358 10.812 0.89%
2014-10-29 0 17.94 17.90 18.00 17.80 18.08 14,846,975 266,478,065 17.948 10.76 10.74 10.80 10.68 10.84 24,752,896 10.766 1.13%
2014-10-28 0 17.74 17.72 17.74 17.46 17.88 8,396,450 148,560,959 17.693 10.64 10.63 10.64 10.47 10.72 13,998,572 10.613 0.80%
2014-10-27 0 17.60 17.58 17.64 17.38 17.68 4,336,119 76,300,893 17.597 10.56 10.54 10.58 10.42 10.60 7,229,183 10.555 -0.45%
2014-10-24 0 17.68 17.64 17.68 17.56 18.10 6,259,455 110,725,338 17.689 10.60 10.58 10.60 10.53 10.86 10,435,771 10.610 -1.67%
2014-10-23 0 17.98 17.94 17.98 17.86 18.14 5,426,000 97,617,480 17.991 10.78 10.76 10.78 10.71 10.88 9,046,234 10.791 -0.11%
2014-10-22 0 18.00 17.98 18.00 17.72 18.16 9,392,028 169,258,178 18.021 10.80 10.78 10.80 10.63 10.89 15,658,401 10.809 0.56%
2014-10-21 0 17.90 17.86 17.90 17.62 18.14 6,910,397 123,375,194 17.854 10.74 10.71 10.74 10.57 10.88 11,521,023 10.709 0.22%
2014-10-20 0 17.86 17.82 17.92 17.80 18.26 8,765,000 157,187,996 17.934 10.71 10.69 10.75 10.68 10.95 14,613,019 10.757 0.68%
2014-10-17 0 17.74 17.70 17.78 17.44 17.78 15,791,920 279,200,361 17.680 10.64 10.62 10.66 10.46 10.66 26,328,309 10.605 0.80%
2014-10-16 0 17.60 17.56 17.64 17.52 17.88 11,425,249 202,010,113 17.681 10.56 10.53 10.58 10.51 10.72 19,048,190 10.605 -1.90%
2014-10-15 0 17.94 17.92 17.96 17.52 18.20 20,368,464 365,294,629 17.934 10.76 10.75 10.77 10.51 10.92 33,958,329 10.757 0.67%
2014-10-14 0 17.82 17.80 17.84 17.28 18.00 18,071,744 322,504,297 17.846 10.69 10.68 10.70 10.36 10.80 30,129,235 10.704 2.41%
2014-10-13 0 17.40 17.34 17.42 16.98 17.46 6,791,116 116,701,447 17.184 10.44 10.40 10.45 10.18 10.47 11,322,157 10.307 -0.11%
2014-10-10 0 17.42 17.40 17.44 17.04 17.60 8,592,845 149,154,657 17.358 10.45 10.44 10.46 10.22 10.56 14,326,002 10.411 -0.68%
2014-10-09 0 17.54 17.48 17.54 17.08 17.68 19,370,965 338,866,288 17.494 10.52 10.48 10.52 10.24 10.60 32,295,297 10.493 3.06%
2014-10-08 0 17.02 17.00 17.04 16.82 17.10 8,315,714 141,055,168 16.962 10.21 10.20 10.22 10.09 10.26 13,863,969 10.174 0.12%
2014-10-07 0 17.00 17.00 17.06 16.66 17.40 17,602,592 298,866,715 16.979 10.20 10.20 10.23 9.993 10.44 29,347,064 10.184 -1.28%
2014-10-06 0 17.22 17.20 17.22 16.92 17.52 19,105,675 329,859,494 17.265 10.33 10.32 10.33 10.15 10.51 31,853,006 10.356 2.50%
2014-10-03 0 16.80 16.80 16.86 16.10 17.32 32,195,864 542,287,762 16.843 10.08 10.08 10.11 9.657 10.39 53,676,985 10.103 5.00%
2014-09-30 0 16.00 16.00 16.04 15.78 16.24 8,572,023 136,918,247 15.973 9.597 9.597 9.621 9.465 9.741 14,291,288 9.5805 -2.05%
2014-09-29 0 16.42 16.42 16.44 15.94 16.46 12,865,000 209,185,106 16.260 9.798 9.798 9.810 9.511 9.822 21,560,153 9.7024 -1.79%
2014-09-26 0 16.72 16.72 16.74 16.56 16.86 5,363,319 89,649,665 16.715 9.977 9.977 9.989 9.881 10.06 8,988,261 9.9741 -0.24%
2014-09-25 0 16.76 16.66 16.78 16.56 16.96 10,106,459 169,134,274 16.735 10.00 9.941 10.01 9.881 10.12 16,937,179 9.9860 -0.24%
2014-09-24 0 16.80 16.78 16.84 16.60 17.02 8,585,497 144,759,202 16.861 10.02 10.01 10.05 9.905 10.16 14,388,234 10.061 0.60%
2014-09-23 0 16.70 16.66 16.72 16.64 17.34 18,505,496 314,189,634 16.978 9.965 9.941 9.977 9.929 10.35 31,012,928 10.131 -0.36%
2014-09-22 0 16.76 16.72 16.74 16.34 17.16 15,327,294 254,435,908 16.600 10.00 9.977 9.989 9.750 10.24 25,686,654 9.9054 -3.12%
2014-09-19 0 17.30 17.12 17.14 17.08 17.60 18,634,814 322,306,605 17.296 10.32 10.22 10.23 10.19 10.50 31,229,649 10.321 -0.35%
2014-09-18 0 17.36 17.34 17.38 17.12 17.86 8,219,660 142,543,618 17.342 10.36 10.35 10.37 10.22 10.66 13,775,136 10.348 -2.80%
2014-09-17 0 17.86 17.86 17.88 17.78 18.12 6,353,511 113,907,572 17.928 10.66 10.66 10.67 10.61 10.81 10,647,701 10.698 1.13%
2014-09-16 0 17.66 17.66 17.70 17.62 18.20 6,345,314 113,005,055 17.809 10.54 10.54 10.56 10.51 10.86 10,633,963 10.627 -1.89%
2014-09-15 0 18.00 18.00 18.02 17.82 18.08 5,863,696 105,516,093 17.995 10.74 10.74 10.75 10.63 10.79 9,826,831 10.738 0.11%
2014-09-12 0 17.98 17.92 18.00 17.86 18.24 8,651,450 155,599,730 17.985 10.73 10.69 10.74 10.66 10.88 14,498,763 10.732 -0.77%
2014-09-11 0 18.12 18.10 18.16 17.92 18.24 8,264,518 149,557,995 18.096 10.81 10.80 10.84 10.69 10.88 13,850,313 10.798 1.23%
2014-09-10 0 17.90 17.94 18.00 17.68 18.68 11,696,278 210,238,839 17.975 10.68 10.70 10.74 10.55 11.15 19,601,519 10.726 -4.79%
2014-09-08 0 18.80 18.76 18.82 18.46 18.90 5,869,993 110,006,822 18.741 11.22 11.19 11.23 11.02 11.28 9,837,384 11.183 0.53%
2014-09-05 0 18.70 18.66 18.72 18.60 19.00 10,858,000 203,841,665 18.773 11.16 11.13 11.17 11.10 11.34 18,196,669 11.202 0.00%
2014-09-04 0 18.70 18.66 18.70 18.36 18.72 18,593,500 345,147,152 18.563 11.16 11.13 11.16 10.96 11.17 31,160,412 11.076 1.52%
2014-09-03 0 18.42 18.40 18.44 17.60 18.48 16,197,523 296,083,044 18.280 10.99 10.98 11.00 10.50 11.03 27,145,050 10.907 4.19%
2014-09-02 0 17.68 17.64 17.72 17.56 17.96 6,821,609 121,111,800 17.754 10.55 10.53 10.57 10.48 10.72 11,432,175 10.594 -0.45%
2014-09-01 0 17.76 17.72 17.80 17.70 18.02 8,019,900 143,289,716 17.867 10.60 10.57 10.62 10.56 10.75 13,440,363 10.661 0.11%
2014-08-29 0 17.74 17.70 17.72 17.62 18.02 10,985,329 196,087,699 17.850 10.59 10.56 10.57 10.51 10.75 18,410,056 10.651 -0.56%
2014-08-28 0 17.84 17.76 17.86 17.54 18.50 20,902,950 370,539,197 17.727 10.65 10.60 10.66 10.47 11.04 35,030,766 10.578 -2.73%
2014-08-27 0 18.34 18.32 18.40 18.22 18.50 8,264,657 151,858,064 18.374 10.94 10.93 10.98 10.87 11.04 13,850,546 10.964 0.66%
2014-08-26 0 18.22 18.20 18.22 18.20 18.82 13,975,700 257,658,488 18.436 10.87 10.86 10.87 10.86 11.23 23,421,549 11.001 -2.15%
2014-08-25 0 18.62 18.60 18.66 18.44 18.82 8,419,747 156,511,457 18.589 11.11 11.10 11.13 11.00 11.23 14,110,457 11.092 -1.06%
2014-08-22 0 18.82 18.78 18.86 18.56 18.98 14,867,148 279,802,029 18.820 11.23 11.21 11.25 11.07 11.33 24,915,506 11.230 1.40%
2014-08-21 0 18.56 18.56 18.66 18.14 18.82 22,901,196 422,361,317 18.443 11.07 11.07 11.13 10.82 11.23 38,379,579 11.005 0.00%
2014-08-20 0 18.56 18.56 18.60 18.40 18.94 40,024,111 746,138,972 18.642 11.07 11.07 11.10 10.98 11.30 67,075,473 11.124 2.09%
2014-08-19 0 18.18 18.20 18.24 16.90 18.44 42,980,859 769,476,910 17.903 10.85 10.86 10.88 10.08 11.00 72,030,617 10.683 7.57%
2014-08-18 0 16.90 16.88 16.90 16.72 17.08 9,821,791 166,147,187 16.916 10.08 10.07 10.08 9.977 10.19 16,460,110 10.094 -1.17%
2014-08-15 0 17.10 17.10 17.14 16.98 17.30 8,709,152 149,348,959 17.149 10.20 10.20 10.23 10.13 10.32 14,595,464 10.233 -1.16%
2014-08-14 0 17.30 17.26 17.32 17.18 17.74 9,349,024 162,219,939 17.352 10.32 10.30 10.33 10.25 10.59 15,667,811 10.354 -2.26%
2014-08-13 0 17.70 17.68 17.70 17.44 17.78 8,468,400 149,221,194 17.621 10.56 10.55 10.56 10.41 10.61 14,191,994 10.514 0.00%
2014-08-12 0 17.70 17.66 17.70 17.40 17.80 11,210,535 197,736,881 17.638 10.56 10.54 10.56 10.38 10.62 18,787,474 10.525 -0.56%
2014-08-11 0 17.80 17.78 17.82 16.98 17.94 23,788,985 421,481,534 17.718 10.62 10.61 10.63 10.13 10.70 39,867,404 10.572 5.70%
2014-08-08 0 16.84 16.84 16.86 16.62 17.00 8,107,908 136,517,815 16.838 10.05 10.05 10.06 9.917 10.14 13,587,854 10.047 -0.71%
2014-08-07 0 16.96 16.92 16.98 16.82 17.10 10,997,629 186,501,731 16.958 10.12 10.10 10.13 10.04 10.20 18,430,670 10.119 -0.82%
2014-08-06 0 17.10 17.08 17.12 16.82 17.28 18,017,769 307,358,768 17.059 10.20 10.19 10.22 10.04 10.31 30,195,558 10.179 -1.27%
2014-08-05 0 17.32 17.30 17.32 17.10 17.90 19,534,479 337,521,048 17.278 10.33 10.32 10.33 10.20 10.68 32,737,377 10.310 -3.02%
2014-08-04 0 17.86 17.82 17.88 17.78 18.02 14,859,709 265,611,899 17.875 10.66 10.63 10.67 10.61 10.75 24,903,039 10.666 -1.00%
2014-08-01 0 18.04 18.00 18.02 17.56 18.24 25,445,314 456,082,398 17.924 10.76 10.74 10.75 10.48 10.88 42,643,207 10.695 -0.88%
2014-07-31 0 18.20 18.18 18.26 17.60 18.56 35,761,888 648,370,820 18.130 10.86 10.85 10.90 10.50 11.07 59,932,513 10.818 3.64%
2014-07-30 0 17.56 17.56 17.60 17.26 17.96 38,351,801 674,215,866 17.580 10.48 10.48 10.50 10.30 10.72 64,272,887 10.490 1.04%
2014-07-29 0 17.38 17.38 17.40 17.16 17.64 22,794,307 395,970,207 17.371 10.37 10.37 10.38 10.24 10.53 38,200,447 10.366 1.05%
2014-07-28 0 17.20 17.16 17.18 16.78 17.26 30,215,246 515,623,048 17.065 10.26 10.24 10.25 10.01 10.30 50,637,025 10.183 0.94%
2014-07-25 0 17.04 17.02 17.06 16.70 17.48 23,943,254 406,939,725 16.996 10.17 10.16 10.18 9.965 10.43 40,125,940 10.142 -1.62%
2014-07-24 0 17.32 17.32 17.36 16.60 17.42 46,317,432 795,844,163 17.182 10.33 10.33 10.36 9.905 10.39 77,622,302 10.253 2.73%
2014-07-23 0 16.86 16.82 16.84 15.80 16.94 53,897,646 891,019,555 16.532 10.06 10.04 10.05 9.428 10.11 90,325,806 9.8645 7.53%
2014-07-22 0 15.68 15.66 15.68 15.08 15.76 24,241,002 377,457,409 15.571 9.356 9.344 9.356 8.998 9.404 40,624,929 9.2913 3.16%
2014-07-21 0 15.20 15.20 15.22 15.18 15.40 4,257,184 64,888,991 15.242 9.070 9.070 9.082 9.058 9.189 7,134,515 9.0951 -0.91%
2014-07-18 0 15.34 15.28 15.36 15.00 15.40 9,736,224 148,652,711 15.268 9.153 9.118 9.165 8.951 9.189 16,316,710 9.1105 0.00%
2014-07-17 0 15.34 15.30 15.38 15.22 15.54 10,293,219 158,107,937 15.360 9.153 9.130 9.177 9.082 9.273 17,250,165 9.1656 -0.65%
2014-07-16 0 15.44 15.36 15.46 15.36 15.54 10,539,563 162,525,931 15.421 9.213 9.165 9.225 9.165 9.273 17,663,007 9.2015 0.26%
2014-07-15 0 15.40 15.36 15.40 15.30 15.52 10,366,265 159,755,942 15.411 9.189 9.165 9.189 9.130 9.261 17,372,581 9.1959 0.26%
2014-07-14 0 15.36 15.36 15.38 15.30 15.54 10,985,429 169,243,828 15.406 9.165 9.165 9.177 9.130 9.273 18,410,224 9.1929 0.79%
2014-07-11 0 15.24 15.24 15.26 15.08 15.48 9,662,303 147,786,159 15.295 9.094 9.094 9.106 8.998 9.237 16,192,828 9.1266 0.40%
2014-07-10 0 15.18 15.14 15.18 15.04 15.30 6,914,155 104,783,998 15.155 9.058 9.034 9.058 8.974 9.130 11,587,271 9.0430 0.53%
2014-07-09 0 15.10 15.08 15.10 14.96 15.24 14,388,788 217,001,000 15.081 9.010 8.998 9.010 8.927 9.094 24,113,834 8.9990 -1.82%
2014-07-08 0 15.38 15.38 15.40 15.14 15.52 12,091,098 185,134,119 15.312 9.177 9.177 9.189 9.034 9.261 20,263,189 9.1365 -0.13%
2014-07-07 0 15.40 15.38 15.40 15.26 15.74 18,309,155 284,186,083 15.522 9.189 9.177 9.189 9.106 9.392 30,683,885 9.2617 1.58%
2014-07-04 0 15.16 15.14 15.18 14.68 15.40 29,525,734 447,952,566 15.172 9.046 9.034 9.058 8.760 9.189 49,481,488 9.0529 3.27%
2014-07-03 0 14.68 14.66 14.68 14.36 14.86 18,540,655 272,034,104 14.672 8.760 8.748 8.760 8.569 8.867 31,071,851 8.7550 2.23%
2014-07-02 0 14.36 14.38 14.42 14.14 14.48 12,312,102 176,760,115 14.357 8.569 8.581 8.604 8.437 8.640 20,633,564 8.5666 1.27%
2014-06-30 0 14.18 14.14 14.20 13.84 14.28 9,948,191 140,312,123 14.104 8.461 8.437 8.473 8.258 8.521 16,671,941 8.4161 2.01%
2014-06-27 0 13.90 13.86 13.90 13.80 14.08 6,129,806 85,125,969 13.887 8.294 8.270 8.294 8.234 8.402 10,272,799 8.2865 -0.29%
2014-06-26 0 13.94 13.92 13.94 13.72 13.96 6,933,000 96,173,980 13.872 8.318 8.306 8.318 8.187 8.330 11,618,853 8.2774 1.60%
2014-06-25 0 13.72 13.70 13.76 13.62 13.90 10,719,138 146,771,459 13.692 8.187 8.175 8.211 8.127 8.294 17,963,953 8.1703 -0.58%
2014-06-24 0 13.80 13.76 13.80 13.66 13.92 8,921,347 123,154,955 13.805 8.234 8.211 8.234 8.151 8.306 14,951,077 8.2372 0.29%
2014-06-23 0 13.76 13.76 13.78 13.74 14.14 15,442,443 214,578,697 13.895 8.211 8.211 8.223 8.199 8.437 25,879,629 8.2914 -2.27%
2014-06-20 0 14.08 14.04 14.06 13.94 14.24 15,534,921 218,963,328 14.095 8.402 8.378 8.390 8.318 8.497 26,034,611 8.4105 -1.12%
2014-06-19 0 14.24 14.22 14.24 14.06 14.76 20,892,085 297,991,670 14.263 8.497 8.485 8.497 8.390 8.807 35,012,557 8.5110 -3.00%
2014-06-18 0 14.68 14.60 14.68 14.60 14.88 10,347,587 152,006,565 14.690 8.760 8.712 8.760 8.712 8.879 17,341,279 8.7656 -1.21%
2014-06-17 0 14.86 14.84 14.86 14.78 15.04 6,584,390 97,888,403 14.867 8.867 8.855 8.867 8.819 8.974 11,034,625 8.8710 -0.54%
2014-06-16 0 14.94 14.92 14.98 14.76 15.14 10,820,597 162,181,223 14.988 8.915 8.903 8.939 8.807 9.034 18,133,986 8.9435 0.81%
2014-06-13 0 14.82 14.84 14.88 14.66 15.24 16,325,604 243,557,424 14.919 8.843 8.855 8.879 8.748 9.094 27,359,698 8.9021 0.27%
2014-06-12 0 14.78 14.74 14.80 14.48 14.82 10,455,300 153,820,288 14.712 8.819 8.795 8.831 8.640 8.843 17,521,793 8.7788 0.54%
2014-06-11 0 14.70 14.70 14.74 14.54 14.92 12,991,932 190,914,041 14.695 8.772 8.772 8.795 8.676 8.903 21,772,875 8.7684 0.00%
2014-06-10 0 14.70 14.70 14.72 14.64 14.98 12,327,818 181,853,520 14.751 8.772 8.772 8.783 8.736 8.939 20,659,902 8.8022 -1.05%
2014-06-09 0 15.22 15.22 15.24 15.08 15.48 8,050,487 122,727,115 15.245 8.865 8.865 8.876 8.783 9.016 13,822,193 8.8790 -0.78%
2014-06-06 0 15.34 15.36 15.44 15.32 15.74 11,706,856 181,695,973 15.520 8.935 8.946 8.993 8.923 9.167 20,099,955 9.0396 -1.29%
2014-06-05 0 15.54 15.54 15.58 15.30 15.68 7,442,574 115,637,215 15.537 9.051 9.051 9.074 8.911 9.133 12,778,444 9.0494 1.04%
2014-06-04 0 15.38 15.38 15.40 15.38 15.76 6,214,439 96,148,459 15.472 8.958 8.958 8.969 8.958 9.179 10,669,811 9.0113 -2.29%
2014-06-03 0 15.74 15.72 15.74 15.72 15.86 6,615,685 104,282,104 15.763 9.167 9.156 9.167 9.156 9.237 11,358,726 9.1808 0.25%
2014-05-30 0 15.70 15.70 15.76 15.52 15.84 8,328,136 130,451,849 15.664 9.144 9.144 9.179 9.039 9.226 14,298,900 9.1232 0.26%
2014-05-29 0 15.66 15.64 15.66 15.52 15.78 12,981,437 203,488,484 15.675 9.121 9.109 9.121 9.039 9.191 22,288,333 9.1298 0.51%
2014-05-28 0 15.58 15.56 15.60 15.30 15.78 10,532,804 164,443,193 15.612 9.074 9.063 9.086 8.911 9.191 18,084,180 9.0932 1.30%
2014-05-27 0 15.38 15.38 15.40 15.24 15.52 9,013,260 138,730,804 15.392 8.958 8.958 8.969 8.876 9.039 15,475,216 8.9647 0.00%
2014-05-26 0 15.38 15.32 15.36 15.30 15.58 9,821,000 151,528,902 15.429 8.958 8.923 8.946 8.911 9.074 16,862,056 8.9864 0.26%
2014-05-23 0 15.34 15.32 15.34 14.94 15.78 46,679,700 712,558,614 15.265 8.935 8.923 8.935 8.702 9.191 80,146,187 8.8907 3.93%
2014-05-22 0 14.76 14.76 14.82 14.62 14.86 19,130,868 282,176,931 14.750 8.597 8.597 8.632 8.515 8.655 32,846,529 8.5908 -0.67%
2014-05-21 0 14.86 14.80 14.86 14.54 14.90 6,736,005 99,554,414 14.779 8.655 8.620 8.655 8.469 8.678 11,565,308 8.6080 0.68%
2014-05-20 0 14.76 14.76 14.78 14.74 15.20 8,677,500 129,343,160 14.906 8.597 8.597 8.608 8.585 8.853 14,898,736 8.6815 -2.38%
2014-05-19 0 15.12 15.08 15.12 14.88 15.30 3,318,540 49,737,765 14.988 8.806 8.783 8.806 8.667 8.911 5,697,730 8.7294 -1.18%
2014-05-16 0 15.30 15.28 15.32 15.02 15.38 9,220,655 139,896,602 15.172 8.911 8.900 8.923 8.748 8.958 15,831,300 8.8367 -1.80%
2014-05-15 0 15.58 15.56 15.58 15.46 15.88 11,314,503 176,066,029 15.561 9.074 9.063 9.074 9.004 9.249 19,426,309 9.0633 -2.75%
2014-05-14 0 16.02 15.98 16.00 15.02 16.04 33,064,000 518,733,650 15.689 9.331 9.307 9.319 8.748 9.342 56,768,864 9.1376 5.95%
2014-05-13 0 15.12 15.10 15.12 14.20 15.16 49,763,857 727,026,416 14.610 8.806 8.795 8.806 8.271 8.830 85,441,496 8.5091 5.29%
2014-05-12 0 14.36 14.32 14.36 14.16 14.56 13,010,361 187,441,084 14.407 8.364 8.340 8.364 8.247 8.480 22,337,993 8.3911 0.42%
2014-05-09 0 14.30 14.28 14.30 14.24 14.58 11,118,070 159,867,453 14.379 8.329 8.317 8.329 8.294 8.492 19,089,045 8.3748 -1.52%
2014-05-08 0 14.52 14.52 14.56 14.20 14.78 13,237,210 193,024,336 14.582 8.457 8.457 8.480 8.271 8.608 22,727,479 8.4930 -2.29%
2014-05-07 0 14.86 14.82 14.86 14.72 15.42 13,031,199 194,814,508 14.950 8.655 8.632 8.655 8.573 8.981 22,373,771 8.7073 -4.74%
2014-05-05 0 15.60 15.60 15.62 15.48 15.88 4,518,862 70,562,136 15.615 9.086 9.086 9.098 9.016 9.249 7,758,609 9.0947 -1.64%
2014-05-02 0 15.86 15.88 15.90 15.70 16.02 5,632,022 89,529,932 15.897 9.237 9.249 9.261 9.144 9.331 9,669,837 9.2587 -0.63%
2014-04-30 0 15.96 15.94 15.96 15.60 16.00 9,703,635 154,207,642 15.892 9.296 9.284 9.296 9.086 9.319 16,660,547 9.2559 0.76%
2014-04-29 0 15.84 15.80 15.84 15.38 15.88 12,758,600 199,030,928 15.600 9.226 9.202 9.226 8.958 9.249 21,905,735 9.0858 1.80%
2014-04-28 0 15.56 15.56 15.60 15.50 15.88 7,291,800 113,876,530 15.617 9.063 9.063 9.086 9.028 9.249 12,519,574 9.0959 -1.89%
2014-04-25 0 15.86 15.86 15.90 15.84 16.28 13,869,700 221,328,700 15.958 9.237 9.237 9.261 9.226 9.482 23,813,426 9.2943 -2.94%
2014-04-24 0 16.34 16.32 16.36 16.04 16.58 9,190,560 150,528,964 16.379 9.517 9.505 9.529 9.342 9.657 15,779,629 9.5394 2.25%
2014-04-23 0 15.98 15.96 16.00 15.84 16.36 17,378,750 277,584,297 15.973 9.307 9.296 9.319 9.226 9.529 29,838,250 9.3030 -1.72%
2014-04-22 0 16.26 16.28 16.30 16.06 16.38 19,407,800 313,812,862 16.169 9.470 9.482 9.494 9.354 9.540 33,322,004 9.4176 -2.98%
2014-04-17 0 16.76 16.76 16.78 16.66 16.98 6,141,403 102,972,626 16.767 9.762 9.762 9.773 9.703 9.890 10,544,413 9.7656 -0.59%
2014-04-16 0 16.86 16.88 16.90 16.76 17.00 5,806,600 97,938,296 16.867 9.820 9.831 9.843 9.762 9.901 9,969,577 9.8237 -0.59%
2014-04-15 0 16.96 16.96 17.02 16.80 17.50 11,964,353 203,952,191 17.047 9.878 9.878 9.913 9.785 10.19 20,542,062 9.9285 -3.20%
2014-04-14 0 17.52 17.56 17.58 17.44 17.98 7,093,800 124,673,056 17.575 10.20 10.23 10.24 10.16 10.47 12,179,620 10.236 -1.46%
2014-04-11 0 17.78 17.78 17.80 17.64 18.20 6,366,756 113,342,255 17.802 10.36 10.36 10.37 10.27 10.60 10,931,330 10.369 -0.67%
2014-04-10 0 17.90 17.84 17.98 17.68 18.30 54,268,799 961,760,846 17.722 10.43 10.39 10.47 10.30 10.66 93,176,205 10.322 -3.35%
2014-04-09 0 18.52 18.48 18.54 18.20 19.08 20,876,271 390,390,507 18.700 10.79 10.76 10.80 10.60 11.11 35,843,279 10.892 2.09%
2014-04-08 0 18.14 18.08 18.16 17.24 18.16 12,783,469 227,573,207 17.802 10.57 10.53 10.58 10.04 10.58 21,948,434 10.369 4.61%
2014-04-07 0 17.34 17.34 17.38 17.20 17.68 7,311,402 127,543,043 17.444 10.10 10.10 10.12 10.02 10.30 12,553,230 10.160 -0.12%
2014-04-04 0 17.36 17.30 17.36 17.22 17.58 7,055,592 122,288,784 17.332 10.11 10.08 10.11 10.03 10.24 12,114,019 10.095 -0.69%
2014-04-03 0 17.48 17.48 17.50 17.44 18.44 10,469,730 185,118,533 17.681 10.18 10.18 10.19 10.16 10.74 17,975,885 10.298 -2.56%
2014-04-02 0 17.94 17.94 17.98 17.08 18.26 19,647,300 350,047,422 17.817 10.45 10.45 10.47 9.948 10.64 33,733,211 10.377 4.67%
2014-04-01 0 17.14 17.12 17.16 16.82 17.30 9,985,023 169,470,424 16.972 9.983 9.971 9.995 9.797 10.08 17,143,673 9.8853 0.71%
2014-03-31 0 17.02 16.94 17.08 16.74 17.08 4,978,900 84,235,864 16.919 9.913 9.866 9.948 9.750 9.948 8,548,466 9.8539 0.71%
2014-03-28 0 16.90 16.88 16.94 16.60 17.18 7,719,892 130,455,748 16.899 9.843 9.831 9.866 9.668 10.01 13,254,582 9.8423 1.81%
2014-03-27 0 16.60 16.58 16.62 16.30 16.74 6,123,349 101,464,807 16.570 9.668 9.657 9.680 9.494 9.750 10,513,415 9.6510 1.10%
2014-03-26 0 16.42 16.42 16.46 16.30 16.62 7,186,800 118,209,354 16.448 9.564 9.564 9.587 9.494 9.680 12,339,296 9.5799 0.61%
2014-03-25 0 16.32 16.32 16.34 16.22 16.60 5,923,200 96,773,240 16.338 9.505 9.505 9.517 9.447 9.668 10,169,772 9.5158 -1.69%
2014-03-24 0 16.60 16.58 16.62 15.96 16.62 10,635,337 174,659,794 16.423 9.668 9.657 9.680 9.296 9.680 18,260,222 9.5650 3.11%
2014-03-21 0 16.10 16.04 16.12 15.12 16.30 15,319,515 244,678,825 15.972 9.377 9.342 9.389 8.806 9.494 26,302,669 9.3024 6.48%
2014-03-20 0 15.12 15.12 15.16 15.06 15.40 5,648,850 85,703,641 15.172 8.806 8.806 8.830 8.771 8.969 9,698,730 8.8366 -1.82%
2014-03-19 0 15.40 15.36 15.38 15.00 15.64 5,794,700 88,884,920 15.339 8.969 8.946 8.958 8.736 9.109 9,949,145 8.9339 -0.52%
2014-03-18 0 15.48 15.42 15.46 14.94 15.56 16,041,753 245,445,910 15.300 9.016 8.981 9.004 8.702 9.063 27,542,708 8.9115 -0.51%
2014-03-17 0 15.56 15.56 15.60 15.50 16.04 3,275,810 51,347,225 15.675 9.063 9.063 9.086 9.028 9.342 5,624,365 9.1294 -1.39%
2014-03-14 0 15.78 15.76 15.78 15.48 16.22 9,559,155 151,959,739 15.897 9.191 9.179 9.191 9.016 9.447 16,412,484 9.2588 0.51%
2014-03-13 0 15.70 15.62 15.74 15.56 16.46 13,351,738 212,945,004 15.949 9.144 9.098 9.167 9.063 9.587 22,924,117 9.2891 -3.33%
2014-03-12 0 16.24 16.20 16.26 16.08 16.48 15,019,409 243,768,367 16.230 9.459 9.435 9.470 9.366 9.598 25,787,406 9.4530 -1.69%
2014-03-11 0 16.52 16.50 16.54 16.42 16.92 8,532,337 141,255,450 16.555 9.622 9.610 9.633 9.564 9.855 14,649,500 9.6423 -2.36%
2014-03-10 0 16.92 16.88 16.90 16.70 17.10 5,200,227 87,373,338 16.802 9.855 9.831 9.843 9.727 9.960 8,928,471 9.7859 -2.20%
2014-03-07 0 17.30 17.26 17.28 17.16 17.68 7,608,059 132,170,064 17.372 10.08 10.05 10.06 9.995 10.30 13,062,571 10.118 -0.69%
2014-03-06 0 17.42 17.38 17.42 16.64 17.58 9,455,030 162,281,105 17.163 10.15 10.12 10.15 9.692 10.24 16,233,708 9.9966 2.35%
2014-03-05 0 17.02 17.00 17.02 16.92 17.20 4,915,172 83,815,441 17.052 9.913 9.901 9.913 9.855 10.02 8,439,049 9.9319 -0.23%
2014-03-04 0 17.06 17.04 17.10 16.90 17.18 8,345,734 142,158,295 17.034 9.936 9.925 9.960 9.843 10.01 14,329,114 9.9209 0.24%
2014-03-03 0 17.02 17.02 17.06 16.96 17.40 10,198,100 174,070,914 17.069 9.913 9.913 9.936 9.878 10.13 17,509,513 9.9415 -3.08%
2014-02-28 0 17.56 17.54 17.64 17.54 17.88 8,185,003 144,597,469 17.666 10.23 10.22 10.27 10.22 10.41 14,053,149 10.289 -0.68%
2014-02-27 0 17.68 17.66 17.72 17.24 17.72 7,140,408 124,943,737 17.498 10.30 10.29 10.32 10.04 10.32 12,259,643 10.191 0.23%
2014-02-26 0 17.64 17.64 17.68 17.10 17.76 9,975,500 174,032,740 17.446 10.27 10.27 10.30 9.960 10.34 17,127,323 10.161 1.97%
2014-02-25 0 17.30 17.28 17.32 17.12 17.54 11,750,365 202,942,230 17.271 10.08 10.06 10.09 9.971 10.22 20,174,657 10.059 -0.57%
2014-02-24 0 17.40 17.46 17.48 16.96 18.30 26,366,200 454,031,850 17.220 10.13 10.17 10.18 9.878 10.66 45,269,151 10.030 -5.74%
2014-02-21 0 18.46 18.44 18.50 18.30 18.70 6,591,750 121,313,448 18.404 10.75 10.74 10.77 10.66 10.89 11,317,631 10.719 -0.43%
2014-02-20 0 18.54 18.48 18.54 18.20 18.80 5,444,433 100,391,705 18.439 10.80 10.76 10.80 10.60 10.95 9,347,758 10.740 -0.96%
2014-02-19 0 18.72 18.70 18.76 18.48 18.88 2,400,000 44,779,920 18.658 10.90 10.89 10.93 10.76 11.00 4,120,653 10.867 0.54%
2014-02-18 0 18.62 18.60 18.64 18.38 18.72 2,013,968 37,352,304 18.547 10.84 10.83 10.86 10.71 10.90 3,457,860 10.802 -0.75%
2014-02-17 0 18.76 18.76 18.78 18.72 18.98 1,854,007 34,833,808 18.788 10.93 10.93 10.94 10.90 11.05 3,183,217 10.943 0.32%
2014-02-14 0 18.70 18.68 18.70 18.64 19.14 5,036,566 94,748,465 18.812 10.89 10.88 10.89 10.86 11.15 8,647,475 10.957 -0.85%
2014-02-13 0 18.86 18.84 18.86 18.82 19.22 6,702,586 127,247,916 18.985 10.98 10.97 10.98 10.96 11.19 11,507,930 11.057 -1.57%
2014-02-12 0 19.16 19.10 19.22 18.04 19.48 16,995,334 324,586,927 19.099 11.16 11.12 11.19 10.51 11.35 29,179,948 11.124 4.70%
2014-02-11 0 18.30 18.26 18.34 17.62 18.46 12,720,696 231,780,293 18.221 10.66 10.64 10.68 10.26 10.75 21,840,656 10.612 3.62%
2014-02-10 0 17.66 17.64 17.66 17.56 18.04 3,075,242 54,577,434 17.747 10.29 10.27 10.29 10.23 10.51 5,280,002 10.337 -1.45%
2014-02-07 0 17.92 17.88 17.92 17.62 17.98 6,225,713 111,224,465 17.865 10.44 10.41 10.44 10.26 10.47 10,689,168 10.405 -0.22%
2014-02-06 0 17.96 17.94 18.00 17.60 18.22 6,352,188 114,104,768 17.963 10.46 10.45 10.48 10.25 10.61 10,906,318 10.462 1.47%
2014-02-05 0 17.70 17.68 17.70 17.50 17.86 6,073,319 107,258,395 17.661 10.31 10.30 10.31 10.19 10.40 10,427,517 10.286 -0.23%
2014-02-04 0 17.74 17.68 17.80 17.14 17.80 8,272,206 144,931,829 17.520 10.33 10.30 10.37 9.983 10.37 14,202,871 10.204 -2.95%
2014-01-30 0 18.28 18.20 18.28 17.76 18.34 5,961,150 107,073,837 17.962 10.65 10.60 10.65 10.34 10.68 10,234,930 10.462 0.00%
2014-01-29 0 18.28 18.28 18.30 18.14 18.44 5,159,400 94,360,428 18.289 10.65 10.65 10.66 10.57 10.74 8,858,374 10.652 0.00%
2014-01-28 0 18.28 18.26 18.28 18.12 18.54 6,592,170 120,555,018 18.288 10.65 10.64 10.65 10.55 10.80 11,318,352 10.651 -0.54%
2014-01-27 0 18.38 18.32 18.38 18.10 18.56 10,110,841 184,925,765 18.290 10.71 10.67 10.71 10.54 10.81 17,359,695 10.653 -2.85%
2014-01-24 0 18.92 18.90 19.00 18.90 19.20 6,488,608 123,397,927 19.018 11.02 11.01 11.07 11.01 11.18 11,140,543 11.076 -1.77%
2014-01-23 0 19.26 19.24 19.26 19.08 20.00 9,113,290 176,292,926 19.345 11.22 11.21 11.22 11.11 11.65 15,646,961 11.267 -1.83%
2014-01-22 0 19.62 19.60 19.62 18.96 19.92 9,479,745 185,905,873 19.611 11.43 11.42 11.43 11.04 11.60 16,276,142 11.422 2.29%
2014-01-21 0 19.18 19.16 19.18 18.94 19.40 6,288,415 120,441,164 19.153 11.17 11.16 11.17 11.03 11.30 10,796,824 11.155 1.37%
2014-01-20 0 18.92 18.90 18.92 18.80 19.26 7,188,631 136,333,230 18.965 11.02 11.01 11.02 10.95 11.22 12,342,439 11.046 -2.47%
2014-01-17 0 19.40 19.38 19.40 19.10 19.48 5,458,624 105,443,052 19.317 11.30 11.29 11.30 11.12 11.35 9,372,123 11.251 -0.51%
2014-01-16 0 19.50 19.48 19.50 19.46 19.86 4,973,690 97,522,313 19.608 11.36 11.35 11.36 11.33 11.57 8,539,521 11.420 -1.12%
2014-01-15 0 19.72 19.70 19.74 19.52 19.88 5,123,492 100,781,309 19.670 11.49 11.47 11.50 11.37 11.58 8,796,722 11.457 -0.50%
2014-01-14 0 19.82 19.78 19.80 19.04 19.84 5,882,000 115,268,940 19.597 11.54 11.52 11.53 11.09 11.56 10,099,034 11.414 1.54%
2014-01-13 0 19.52 19.52 19.60 19.34 20.05 4,809,376 94,325,725 19.613 11.37 11.37 11.42 11.26 11.68 8,257,404 11.423 -2.01%
2014-01-10 0 19.92 19.88 19.92 19.50 20.10 9,678,044 192,409,850 19.881 11.60 11.58 11.60 11.36 11.71 16,616,609 11.579 1.94%
2014-01-09 0 19.54 19.56 19.58 19.10 19.90 14,427,264 283,100,861 19.623 11.38 11.39 11.40 11.12 11.59 24,770,729 11.429 2.84%
2014-01-08 0 19.00 18.96 19.00 18.74 19.24 10,362,150 196,576,020 18.971 11.07 11.04 11.07 10.91 11.21 17,791,177 11.049 1.50%
2014-01-07 0 18.72 18.70 18.72 18.50 18.78 5,528,000 102,770,040 18.591 10.90 10.89 10.90 10.77 10.94 9,491,238 10.828 -0.64%
2014-01-06 0 18.84 18.82 18.86 18.54 19.02 11,206,157 210,988,889 18.828 10.97 10.96 10.98 10.80 11.08 19,240,285 10.966 -1.46%
2014-01-03 0 19.12 19.10 19.12 19.00 19.34 6,978,800 133,455,752 19.123 11.14 11.12 11.14 11.07 11.26 11,982,172 11.138 -2.35%
2014-01-02 0 19.58 19.56 19.58 19.16 19.64 4,448,635 86,467,764 19.437 11.40 11.39 11.40 11.16 11.44 7,638,034 11.321 1.87%
2013-12-31 0 19.22 19.18 19.22 19.04 19.72 4,674,124 90,127,316 19.282 11.19 11.17 11.19 11.09 11.49 8,025,185 11.231 0.10%
2013-12-30 0 19.20 19.18 19.22 18.94 19.30 5,133,420 98,076,387 19.105 11.18 11.17 11.19 11.03 11.24 8,813,768 11.128 -0.10%
2013-12-27 0 19.22 19.18 19.24 19.02 19.30 2,370,690 45,507,264 19.196 11.19 11.17 11.21 11.08 11.24 4,070,330 11.180 -0.31%
2013-12-24 0 19.28 19.28 19.30 19.00 19.38 2,231,552 42,929,735 19.238 11.23 11.23 11.24 11.07 11.29 3,831,438 11.205 1.37%
2013-12-23 0 19.02 19.02 19.08 19.00 19.44 4,774,404 91,135,932 19.088 11.08 11.08 11.11 11.07 11.32 8,197,359 11.118 -1.14%
2013-12-20 0 19.24 19.22 19.28 19.06 19.52 6,958,200 133,676,940 19.211 11.21 11.19 11.23 11.10 11.37 11,946,803 11.189 -0.93%
2013-12-19 0 19.42 19.42 19.46 19.38 20.35 9,391,831 186,138,242 19.819 11.31 11.31 11.33 11.29 11.85 16,125,199 11.543 -2.51%
2013-12-18 0 19.92 19.82 19.92 19.54 20.15 6,966,049 138,465,510 19.877 11.60 11.54 11.60 11.38 11.74 11,960,280 11.577 1.43%
2013-12-17 0 19.64 19.66 19.68 19.44 19.80 6,215,111 122,287,874 19.676 11.44 11.45 11.46 11.32 11.53 10,670,965 11.460 0.51%
2013-12-16 0 19.54 19.50 19.56 19.28 19.68 5,930,635 115,986,376 19.557 11.38 11.36 11.39 11.23 11.46 10,182,537 11.391 0.51%
2013-12-13 0 19.44 19.42 19.50 19.32 19.80 6,745,272 131,719,615 19.528 11.32 11.31 11.36 11.25 11.53 11,581,219 11.374 -0.51%
2013-12-12 0 19.54 19.50 19.52 19.26 19.90 20,814,110 405,700,335 19.492 11.38 11.36 11.37 11.22 11.59 35,736,552 11.353 -3.27%
2013-12-11 0 20.20 20.15 20.20 20.05 20.40 4,867,343 98,162,810 20.168 11.77 11.74 11.77 11.68 11.88 8,356,930 11.746 0.50%
2013-12-10 0 20.10 20.10 20.15 20.00 20.30 5,166,205 104,149,515 20.160 11.71 11.71 11.74 11.65 11.82 8,870,058 11.742 -0.50%
2013-12-09 0 20.20 20.20 20.25 20.00 20.80 9,914,767 200,555,338 20.228 11.77 11.77 11.79 11.65 12.11 17,023,048 11.781 -1.94%
2013-12-06 0 20.60 20.55 20.60 20.55 20.80 4,342,055 89,807,712 20.683 12.00 11.97 12.00 11.97 12.11 7,455,043 12.047 -0.96%
2013-12-05 0 20.80 20.75 20.85 20.40 20.90 6,947,463 143,593,063 20.668 12.11 12.09 12.14 11.88 12.17 11,928,369 12.038 0.00%
2013-12-04 0 20.80 20.75 20.80 20.70 21.00 9,188,148 191,406,177 20.832 12.11 12.09 12.11 12.06 12.23 15,775,488 12.133 -1.89%
2013-12-03 0 21.20 21.20 21.25 21.05 21.30 4,231,315 89,634,398 21.184 12.35 12.35 12.38 12.26 12.41 7,264,909 12.338 -1.17%
2013-12-02 0 21.45 21.40 21.45 21.15 21.70 4,678,000 100,225,946 21.425 12.49 12.46 12.49 12.32 12.64 8,031,840 12.479 0.47%
2013-11-29 0 21.35 21.25 21.45 21.05 21.45 6,657,200 141,487,730 21.253 12.43 12.38 12.49 12.26 12.49 11,430,005 12.379 1.43%
2013-11-28 0 21.05 21.00 21.05 20.40 21.35 13,168,098 275,899,905 20.952 12.26 12.23 12.26 11.88 12.43 22,608,818 12.203 2.43%
2013-11-27 0 20.55 20.50 20.55 20.50 21.00 10,973,976 226,689,255 20.657 11.97 11.94 11.97 11.94 12.23 18,841,645 12.031 -1.91%
2013-11-26 0 20.95 21.05 21.10 20.70 21.25 6,399,383 134,610,188 21.035 12.20 12.26 12.29 12.06 12.38 10,987,349 12.251 0.72%
2013-11-25 0 20.80 20.75 20.80 20.70 21.20 5,455,330 114,277,181 20.948 12.11 12.09 12.11 12.06 12.35 9,366,468 12.201 -1.19%
2013-11-22 0 21.05 21.05 21.15 21.00 21.40 3,733,998 79,008,747 21.159 12.26 12.26 12.32 12.23 12.46 6,411,046 12.324 -0.47%
2013-11-21 0 21.15 21.15 21.25 21.00 21.50 9,480,050 200,485,967 21.148 12.32 12.32 12.38 12.23 12.52 16,276,665 12.317 -1.63%
2013-11-20 0 21.50 21.50 21.55 21.05 21.80 13,365,000 285,516,668 21.363 12.52 12.52 12.55 12.26 12.70 22,946,887 12.443 0.23%
2013-11-19 0 21.45 21.45 21.50 21.45 22.55 11,515,530 250,089,371 21.718 12.49 12.49 12.52 12.49 13.13 19,771,460 12.649 -4.67%
2013-11-18 0 22.50 22.45 22.50 21.60 22.55 14,174,542 313,364,663 22.108 13.10 13.08 13.10 12.58 13.13 24,336,821 12.876 5.14%
2013-11-15 0 21.40 21.35 21.40 20.80 21.55 5,599,131 119,483,314 21.340 12.46 12.43 12.46 12.11 12.55 9,613,365 12.429 2.64%
2013-11-14 0 20.85 20.80 20.90 20.55 20.95 3,748,130 77,742,891 20.742 12.14 12.11 12.17 11.97 12.20 6,435,310 12.081 1.46%
2013-11-13 0 20.55 20.55 20.60 20.50 20.95 7,531,925 155,633,111 20.663 11.97 11.97 12.00 11.94 12.20 12,931,854 12.035 -1.67%
2013-11-12 0 20.90 20.90 21.00 20.75 21.45 7,189,000 151,473,600 21.070 12.17 12.17 12.23 12.09 12.49 12,343,073 12.272 0.72%
2013-11-11 0 20.75 20.70 20.80 20.50 21.25 16,652,000 345,174,350 20.729 12.09 12.06 12.11 11.94 12.38 28,590,464 12.073 -1.43%
2013-11-08 0 21.05 21.05 21.15 20.90 21.25 7,724,588 162,874,001 21.085 12.26 12.26 12.32 12.17 12.38 13,262,645 12.281 -1.86%
2013-11-07 0 21.45 21.40 21.50 21.35 21.70 3,374,044 72,465,652 21.477 12.49 12.46 12.52 12.43 12.64 5,793,027 12.509 -0.69%
2013-11-06 0 21.60 21.55 21.65 21.30 21.90 4,485,700 96,916,083 21.606 12.58 12.55 12.61 12.41 12.76 7,701,672 12.584 -0.69%
2013-11-05 0 21.75 21.65 21.70 21.50 21.95 3,171,716 68,908,247 21.726 12.67 12.61 12.64 12.52 12.78 5,445,642 12.654 -0.68%
2013-11-04 0 21.90 21.85 21.90 21.70 22.80 5,682,667 125,317,926 22.053 12.76 12.73 12.76 12.64 13.28 9,756,791 12.844 -3.52%
2013-11-01 0 22.70 22.60 22.70 22.50 22.80 6,639,276 150,855,888 22.722 13.22 13.16 13.22 13.10 13.28 11,399,230 13.234 1.11%
2013-10-31 0 22.45 22.45 22.60 21.90 22.75 13,487,700 304,704,009 22.591 13.08 13.08 13.16 12.76 13.25 23,157,555 13.158 0.67%
2013-10-30 0 22.30 22.25 22.35 21.75 22.35 6,215,145 137,244,508 22.082 12.99 12.96 13.02 12.67 13.02 10,671,023 12.861 2.53%
2013-10-29 0 21.75 21.65 21.75 21.10 21.85 7,744,000 167,359,400 21.611 12.67 12.61 12.67 12.29 12.73 13,295,974 12.587 2.11%
2013-10-28 0 21.30 21.25 21.35 20.80 21.35 5,717,600 120,655,700 21.103 12.41 12.38 12.43 12.11 12.43 9,816,769 12.291 1.91%
2013-10-25 0 20.90 20.85 20.95 20.80 21.40 11,094,477 232,886,737 20.991 12.17 12.14 12.20 12.11 12.46 19,048,538 12.226 -2.11%
2013-10-24 0 21.35 21.25 21.35 21.00 21.75 11,864,100 251,867,837 21.229 12.43 12.38 12.43 12.23 12.67 20,369,933 12.365 -2.06%
2013-10-23 0 21.80 21.80 21.85 21.80 22.45 8,491,107 187,048,779 22.029 12.70 12.70 12.73 12.70 13.08 14,578,711 12.830 -2.90%
2013-10-22 0 22.45 22.45 22.50 22.40 22.75 3,365,200 75,804,719 22.526 13.08 13.08 13.10 13.05 13.25 5,777,842 13.120 -1.00%
2013-10-21 0 22.75 22.65 22.75 22.60 22.90 2,250,965 51,171,823 22.733 13.21 13.15 13.21 13.12 13.29 3,877,210 13.198 0.00%
2013-10-18 0 22.75 22.70 22.75 22.55 23.20 5,030,750 114,489,259 22.758 13.21 13.18 13.21 13.09 13.47 8,665,295 13.212 -0.66%
2013-10-17 0 22.90 22.80 22.90 22.80 23.40 3,300,525 76,194,718 23.086 13.29 13.24 13.29 13.24 13.59 5,685,041 13.403 -0.22%
2013-10-16 0 22.95 22.90 23.00 22.70 23.35 5,047,198 115,634,843 22.911 13.32 13.29 13.35 13.18 13.56 8,693,626 13.301 -1.71%
2013-10-15 0 23.35 23.35 23.40 23.10 23.50 6,228,194 145,175,904 23.309 13.56 13.56 13.59 13.41 13.64 10,727,851 13.533 0.00%
2013-10-11 0 23.35 23.25 23.45 23.20 23.45 5,390,154 125,803,115 23.339 13.56 13.50 13.61 13.47 13.61 9,284,356 13.550 1.52%
2013-10-10 0 23.00 23.00 23.10 22.60 23.15 3,493,602 79,959,457 22.887 13.35 13.35 13.41 13.12 13.44 6,017,610 13.288 0.22%
2013-10-09 0 22.95 22.90 22.95 22.45 23.40 10,845,384 249,529,681 23.008 13.32 13.29 13.32 13.03 13.59 18,680,803 13.358 0.66%
2013-10-08 0 22.80 22.75 22.80 21.75 22.90 9,269,524 207,252,663 22.359 13.24 13.21 13.24 12.63 13.29 15,966,438 12.981 4.11%
2013-10-07 0 21.90 21.85 21.90 21.70 22.05 6,740,766 147,567,957 21.892 12.71 12.69 12.71 12.60 12.80 11,610,739 12.710 -0.45%
2013-10-04 0 22.00 22.00 22.05 21.85 22.10 6,072,389 133,662,029 22.011 12.77 12.77 12.80 12.69 12.83 10,459,482 12.779 -0.90%
2013-10-03 0 22.20 22.10 22.20 21.90 22.30 5,106,346 112,737,200 22.078 12.89 12.83 12.89 12.71 12.95 8,795,506 12.818 0.45%
2013-10-02 0 22.10 22.10 22.25 21.70 22.30 6,218,850 137,248,945 22.070 12.83 12.83 12.92 12.60 12.95 10,711,756 12.813 0.23%
2013-09-30 0 22.05 22.10 22.15 21.80 22.15 5,020,000 110,429,482 21.998 12.80 12.83 12.86 12.66 12.86 8,646,778 12.771 -0.45%
2013-09-27 0 22.15 22.10 22.20 22.00 22.60 4,540,353 101,283,497 22.307 12.86 12.83 12.89 12.77 13.12 7,820,603 12.951 1.14%
2013-09-26 0 21.90 21.90 21.95 21.65 22.10 7,564,400 165,667,400 21.901 12.71 12.71 12.74 12.57 12.83 13,029,420 12.715 -0.68%
2013-09-25 0 22.05 21.90 22.05 21.85 22.60 10,785,412 238,076,592 22.074 12.80 12.71 12.80 12.69 13.12 18,577,503 12.815 -2.22%
2013-09-24 0 22.55 22.50 22.55 22.40 23.50 7,443,100 168,332,416 22.616 13.09 13.06 13.09 13.00 13.64 12,820,485 13.130 -3.43%
2013-09-23 0 23.35 23.30 23.45 23.10 23.60 3,728,013 86,925,255 23.317 13.56 13.53 13.61 13.41 13.70 6,421,375 13.537 -0.43%
2013-09-19 0 23.45 23.50 23.60 23.40 23.90 7,153,575 169,255,673 23.660 13.61 13.64 13.70 13.59 13.88 12,321,788 13.736 1.30%
2013-09-18 0 23.15 23.10 23.15 22.55 23.35 7,564,715 174,124,196 23.018 13.44 13.41 13.44 13.09 13.56 13,029,963 13.363 -0.22%
2013-09-17 0 23.20 23.00 23.20 22.75 23.20 6,975,585 160,679,432 23.035 13.47 13.35 13.47 13.21 13.47 12,015,207 13.373 1.75%
2013-09-16 0 22.80 22.75 22.85 22.60 23.10 6,636,885 151,292,602 22.796 13.24 13.21 13.27 13.12 13.41 11,431,807 13.234 1.56%
2013-09-13 0 22.45 22.35 22.50 22.05 22.65 6,691,392 148,972,378 22.263 13.03 12.98 13.06 12.80 13.15 11,525,694 12.925 -0.22%
2013-09-12 0 22.50 22.45 22.55 22.45 23.00 9,203,324 209,227,324 22.734 13.06 13.03 13.09 13.03 13.35 15,852,411 13.198 0.00%
2013-09-11 0 22.50 22.40 22.50 22.20 22.85 6,736,459 151,609,888 22.506 13.06 13.00 13.06 12.89 13.27 11,603,320 13.066 0.00%
2013-09-10 0 22.50 22.50 22.60 22.00 22.65 13,790,400 308,523,515 22.372 13.06 13.06 13.12 12.77 13.15 23,753,492 12.989 3.21%
2013-09-09 0 21.80 21.70 21.85 21.45 22.20 8,604,450 186,757,715 21.705 12.66 12.60 12.69 12.45 12.89 14,820,871 12.601 0.93%
2013-09-06 0 21.60 21.55 21.70 21.50 22.40 5,383,778 116,853,934 21.705 12.54 12.51 12.60 12.48 13.00 9,273,374 12.601 -2.04%
2013-09-05 0 22.05 22.05 22.10 21.75 22.20 7,959,336 174,868,490 21.970 12.80 12.80 12.83 12.63 12.89 13,709,684 12.755 2.56%
2013-09-04 0 21.50 21.45 21.50 21.45 21.90 6,217,036 134,709,750 21.668 12.48 12.45 12.48 12.45 12.71 10,708,632 12.580 -1.83%
2013-09-03 0 21.90 21.90 21.95 21.55 22.05 9,088,000 197,773,935 21.762 12.71 12.71 12.74 12.51 12.80 15,653,769 12.634 2.10%
2013-09-02 0 21.45 21.45 21.50 21.20 22.00 9,124,281 196,797,224 21.569 12.45 12.45 12.48 12.31 12.77 15,716,262 12.522 1.18%
2013-08-30 0 21.20 21.15 21.30 20.45 21.25 13,798,564 288,498,412 20.908 12.31 12.28 12.37 11.87 12.34 23,767,555 12.138 0.24%
2013-08-29 0 21.15 21.05 21.20 20.30 21.20 13,450,300 279,891,148 20.809 12.28 12.22 12.31 11.79 12.31 23,167,682 12.081 2.17%
2013-08-28 0 20.70 20.60 20.75 20.15 21.05 18,599,000 380,867,347 20.478 12.02 11.96 12.05 11.70 12.22 32,036,142 11.889 -3.27%
2013-08-27 0 21.40 21.35 21.40 21.30 21.75 8,866,598 190,268,984 21.459 12.42 12.40 12.42 12.37 12.63 15,272,412 12.458 -1.38%
2013-08-26 0 21.70 21.70 21.75 21.60 22.30 11,792,927 257,570,477 21.841 12.60 12.60 12.63 12.54 12.95 20,312,914 12.680 -2.69%
2013-08-23 0 22.30 22.20 22.30 22.05 22.50 3,625,400 80,581,975 22.227 12.95 12.89 12.95 12.80 13.06 6,244,628 12.904 0.68%
2013-08-22 0 22.15 22.05 22.15 21.60 22.50 6,943,991 152,805,861 22.005 12.86 12.80 12.86 12.54 13.06 11,960,787 12.776 0.45%
2013-08-21 0 22.05 22.05 22.15 21.70 22.25 8,227,700 181,137,230 22.016 12.80 12.80 12.86 12.60 12.92 14,171,932 12.781 -0.68%
2013-08-20 0 22.20 22.15 22.20 22.15 23.00 5,570,400 125,262,828 22.487 12.89 12.86 12.89 12.86 13.35 9,594,824 13.055 -2.84%
2013-08-19 0 22.85 22.80 22.85 22.80 23.20 3,033,600 69,789,360 23.005 13.27 13.24 13.27 13.24 13.47 5,225,272 13.356 -0.87%
2013-08-16 0 23.05 23.05 23.10 22.80 23.75 10,785,198 249,269,241 23.112 13.38 13.38 13.41 13.24 13.79 18,577,135 13.418 -3.35%
2013-08-15 0 23.85 23.65 23.80 23.30 24.20 14,632,739 347,756,350 23.766 13.85 13.73 13.82 13.53 14.05 25,204,393 13.797 -0.42%
2013-08-13 0 23.95 23.90 23.95 22.70 24.00 12,773,261 300,317,331 23.511 13.90 13.88 13.90 13.18 13.93 22,001,505 13.650 5.97%
2013-08-12 0 22.60 22.60 22.70 22.10 22.80 7,439,054 167,992,537 22.583 13.12 13.12 13.18 12.83 13.24 12,813,516 13.111 2.26%
2013-08-09 0 22.10 22.10 22.15 21.65 22.30 5,138,000 113,272,792 22.046 12.83 12.83 12.86 12.57 12.95 8,850,029 12.799 1.84%
2013-08-08 0 21.70 21.65 21.70 21.65 22.35 5,479,908 120,114,132 21.919 12.60 12.57 12.60 12.57 12.98 9,438,954 12.725 -0.91%
2013-08-07 0 21.90 21.85 21.90 21.75 22.55 3,318,042 73,527,554 22.160 12.71 12.69 12.71 12.63 13.09 5,715,214 12.865 -1.35%
2013-08-06 0 22.20 22.15 22.20 21.90 22.60 5,420,455 120,349,007 22.203 12.89 12.86 12.89 12.71 13.12 9,336,548 12.890 -1.99%
2013-08-05 0 22.65 22.55 22.65 22.40 22.90 6,745,929 152,825,771 22.655 13.15 13.09 13.15 13.00 13.29 11,619,632 13.152 1.34%
2013-08-02 0 22.35 22.35 22.40 21.90 22.75 12,101,856 270,318,115 22.337 12.98 12.98 13.00 12.71 13.21 20,845,033 12.968 3.71%
2013-08-01 0 21.55 21.50 21.60 21.30 21.75 4,944,182 106,380,689 21.516 12.51 12.48 12.54 12.37 12.63 8,516,184 12.492 1.17%
2013-07-31 0 21.30 21.30 21.40 20.75 22.00 20,846,620 446,617,131 21.424 12.37 12.37 12.42 12.05 12.77 35,907,590 12.438 3.40%
2013-07-30 0 20.60 20.55 20.70 19.98 20.75 8,172,000 167,135,802 20.452 11.96 11.93 12.02 11.60 12.05 14,075,991 11.874 1.48%
2013-07-29 0 20.30 20.25 20.30 20.15 20.75 7,468,951 152,011,325 20.352 11.79 11.76 11.79 11.70 12.05 12,865,013 11.816 -2.87%
2013-07-26 0 20.90 20.85 20.95 20.65 21.10 7,410,132 154,597,617 20.863 12.13 12.10 12.16 11.99 12.25 12,763,699 12.112 -0.48%
2013-07-25 0 21.00 20.90 20.95 20.45 21.20 6,937,076 145,425,075 20.963 12.19 12.13 12.16 11.87 12.31 11,948,876 12.171 0.96%
2013-07-24 0 20.80 20.80 20.85 20.35 20.90 8,338,579 172,355,265 20.670 12.08 12.08 12.10 11.81 12.13 14,362,917 12.000 1.71%
2013-07-23 0 20.45 20.45 20.50 19.60 20.60 20,679,236 419,315,847 20.277 11.87 11.87 11.90 11.38 11.96 35,619,277 11.772 4.76%
2013-07-22 0 19.52 19.52 19.56 19.34 20.40 12,497,567 245,316,266 19.629 11.33 11.33 11.36 11.23 11.84 21,526,632 11.396 -1.01%
2013-07-19 0 19.72 19.70 19.74 19.66 20.30 19,864,336 396,223,315 19.946 11.45 11.44 11.46 11.41 11.79 34,215,640 11.580 -2.62%
2013-07-18 0 20.25 20.20 20.25 20.20 20.90 15,142,000 310,590,923 20.512 11.76 11.73 11.76 11.73 12.13 26,081,577 11.908 -3.34%
2013-07-17 0 20.95 20.90 21.00 20.40 21.70 15,971,200 331,741,552 20.771 12.16 12.13 12.19 11.84 12.60 27,509,846 12.059 -1.18%
2013-07-16 0 21.20 21.30 21.35 20.95 22.00 8,119,387 172,540,115 21.250 12.31 12.37 12.40 12.16 12.77 13,985,366 12.337 -2.97%
2013-07-15 0 21.85 21.75 22.00 21.70 22.20 3,599,031 78,953,149 21.937 12.69 12.63 12.77 12.60 12.89 6,199,208 12.736 0.23%
2013-07-12 0 21.80 21.70 21.80 21.50 22.30 6,700,513 146,407,422 21.850 12.66 12.60 12.66 12.48 12.95 11,541,405 12.685 -0.46%
2013-07-11 0 21.90 21.85 21.90 20.90 22.25 16,258,919 353,984,969 21.772 12.71 12.69 12.71 12.13 12.92 28,005,432 12.640 6.57%
2013-07-10 0 20.55 20.60 20.65 20.20 20.90 6,710,000 137,901,550 20.552 11.93 11.96 11.99 11.73 12.13 11,557,746 11.932 -0.24%
2013-07-09 0 20.60 20.50 20.55 20.30 20.95 10,571,453 218,234,122 20.644 11.96 11.90 11.93 11.79 12.16 18,208,966 11.985 1.23%
2013-07-08 0 20.35 20.30 20.50 19.80 20.55 7,542,047 151,720,777 20.117 11.81 11.79 11.90 11.50 11.93 12,990,918 11.679 -1.21%
2013-07-05 0 20.60 20.60 20.70 20.35 21.00 4,928,380 102,088,614 20.714 11.96 11.96 12.02 11.81 12.19 8,488,966 12.026 1.48%
2013-07-04 0 20.30 20.30 20.35 19.30 20.50 9,070,498 181,401,674 19.999 11.79 11.79 11.81 11.20 11.90 15,623,623 11.611 4.53%
2013-07-03 0 19.42 19.40 19.50 19.08 20.00 15,264,274 295,843,761 19.381 11.27 11.26 11.32 11.08 11.61 26,292,190 11.252 -3.62%
2013-07-02 0 20.15 20.05 20.15 19.96 21.70 12,854,642 261,645,934 20.354 11.70 11.64 11.70 11.59 12.60 22,141,681 11.817 -4.95%
2013-06-28 0 21.20 21.15 21.25 20.45 21.25 15,938,292 334,062,715 20.960 12.31 12.28 12.34 11.87 12.34 27,453,163 12.168 4.18%
2013-06-27 0 20.35 20.25 20.45 19.24 20.50 13,950,922 280,092,244 20.077 11.81 11.76 11.87 11.17 11.90 24,029,986 11.656 5.11%
2013-06-26 0 19.36 19.30 19.40 19.02 19.58 20,676,388 398,664,569 19.281 11.24 11.20 11.26 11.04 11.37 35,614,371 11.194 1.47%
2013-06-25 0 19.08 19.02 19.08 18.12 19.60 18,453,950 352,788,318 19.117 11.08 11.04 11.08 10.52 11.38 31,786,298 11.099 0.95%
2013-06-24 0 18.90 18.78 18.90 18.66 19.38 14,220,582 269,619,236 18.960 10.97 10.90 10.97 10.83 11.25 24,494,466 11.007 -0.21%
2013-06-21 0 18.94 18.96 18.98 18.58 19.40 27,486,050 524,294,947 19.075 11.00 11.01 11.02 10.79 11.26 47,343,781 11.074 -1.97%
2013-06-20 0 19.32 19.32 19.34 19.30 20.50 22,690,325 446,166,057 19.663 11.22 11.22 11.23 11.20 11.90 39,083,309 11.416 -6.89%
2013-06-19 0 20.75 20.65 20.70 20.50 21.45 8,729,334 181,707,456 20.816 12.05 11.99 12.02 11.90 12.45 15,035,979 12.085 -3.26%
2013-06-18 0 21.45 21.40 21.45 20.75 21.60 10,547,056 223,093,020 21.152 12.45 12.42 12.45 12.05 12.54 18,166,943 12.280 -1.15%
2013-06-17 0 21.70 21.60 21.70 21.20 22.15 8,291,869 180,648,429 21.786 12.60 12.54 12.60 12.31 12.86 14,282,461 12.648 2.84%
2013-06-14 0 21.10 21.05 21.15 20.95 21.60 10,297,126 218,515,742 21.221 12.25 12.22 12.28 12.16 12.54 17,736,447 12.320 0.00%
2013-06-13 0 21.10 21.05 21.15 20.50 21.40 14,932,068 312,032,649 20.897 12.25 12.22 12.28 11.90 12.42 25,719,977 12.132 -2.31%
2013-06-11 0 21.60 21.65 21.70 21.35 22.25 14,485,200 314,929,768 21.741 12.54 12.57 12.60 12.40 12.92 24,950,262 12.622 -3.36%
2013-06-10 0 22.35 22.35 22.40 22.15 22.95 7,817,893 175,878,187 22.497 12.98 12.98 13.00 12.86 13.32 13,466,053 13.061 -2.83%
2013-06-07 0 23.00 22.95 23.00 22.55 23.20 5,276,352 120,912,379 22.916 13.35 13.32 13.35 13.09 13.47 9,088,336 13.304 0.10%
2013-06-06 0 23.25 23.25 23.30 23.05 23.70 8,489,674 197,169,390 23.225 13.34 13.34 13.37 13.22 13.60 14,796,918 13.325 -1.90%
2013-06-05 0 23.70 23.70 23.75 23.50 23.80 7,821,478 185,286,544 23.689 13.60 13.60 13.63 13.48 13.66 13,632,298 13.592 -0.63%
2013-06-04 0 23.85 23.80 23.90 23.30 24.10 10,195,927 243,004,795 23.834 13.68 13.66 13.71 13.37 13.83 17,770,799 13.674 -0.42%
2013-06-03 0 23.95 23.90 24.05 23.65 24.70 10,211,546 247,611,696 24.248 13.74 13.71 13.80 13.57 14.17 17,798,022 13.912 0.42%
2013-05-31 0 23.85 23.65 23.85 23.00 24.15 14,553,516 345,011,352 23.706 13.68 13.57 13.68 13.20 13.86 25,365,777 13.601 1.27%
2013-05-30 0 23.55 23.50 23.60 23.35 24.50 8,768,575 209,656,903 23.910 13.51 13.48 13.54 13.40 14.06 15,283,023 13.718 -0.63%
2013-05-29 0 23.70 23.55 23.85 23.55 24.30 10,079,224 241,341,640 23.944 13.60 13.51 13.68 13.51 13.94 17,567,394 13.738 -1.25%
2013-05-28 0 24.00 23.95 24.00 23.30 24.15 9,202,000 219,169,610 23.818 13.77 13.74 13.77 13.37 13.86 16,038,453 13.665 3.23%
2013-05-27 0 23.25 23.20 23.30 23.05 23.60 5,356,188 124,888,483 23.317 13.34 13.31 13.37 13.22 13.54 9,335,467 13.378 0.22%
2013-05-24 0 23.20 23.15 23.20 22.85 23.60 8,280,735 191,299,055 23.102 13.31 13.28 13.31 13.11 13.54 14,432,751 13.255 -0.43%
2013-05-23 0 23.30 23.20 23.30 23.00 23.65 8,962,532 208,596,462 23.274 13.37 13.31 13.37 13.20 13.57 15,621,077 13.354 -1.69%
2013-05-22 0 23.70 23.65 23.80 23.55 24.20 5,775,832 137,645,670 23.831 13.60 13.57 13.66 13.51 13.88 10,066,878 13.673 -0.84%
2013-05-21 0 23.90 23.90 23.95 23.30 24.00 12,098,800 287,660,346 23.776 13.71 13.71 13.74 13.37 13.77 21,087,376 13.641 1.06%
2013-05-20 0 23.65 23.60 23.65 23.20 23.95 10,858,000 256,603,173 23.633 13.57 13.54 13.57 13.31 13.74 18,924,747 13.559 3.73%
2013-05-16 0 22.80 22.75 22.80 22.35 23.10 9,087,965 206,310,138 22.701 13.08 13.05 13.08 12.82 13.25 15,839,698 13.025 -0.65%
2013-05-15 0 22.95 22.90 22.95 22.70 23.10 9,589,381 220,152,085 22.958 13.17 13.14 13.17 13.02 13.25 16,713,631 13.172 1.55%
2013-05-14 0 22.60 22.60 22.70 22.55 23.60 12,938,000 295,291,800 22.824 12.97 12.97 13.02 12.94 13.54 22,550,044 13.095 -3.00%
2013-05-13 0 23.30 23.30 23.35 23.05 24.00 7,526,942 176,007,905 23.384 13.37 13.37 13.40 13.22 13.77 13,118,942 13.416 -2.51%
2013-05-10 0 23.90 23.85 23.90 23.40 24.20 7,820,000 185,848,581 23.766 13.71 13.68 13.71 13.43 13.88 13,629,722 13.636 -0.83%
2013-05-09 0 24.10 24.05 24.10 24.00 24.25 7,160,175 172,619,050 24.108 13.83 13.80 13.83 13.77 13.91 12,479,692 13.832 0.21%
2013-05-08 0 24.05 23.95 24.05 23.85 24.05 4,565,078 109,422,404 23.969 13.80 13.74 13.80 13.68 13.80 7,956,617 13.752 0.63%
2013-05-07 0 23.90 23.85 23.90 23.70 24.15 7,011,136 167,440,303 23.882 13.71 13.68 13.71 13.60 13.86 12,219,928 13.702 0.63%
2013-05-06 0 23.75 23.75 23.80 23.75 24.00 6,136,898 146,602,125 23.889 13.63 13.63 13.66 13.63 13.77 10,696,191 13.706 1.06%
2013-05-03 0 23.50 23.50 23.55 23.35 24.25 8,255,557 196,684,922 23.825 13.48 13.48 13.51 13.40 13.91 14,388,868 13.669 -0.63%
2013-05-02 0 23.65 23.60 23.65 23.05 23.80 4,258,729 100,431,192 23.582 13.57 13.54 13.57 13.22 13.66 7,422,672 13.530 0.64%
2013-04-30 0 23.50 23.45 23.65 23.40 23.80 5,390,479 127,421,189 23.638 13.48 13.45 13.57 13.43 13.66 9,395,234 13.562 0.00%
2013-04-29 0 23.50 23.40 23.55 23.30 23.80 4,465,700 104,842,608 23.477 13.48 13.43 13.51 13.37 13.66 7,783,408 13.470 1.08%
2013-04-26 0 23.25 23.25 23.30 23.00 23.55 8,821,087 205,771,737 23.327 13.34 13.34 13.37 13.20 13.51 15,374,548 13.384 0.65%
2013-04-25 0 23.10 23.05 23.15 22.85 23.30 7,564,734 174,328,938 23.045 13.25 13.22 13.28 13.11 13.37 13,184,811 13.222 0.43%
2013-04-24 0 23.00 22.95 23.00 22.60 23.25 5,823,939 133,793,215 22.973 13.20 13.17 13.20 12.97 13.34 10,150,725 13.181 2.68%
2013-04-23 0 22.40 22.30 22.40 22.25 23.25 7,741,000 174,502,679 22.543 12.85 12.79 12.85 12.77 13.34 13,492,030 12.934 -2.82%
2013-04-22 0 23.05 23.00 23.10 22.90 23.70 5,701,734 131,737,626 23.105 13.22 13.20 13.25 13.14 13.60 9,937,730 13.256 -1.28%
2013-04-19 0 23.35 23.30 23.35 22.00 23.85 10,382,941 240,032,149 23.118 13.40 13.37 13.40 12.62 13.68 18,096,752 13.264 5.42%
2013-04-18 0 22.15 22.15 22.30 21.50 22.75 12,382,846 274,968,757 22.206 12.71 12.71 12.79 12.34 13.05 21,582,449 12.740 2.31%
2013-04-17 0 21.65 21.65 21.75 21.60 22.25 8,675,510 190,868,912 22.001 12.42 12.42 12.48 12.39 12.77 15,120,817 12.623 -0.69%
2013-04-16 0 21.80 21.70 21.80 21.20 22.00 6,355,920 138,045,772 21.719 12.51 12.45 12.51 12.16 12.62 11,077,931 12.461 0.46%
2013-04-15 0 21.70 21.65 21.70 21.30 21.90 4,875,128 105,685,948 21.679 12.45 12.42 12.45 12.22 12.57 8,497,013 12.438 -0.23%
2013-04-12 0 21.75 21.65 21.75 21.65 22.10 3,632,854 79,274,404 21.822 12.48 12.42 12.48 12.42 12.68 6,331,815 12.520 -0.23%
2013-04-11 0 21.80 21.75 21.80 21.50 22.00 5,721,030 124,625,226 21.784 12.51 12.48 12.51 12.34 12.62 9,971,362 12.498 1.40%
2013-04-10 0 21.50 21.45 21.65 20.95 21.80 7,992,087 171,412,789 21.448 12.34 12.31 12.42 12.02 12.51 13,929,658 12.306 3.37%
2013-04-09 0 20.80 20.80 20.85 20.70 21.15 4,907,795 102,656,238 20.917 11.93 11.93 11.96 11.88 12.13 8,553,949 12.001 -0.24%
2013-04-08 0 20.85 20.85 20.90 20.50 21.15 4,309,053 89,934,271 20.871 11.96 11.96 11.99 11.76 12.13 7,510,383 11.975 -0.71%
2013-04-05 0 21.00 20.90 21.00 20.65 21.60 7,289,647 152,686,916 20.946 12.05 11.99 12.05 11.85 12.39 12,705,353 12.018 -4.11%
2013-04-03 0 21.90 21.75 21.95 21.75 22.35 3,434,301 75,545,990 21.997 12.57 12.48 12.59 12.48 12.82 5,985,750 12.621 -0.23%
2013-04-02 0 21.95 21.95 22.00 21.20 22.30 4,954,100 108,681,020 21.938 12.59 12.59 12.62 12.16 12.79 8,634,655 12.587 1.15%
2013-03-28 0 21.70 21.65 21.70 21.30 22.10 6,644,261 144,468,651 21.743 12.45 12.42 12.45 12.22 12.68 11,580,490 12.475 -0.91%
2013-03-27 0 21.90 21.80 21.95 21.50 22.20 7,690,704 168,574,278 21.919 12.57 12.51 12.59 12.34 12.74 13,404,368 12.576 2.10%
2013-03-26 0 21.45 21.45 21.50 21.00 21.60 8,415,200 180,703,848 21.474 12.31 12.31 12.34 12.05 12.39 14,667,115 12.320 0.94%
2013-03-25 0 21.25 21.20 21.30 20.95 21.30 3,689,500 78,001,100 21.141 12.19 12.16 12.22 12.02 12.22 6,430,545 12.130 1.67%
2013-03-22 0 20.90 20.85 20.90 20.60 21.30 12,471,634 261,637,479 20.979 11.99 11.96 11.99 11.82 12.22 21,737,200 12.036 -0.71%
2013-03-21 0 21.05 21.00 21.05 20.50 21.35 14,470,006 304,697,939 21.057 12.08 12.05 12.08 11.76 12.25 25,220,225 12.081 1.69%
2013-03-20 0 20.70 20.70 20.75 19.62 20.85 13,474,470 277,759,021 20.614 11.88 11.88 11.91 11.26 11.96 23,485,074 11.827 4.02%
2013-03-19 0 19.90 19.88 19.96 19.62 20.10 9,069,583 180,527,760 19.905 11.42 11.41 11.45 11.26 11.53 15,807,659 11.420 0.40%
2013-03-18 0 19.82 19.76 19.90 18.82 19.96 20,653,561 401,661,877 19.448 11.37 11.34 11.42 10.80 11.45 35,997,736 11.158 2.16%
2013-03-15 0 19.40 19.20 19.40 19.14 20.30 26,902,385 530,867,062 19.733 11.13 11.02 11.13 10.98 11.65 46,889,006 11.322 -5.37%
2013-03-14 0 20.50 20.45 20.60 19.68 20.60 12,759,461 256,256,394 20.084 11.76 11.73 11.82 11.29 11.82 22,238,863 11.523 0.74%
2013-03-13 0 20.35 20.35 20.40 19.86 21.00 18,982,469 387,266,833 20.401 11.68 11.68 11.70 11.39 12.05 33,085,137 11.705 -4.01%
2013-03-12 0 21.20 21.15 21.20 21.00 21.45 6,824,891 144,613,260 21.189 12.16 12.13 12.16 12.05 12.31 11,895,315 12.157 0.71%
2013-03-11 0 21.05 21.00 21.10 20.95 21.60 6,558,600 139,617,422 21.288 12.08 12.05 12.11 12.02 12.39 11,431,189 12.214 -0.24%
2013-03-08 0 21.10 21.05 21.15 20.80 21.25 11,609,827 244,585,034 21.067 12.11 12.08 12.13 11.93 12.19 20,235,130 12.087 1.44%
2013-03-07 0 20.80 20.75 20.80 20.40 20.95 12,520,066 259,524,621 20.729 11.93 11.91 11.93 11.70 12.02 21,821,614 11.893 1.22%
2013-03-06 0 20.55 20.50 20.60 20.40 20.95 17,419,360 359,216,778 20.622 11.79 11.76 11.82 11.70 12.02 30,360,746 11.832 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 11.59 11.59 11.62 11.27 11.73 98,983,053 11.505 -1.94%
2013-03-04 0 20.60 20.50 20.60 20.40 21.90 35,714,125 743,871,978 20.829 11.82 11.76 11.82 11.70 12.57 62,247,262 11.950 -8.85%
2013-03-01 0 22.60 22.40 22.60 22.35 22.70 5,824,796 131,169,290 22.519 12.97 12.85 12.97 12.82 13.02 10,152,219 12.920 -0.22%
2013-02-28 0 22.65 22.60 22.75 21.85 22.90 10,022,201 225,940,684 22.544 13.00 12.97 13.05 12.54 13.14 17,468,007 12.935 3.66%
2013-02-27 0 21.85 21.80 21.90 21.30 22.10 6,779,866 147,933,339 21.820 12.54 12.51 12.57 12.22 12.68 11,816,840 12.519 1.39%
2013-02-26 0 21.55 21.55 21.60 21.50 22.05 6,636,345 143,938,053 21.689 12.36 12.36 12.39 12.34 12.65 11,566,693 12.444 -1.37%
2013-02-25 0 21.85 21.75 21.85 21.65 22.35 6,131,188 134,216,826 21.891 12.54 12.48 12.54 12.42 12.82 10,686,239 12.560 -1.35%
2013-02-22 0 22.15 22.15 22.25 21.50 22.40 10,186,394 225,649,986 22.152 12.71 12.71 12.77 12.34 12.85 17,754,184 12.710 1.84%
2013-02-21 0 21.75 21.60 21.75 21.05 22.00 11,647,452 251,807,677 21.619 12.48 12.39 12.48 12.08 12.62 20,300,707 12.404 1.40%
2013-02-20 0 21.45 21.40 21.45 21.15 21.65 7,150,075 153,087,182 21.411 12.31 12.28 12.31 12.13 12.42 12,462,089 12.284 -0.23%
2013-02-19 0 21.50 21.50 21.60 21.50 22.45 9,354,112 203,453,269 21.750 12.34 12.34 12.39 12.34 12.88 16,303,574 12.479 -4.44%
2013-02-18 0 22.50 22.45 22.55 22.45 22.95 7,911,480 179,015,900 22.627 12.91 12.88 12.94 12.88 13.17 13,789,165 12.982 0.45%
2013-02-15 0 22.40 22.35 22.40 21.65 22.55 8,334,942 186,185,126 22.338 12.85 12.82 12.85 12.42 12.94 14,527,230 12.816 2.05%
2013-02-14 0 21.95 21.90 21.95 21.50 22.55 11,200,632 247,597,612 22.106 12.59 12.57 12.59 12.34 12.94 19,521,931 12.683 3.29%
2013-02-08 0 21.25 21.15 21.20 20.90 21.80 10,178,904 217,158,221 21.334 12.19 12.13 12.16 11.99 12.51 17,741,129 12.240 0.47%
2013-02-07 0 21.15 21.15 21.25 21.00 21.85 19,064,500 404,219,591 21.203 12.13 12.13 12.19 12.05 12.54 33,228,112 12.165 -3.20%
2013-02-06 0 21.85 21.80 21.85 21.75 22.70 8,824,844 195,530,809 22.157 12.54 12.51 12.54 12.48 13.02 15,381,096 12.712 -2.46%
2013-02-05 0 22.40 22.35 22.40 22.20 22.75 12,758,351 285,912,202 22.410 12.85 12.82 12.85 12.74 13.05 22,236,928 12.858 -1.54%
2013-02-04 0 22.75 22.70 22.85 22.50 23.60 8,563,099 197,553,967 23.070 13.05 13.02 13.11 12.91 13.54 14,924,892 13.237 -1.09%
2013-02-01 0 23.00 22.95 23.00 22.85 23.50 9,774,502 225,859,960 23.107 13.20 13.17 13.20 13.11 13.48 17,036,284 13.258 -2.54%
2013-01-31 0 23.60 23.50 23.55 23.50 24.50 7,865,780 187,652,793 23.857 13.54 13.48 13.51 13.48 14.06 13,709,513 13.688 -2.48%
2013-01-30 0 24.20 24.15 24.20 23.80 24.50 9,902,030 239,843,642 24.222 13.88 13.86 13.88 13.66 14.06 17,258,557 13.897 2.11%
2013-01-29 0 23.70 23.65 23.70 23.20 23.75 5,764,618 135,387,324 23.486 13.60 13.57 13.60 13.31 13.63 10,047,333 13.475 1.72%
2013-01-28 0 23.30 23.30 23.40 22.90 23.40 7,209,150 167,521,791 23.237 13.37 13.37 13.43 13.14 13.43 12,565,052 13.332 2.19%
2013-01-25 0 22.80 22.75 22.85 22.45 23.00 8,749,942 198,878,038 22.729 13.08 13.05 13.11 12.88 13.20 15,250,547 13.041 0.66%
2013-01-24 0 22.65 22.55 22.70 22.35 23.15 10,740,221 244,473,680 22.762 13.00 12.94 13.02 12.82 13.28 18,719,466 13.060 -1.31%
2013-01-23 0 22.95 22.90 23.00 22.60 23.50 4,314,572 99,217,860 22.996 13.17 13.14 13.20 12.97 13.48 7,520,002 13.194 -1.92%
2013-01-22 0 23.40 23.35 23.45 22.90 23.70 11,864,410 276,203,230 23.280 13.43 13.40 13.45 13.14 13.60 20,678,850 13.357 0.86%
2013-01-21 0 23.20 23.15 23.20 22.90 23.50 3,532,304 82,003,744 23.215 13.31 13.28 13.31 13.14 13.48 6,156,563 13.320 0.22%
2013-01-18 0 23.15 23.00 23.20 22.65 23.20 13,168,000 301,704,506 22.912 13.28 13.20 13.31 13.00 13.31 22,950,918 13.146 2.66%
2013-01-17 0 22.55 22.50 22.55 22.10 23.00 17,763,994 397,142,992 22.357 12.94 12.91 12.94 12.68 13.20 30,961,419 12.827 -1.74%
2013-01-16 0 22.95 22.85 22.95 22.70 23.20 5,975,743 137,091,387 22.941 13.17 13.11 13.17 13.02 13.31 10,415,309 13.162 -0.86%
2013-01-15 0 23.15 23.05 23.20 23.00 23.60 4,860,715 112,714,785 23.189 13.28 13.22 13.31 13.20 13.54 8,471,892 13.305 -1.07%
2013-01-14 0 23.40 23.40 23.45 22.50 23.50 8,327,323 193,209,838 23.202 13.43 13.43 13.45 12.91 13.48 14,513,951 13.312 3.31%
2013-01-11 0 22.65 22.50 22.70 22.00 22.80 13,473,673 301,931,467 22.409 13.00 12.91 13.02 12.62 13.08 23,483,685 12.857 -0.88%
2013-01-10 0 22.85 22.80 22.85 22.55 23.55 14,120,871 324,099,673 22.952 13.11 13.08 13.11 12.94 13.51 24,611,707 13.169 -0.87%
2013-01-09 0 23.05 23.00 23.05 22.75 23.20 13,346,000 307,120,312 23.012 13.22 13.20 13.22 13.05 13.31 23,261,160 13.203 0.00%
2013-01-08 0 23.05 23.00 23.05 22.80 23.70 12,954,780 297,955,708 23.000 13.22 13.20 13.22 13.08 13.60 22,579,290 13.196 -2.74%
2013-01-07 0 23.70 23.70 23.75 23.25 24.35 15,341,586 367,168,147 23.933 13.60 13.60 13.63 13.34 13.97 26,739,329 13.731 0.85%
2013-01-04 0 23.50 23.35 23.50 22.45 23.50 8,794,188 202,407,961 23.016 13.48 13.40 13.48 12.88 13.48 15,327,665 13.205 0.86%
2013-01-03 0 23.30 23.25 23.35 22.40 23.90 14,675,704 342,100,828 23.311 13.37 13.34 13.40 12.85 13.71 25,578,742 13.374 4.02%
2013-01-02 0 22.40 22.40 22.50 21.10 22.90 11,923,697 265,203,928 22.242 12.85 12.85 12.91 12.11 13.14 20,782,183 12.761 6.16%
2012-12-31 0 21.10 20.95 21.10 20.80 21.30 2,258,000 47,681,448 21.117 12.11 12.02 12.11 11.93 12.22 3,935,539 12.116 0.00%
2012-12-28 0 21.10 21.00 21.15 20.85 21.25 4,267,263 89,759,185 21.034 12.11 12.05 12.13 11.96 12.19 7,437,546 12.068 0.96%
2012-12-27 0 20.90 20.85 20.90 20.75 21.25 5,231,000 109,327,000 20.900 11.99 11.96 11.99 11.91 12.19 9,117,273 11.991 0.00%
2012-12-24 0 20.90 20.75 20.90 20.55 21.05 3,233,996 67,267,165 20.800 11.99 11.91 11.99 11.79 12.08 5,636,633 11.934 -0.48%
2012-12-21 0 21.00 20.90 21.10 20.30 21.15 11,193,252 232,506,566 20.772 12.05 11.99 12.11 11.65 12.13 19,509,068 11.918 2.19%
2012-12-20 0 20.55 20.50 20.60 20.10 20.65 12,033,174 245,383,441 20.392 11.79 11.76 11.82 11.53 11.85 20,972,994 11.700 1.48%
2012-12-19 0 20.25 20.25 20.35 20.00 20.45 11,486,956 232,612,981 20.250 11.62 11.62 11.68 11.47 11.73 20,020,974 11.618 1.45%
2012-12-18 0 19.96 19.88 19.90 19.88 20.35 11,054,484 221,605,565 20.047 11.45 11.41 11.42 11.41 11.68 19,267,205 11.502 -1.92%
2012-12-17 0 20.35 20.25 20.35 20.10 20.70 9,479,907 192,872,827 20.345 11.68 11.62 11.68 11.53 11.88 16,522,826 11.673 -0.97%
2012-12-14 0 20.55 20.55 20.60 20.40 20.85 12,031,404 248,050,119 20.617 11.79 11.79 11.82 11.70 11.96 20,969,909 11.829 -0.48%
2012-12-13 0 20.65 20.60 20.70 20.45 22.00 15,950,799 333,305,727 20.896 11.85 11.82 11.88 11.73 12.62 27,801,145 11.989 -2.13%
2012-12-12 0 21.10 21.05 21.20 21.00 21.60 14,887,353 316,083,923 21.232 12.11 12.08 12.16 12.05 12.39 25,947,632 12.182 0.72%
2012-12-11 0 20.95 20.90 21.00 20.70 21.90 15,437,464 328,485,451 21.278 12.02 11.99 12.05 11.88 12.57 26,906,438 12.208 -3.01%
2012-12-10 0 21.60 21.55 21.60 21.40 22.25 11,203,372 243,816,374 21.763 12.39 12.36 12.39 12.28 12.77 19,526,707 12.486 2.13%
2012-12-07 0 21.15 21.20 21.25 21.10 21.90 19,685,977 423,425,916 21.509 12.13 12.16 12.19 12.11 12.57 34,311,303 12.341 0.48%
2012-12-06 0 21.05 21.00 21.05 20.80 21.60 12,865,100 273,356,323 21.248 12.08 12.05 12.08 11.93 12.39 22,422,984 12.191 1.69%
2012-12-05 0 20.70 20.60 20.70 20.00 21.15 14,781,505 307,133,462 20.778 11.88 11.82 11.88 11.47 12.13 25,763,146 11.921 2.48%
2012-12-04 0 20.20 20.10 20.20 20.05 20.50 9,216,960 186,721,536 20.258 11.59 11.53 11.59 11.50 11.76 16,064,527 11.623 0.25%
2012-12-03 0 20.15 20.10 20.20 20.00 21.50 13,737,108 282,333,574 20.553 11.56 11.53 11.59 11.47 12.34 23,942,834 11.792 -2.66%
2012-11-30 0 20.70 20.70 20.80 19.98 21.15 18,170,090 376,963,189 20.746 11.88 11.88 11.93 11.46 12.13 31,669,217 11.903 3.50%
2012-11-29 0 20.00 19.98 20.00 19.82 20.80 16,614,951 334,978,185 20.161 11.47 11.46 11.47 11.37 11.93 28,958,716 11.567 1.42%
2012-11-28 0 19.72 19.70 19.74 19.58 20.20 10,749,070 212,960,616 19.812 11.31 11.30 11.33 11.23 11.59 18,734,889 11.367 -0.40%
2012-11-27 0 19.80 19.78 19.88 19.76 20.50 8,283,370 165,252,473 19.950 11.36 11.35 11.41 11.34 11.76 14,437,344 11.446 -1.25%
2012-11-26 0 20.05 20.05 20.10 20.00 20.50 8,074,576 162,723,853 20.153 11.50 11.50 11.53 11.47 11.76 14,073,430 11.562 -0.25%
2012-11-23 0 20.10 20.05 20.10 19.62 20.35 11,552,959 232,234,798 20.102 11.53 11.50 11.53 11.26 11.68 20,136,013 11.533 2.34%
2012-11-22 0 19.64 19.60 19.62 19.14 19.80 11,151,569 218,765,101 19.617 11.27 11.25 11.26 10.98 11.36 19,436,417 11.255 3.48%
2012-11-21 0 18.98 18.94 19.00 18.62 19.00 3,766,035 71,052,382 18.867 10.89 10.87 10.90 10.68 10.90 6,563,940 10.825 2.04%
2012-11-20 0 18.60 18.62 18.64 18.54 19.08 7,051,714 133,159,302 18.883 10.67 10.68 10.69 10.64 10.95 12,290,652 10.834 -0.64%
2012-11-19 0 18.72 18.70 18.72 18.42 18.76 3,645,896 67,852,638 18.611 10.74 10.73 10.74 10.57 10.76 6,354,546 10.678 0.32%
2012-11-16 0 18.66 18.64 18.66 18.52 18.94 4,223,000 78,726,727 18.642 10.71 10.69 10.71 10.63 10.87 7,360,398 10.696 0.21%
2012-11-15 0 18.62 18.62 18.66 18.30 18.80 7,577,867 141,537,464 18.678 10.68 10.68 10.71 10.50 10.79 13,207,701 10.716 -0.11%
2012-11-14 0 18.64 18.64 18.66 18.04 18.88 10,579,456 196,008,841 18.527 10.69 10.69 10.71 10.35 10.83 18,439,264 10.630 3.33%
2012-11-13 0 18.04 17.98 18.06 17.84 18.38 9,270,771 167,701,154 18.089 10.35 10.32 10.36 10.24 10.55 16,158,316 10.379 -1.53%
2012-11-12 0 18.32 18.30 18.34 17.84 18.38 5,963,007 108,687,093 18.227 10.51 10.50 10.52 10.24 10.55 10,393,111 10.458 1.66%
2012-11-09 0 18.02 17.98 18.04 17.52 18.12 7,551,220 135,926,923 18.001 10.34 10.32 10.35 10.05 10.40 13,161,257 10.328 1.81%
2012-11-08 0 17.70 17.68 17.72 17.58 18.34 14,491,347 259,948,058 17.938 10.16 10.14 10.17 10.09 10.52 25,257,421 10.292 -3.80%
2012-11-07 0 18.40 18.38 18.42 18.00 18.78 12,191,296 223,598,145 18.341 10.56 10.55 10.57 10.33 10.77 21,248,590 10.523 -1.08%
2012-11-06 0 18.60 18.58 18.66 18.16 18.80 6,093,232 112,931,829 18.534 10.67 10.66 10.71 10.42 10.79 10,620,084 10.634 0.54%
2012-11-05 0 18.50 18.52 18.54 18.42 18.90 6,194,532 115,262,565 18.607 10.61 10.63 10.64 10.57 10.84 10,796,643 10.676 -0.54%
2012-11-02 0 18.60 18.62 18.64 17.78 18.70 14,208,733 261,133,425 18.378 10.67 10.68 10.69 10.20 10.73 24,764,844 10.545 4.97%
2012-11-01 0 17.72 17.70 17.74 17.30 17.86 7,928,794 140,235,561 17.687 10.17 10.16 10.18 9.926 10.25 13,819,342 10.148 0.11%
2012-10-31 0 17.70 17.68 17.72 17.26 17.74 10,631,363 186,170,867 17.511 10.16 10.14 10.17 9.903 10.18 18,529,734 10.047 1.61%
2012-10-30 0 17.42 17.32 17.44 17.04 17.44 6,444,918 111,425,191 17.289 9.995 9.937 10.01 9.777 10.01 11,233,049 9.9194 1.87%
2012-10-29 0 17.10 17.10 17.12 16.76 17.12 4,726,125 80,462,521 17.025 9.811 9.811 9.823 9.616 9.823 8,237,311 9.7681 0.94%
2012-10-26 0 16.94 16.94 16.96 16.92 17.38 4,198,367 71,726,989 17.084 9.719 9.719 9.731 9.708 9.972 7,317,465 9.8022 -1.28%
2012-10-25 0 17.16 17.12 17.18 16.96 17.26 4,054,477 69,550,514 17.154 9.845 9.823 9.857 9.731 9.903 7,066,674 9.8420 1.20%
2012-10-24 0 17.02 17.02 17.06 16.96 17.20 6,430,820 109,608,772 17.044 9.729 9.729 9.752 9.695 9.832 11,250,119 9.7429 -0.82%
2012-10-22 0 17.16 17.08 17.18 16.82 17.22 6,849,146 116,898,674 17.068 9.809 9.763 9.820 9.615 9.843 11,981,942 9.7562 1.18%
2012-10-19 0 16.96 16.92 16.98 16.80 17.12 15,562,654 263,647,421 16.941 9.695 9.672 9.706 9.603 9.786 27,225,411 9.6839 -1.28%
2012-10-18 0 17.18 17.14 17.22 17.14 17.44 8,660,000 149,929,086 17.313 9.820 9.798 9.843 9.798 9.969 15,149,862 9.8964 -0.35%
2012-10-17 0 17.24 17.16 17.28 17.02 17.38 9,711,980 167,170,700 17.213 9.855 9.809 9.878 9.729 9.935 16,990,203 9.8392 0.23%
2012-10-16 0 17.20 17.10 17.12 16.38 17.30 15,252,022 260,323,500 17.068 9.832 9.775 9.786 9.363 9.889 26,681,989 9.7565 5.13%
2012-10-15 0 16.36 16.34 16.36 16.28 16.52 3,753,673 61,409,119 16.360 9.352 9.340 9.352 9.306 9.443 6,566,701 9.3516 -0.85%
2012-10-12 0 16.50 16.52 16.56 16.32 16.66 4,729,600 78,226,140 16.540 9.432 9.443 9.466 9.329 9.523 8,273,994 9.4545 -0.12%
2012-10-11 0 16.52 16.50 16.52 16.22 16.60 4,841,618 79,686,528 16.459 9.443 9.432 9.443 9.272 9.489 8,469,959 9.4081 0.73%
2012-10-10 0 16.40 16.38 16.40 16.30 16.54 4,756,000 77,936,712 16.387 9.375 9.363 9.375 9.317 9.455 8,320,178 9.3672 -1.09%
2012-10-09 0 16.58 16.54 16.58 16.44 16.86 5,344,383 88,854,703 16.626 9.477 9.455 9.477 9.397 9.638 9,349,499 9.5037 0.12%
2012-10-08 0 16.56 16.50 16.66 16.50 17.02 8,356,207 139,380,433 16.680 9.466 9.432 9.523 9.432 9.729 14,618,404 9.5346 -3.38%
2012-10-05 0 17.14 17.12 17.14 16.94 17.34 5,065,823 87,327,580 17.239 9.798 9.786 9.798 9.683 9.912 8,862,185 9.8540 0.82%
2012-10-04 0 17.00 16.98 17.04 16.72 17.12 5,590,500 94,993,740 16.992 9.718 9.706 9.740 9.558 9.786 9,780,058 9.7130 0.95%
2012-10-03 0 16.84 16.84 16.86 16.72 17.08 7,160,520 120,938,688 16.890 9.626 9.626 9.638 9.558 9.763 12,526,661 9.6545 -1.41%
2012-09-28 0 17.08 17.00 17.08 16.78 17.20 5,376,747 91,407,756 17.001 9.763 9.718 9.763 9.592 9.832 9,406,117 9.7179 0.47%
2012-09-27 0 17.00 16.96 16.98 16.58 17.20 5,192,326 88,205,915 16.988 9.718 9.695 9.706 9.477 9.832 9,083,490 9.7106 1.80%
2012-09-26 0 16.70 16.68 16.70 16.50 16.76 8,250,976 137,279,117 16.638 9.546 9.535 9.546 9.432 9.580 14,434,312 9.5106 -0.24%
2012-09-25 0 16.74 16.72 16.74 16.46 16.76 6,300,838 104,913,555 16.651 9.569 9.558 9.569 9.409 9.580 11,022,728 9.5179 1.45%
2012-09-24 0 16.50 16.46 16.50 16.20 16.56 3,783,200 62,153,904 16.429 9.432 9.409 9.432 9.260 9.466 6,618,355 9.3911 0.24%
2012-09-21 0 16.46 16.46 16.50 16.28 16.76 14,137,902 233,783,975 16.536 9.409 9.409 9.432 9.306 9.580 24,732,940 9.4523 0.49%
2012-09-20 0 16.38 16.34 16.40 16.32 16.70 9,986,307 164,703,703 16.493 9.363 9.340 9.375 9.329 9.546 17,470,112 9.4277 -1.44%
2012-09-19 0 16.62 16.58 16.64 16.22 16.88 25,401,202 418,080,648 16.459 9.500 9.477 9.512 9.272 9.649 44,437,032 9.4084 -2.24%
2012-09-18 0 17.00 16.98 17.00 16.54 17.24 9,161,193 155,603,593 16.985 9.718 9.706 9.718 9.455 9.855 16,026,652 9.7091 0.00%
2012-09-17 0 17.00 16.94 17.02 16.72 17.50 14,305,368 242,772,427 16.971 9.718 9.683 9.729 9.558 10.00 25,025,906 9.7008 -3.41%
2012-09-14 0 17.60 17.56 17.60 17.46 17.90 9,969,042 176,255,970 17.680 10.06 10.04 10.06 9.981 10.23 17,439,909 10.106 2.09%
2012-09-13 0 17.24 17.16 17.20 16.42 17.32 16,494,399 280,669,757 17.016 9.855 9.809 9.832 9.386 9.900 28,855,412 9.7268 4.48%
2012-09-12 0 16.50 16.48 16.50 16.26 16.60 6,169,720 101,562,309 16.461 9.432 9.420 9.432 9.295 9.489 10,793,349 9.4097 2.23%
2012-09-11 0 16.14 16.12 16.14 15.98 16.24 3,982,000 64,085,880 16.094 9.226 9.215 9.226 9.135 9.283 6,966,137 9.1996 -0.62%
2012-09-10 0 16.24 16.18 16.22 15.96 16.30 6,711,000 108,487,397 16.166 9.283 9.249 9.272 9.123 9.317 11,740,268 9.2406 0.62%
2012-09-07 0 16.14 16.14 16.16 15.68 16.20 10,091,755 161,710,119 16.024 9.226 9.226 9.237 8.963 9.260 17,654,584 9.1597 3.07%
2012-09-06 0 15.66 15.62 15.66 15.60 15.86 11,531,918 181,300,312 15.722 8.952 8.929 8.952 8.917 9.066 20,174,014 8.9868 1.42%
2012-09-05 0 15.44 15.40 15.44 15.30 15.52 12,714,908 196,038,442 15.418 8.826 8.803 8.826 8.746 8.872 22,243,545 8.8133 -1.03%
2012-09-04 0 15.60 15.58 15.60 15.52 15.86 8,661,737 135,582,199 15.653 8.917 8.906 8.917 8.872 9.066 15,152,900 8.9476 -0.64%
2012-09-03 0 15.70 15.70 15.72 14.90 15.80 16,268,000 251,979,192 15.489 8.974 8.974 8.986 8.517 9.032 28,459,348 8.8540 4.81%
2012-08-31 0 14.98 14.96 14.98 14.90 15.16 5,459,303 81,837,453 14.990 8.563 8.551 8.563 8.517 8.666 9,550,541 8.5689 0.13%
2012-08-30 0 14.96 14.92 14.96 14.86 15.10 4,232,185 63,174,802 14.927 8.551 8.529 8.551 8.494 8.631 7,403,813 8.5327 -0.40%
2012-08-29 0 15.02 15.02 15.06 14.88 15.20 7,865,961 117,607,737 14.951 8.586 8.586 8.609 8.506 8.689 13,760,765 8.5466 -0.79%
2012-08-28 0 15.14 15.12 15.16 14.90 15.22 4,623,300 69,802,528 15.098 8.654 8.643 8.666 8.517 8.700 8,088,032 8.6303 -0.92%
2012-08-27 0 15.28 15.28 15.34 15.12 15.34 5,350,190 81,646,024 15.260 8.734 8.734 8.769 8.643 8.769 9,359,658 8.7232 0.13%
2012-08-24 0 15.26 15.24 15.26 15.06 15.30 8,018,000 122,058,920 15.223 8.723 8.712 8.723 8.609 8.746 14,026,743 8.7019 -0.39%
2012-08-23 0 15.32 15.28 15.32 15.04 15.36 6,279,402 95,645,271 15.232 8.757 8.734 8.757 8.597 8.780 10,985,228 8.7067 2.68%
2012-08-22 0 14.92 14.90 14.92 14.78 15.14 5,155,345 77,064,937 14.949 8.529 8.517 8.529 8.449 8.654 9,018,795 8.5449 -0.13%
2012-08-21 0 14.94 14.92 14.94 14.76 15.12 5,956,000 89,130,710 14.965 8.540 8.529 8.540 8.437 8.643 10,419,466 8.5542 0.95%
2012-08-20 0 14.80 14.78 14.80 14.74 15.18 13,028,172 194,556,943 14.934 8.460 8.449 8.460 8.426 8.677 22,791,571 8.5364 -0.80%
2012-08-17 0 14.92 14.92 14.94 14.82 15.06 7,156,664 106,805,868 14.924 8.529 8.529 8.540 8.471 8.609 12,519,916 8.5309 0.27%
2012-08-16 0 14.88 14.84 14.88 14.82 15.10 4,831,172 72,003,057 14.904 8.506 8.483 8.506 8.471 8.631 8,451,685 8.5194 -0.67%
2012-08-15 0 14.98 14.94 14.98 14.80 15.02 8,521,187 126,947,017 14.898 8.563 8.540 8.563 8.460 8.586 14,907,021 8.5159 -0.13%
2012-08-14 0 15.00 14.98 15.00 14.90 15.42 8,759,436 131,269,405 14.986 8.574 8.563 8.574 8.517 8.814 15,323,816 8.5664 -1.19%
2012-08-13 0 15.18 15.16 15.18 15.12 15.68 3,714,449 56,552,874 15.225 8.677 8.666 8.677 8.643 8.963 6,498,082 8.7030 -2.69%
2012-08-10 0 15.60 15.56 15.60 15.34 15.62 4,628,000 71,739,896 15.501 8.917 8.894 8.917 8.769 8.929 8,096,254 8.8609 0.39%
2012-08-09 0 15.54 15.56 15.58 15.18 15.60 9,189,000 141,602,517 15.410 8.883 8.894 8.906 8.677 8.917 16,075,298 8.8087 2.64%
2012-08-08 0 15.14 15.12 15.14 15.10 15.60 8,603,700 131,077,515 15.235 8.654 8.643 8.654 8.631 8.917 15,051,370 8.7087 -1.30%
2012-08-07 0 15.34 15.32 15.36 15.20 15.48 5,390,634 82,768,933 15.354 8.769 8.757 8.780 8.689 8.849 9,430,411 8.7768 0.26%
2012-08-06 0 15.30 15.30 15.32 15.18 15.40 8,353,724 127,904,420 15.311 8.746 8.746 8.757 8.677 8.803 14,614,060 8.7521 2.68%
2012-08-03 0 14.90 14.90 15.00 14.68 15.06 13,568,367 202,606,517 14.932 8.517 8.517 8.574 8.391 8.609 23,736,592 8.5356 0.54%
2012-08-02 0 14.82 14.80 14.84 14.80 15.62 14,600,269 218,729,695 14.981 8.471 8.460 8.483 8.460 8.929 25,541,808 8.5636 -4.63%
2012-08-01 0 15.54 15.50 15.56 15.36 15.72 5,651,466 87,798,101 15.535 8.883 8.860 8.894 8.780 8.986 9,886,712 8.8804 -1.27%
2012-07-31 0 15.74 15.70 15.72 15.32 15.80 11,344,000 176,137,150 15.527 8.997 8.974 8.986 8.757 9.032 19,845,269 8.8755 2.61%
2012-07-30 0 15.34 15.26 15.34 15.16 15.66 9,586,300 147,034,174 15.338 8.769 8.723 8.769 8.666 8.952 16,770,337 8.7675 -1.29%
2012-07-27 0 15.54 15.50 15.54 15.06 15.56 12,345,234 190,495,606 15.431 8.883 8.860 8.883 8.609 8.894 21,596,835 8.8205 4.58%
2012-07-26 0 14.86 14.82 14.84 14.78 15.26 9,831,566 147,820,834 15.035 8.494 8.471 8.483 8.449 8.723 17,199,407 8.5945 0.81%
2012-07-25 0 14.74 14.70 14.74 14.60 15.02 10,342,725 152,526,624 14.747 8.426 8.403 8.426 8.346 8.586 18,093,632 8.4299 -0.94%
2012-07-24 0 14.88 14.88 14.92 14.74 15.10 6,167,907 91,619,396 14.854 8.506 8.506 8.529 8.426 8.631 10,790,178 8.4910 -0.13%
2012-07-23 0 14.90 14.86 14.96 14.84 15.18 5,327,851 79,587,433 14.938 8.517 8.494 8.551 8.483 8.677 9,320,578 8.5389 -1.32%
2012-07-20 0 15.10 15.08 15.10 14.80 15.28 12,472,928 188,283,100 15.095 8.631 8.620 8.631 8.460 8.734 21,820,223 8.6288 1.34%
2012-07-19 0 14.90 14.86 14.92 14.80 15.16 15,650,243 233,415,026 14.914 8.517 8.494 8.529 8.460 8.666 27,378,639 8.5254 -0.13%
2012-07-18 0 14.92 14.90 14.94 14.90 15.76 14,571,803 219,996,004 15.097 8.529 8.517 8.540 8.517 9.009 25,492,009 8.6300 -5.93%
2012-07-17 0 15.86 15.84 15.86 15.32 15.86 7,015,980 109,822,389 15.653 9.066 9.054 9.066 8.757 9.066 12,273,802 8.9477 2.72%
2012-07-16 0 15.44 15.38 15.46 15.32 15.60 4,172,567 64,399,465 15.434 8.826 8.792 8.837 8.757 8.917 7,299,517 8.8224 0.00%
2012-07-13 0 15.44 15.42 15.48 15.40 15.66 7,018,728 109,022,369 15.533 8.826 8.814 8.849 8.803 8.952 12,278,610 8.8790 0.13%
2012-07-12 0 15.42 15.38 15.40 15.26 15.78 8,860,308 137,500,528 15.519 8.814 8.792 8.803 8.723 9.020 15,500,282 8.8708 -0.90%
2012-07-11 0 15.56 15.56 15.62 15.50 16.00 10,789,871 169,529,039 15.712 8.894 8.894 8.929 8.860 9.146 18,875,872 8.9813 -2.87%
2012-07-10 0 16.02 15.98 16.00 15.52 16.10 10,831,985 171,226,454 15.807 9.157 9.135 9.146 8.872 9.203 18,949,547 9.0359 0.63%
2012-07-09 0 15.92 15.88 15.92 15.80 16.24 11,859,800 190,321,153 16.048 9.100 9.077 9.100 9.032 9.283 20,747,613 9.1732 -2.81%
2012-07-06 0 16.38 16.36 16.38 16.32 16.82 23,728,444 393,054,807 16.565 9.363 9.352 9.363 9.329 9.615 41,510,698 9.4688 0.99%
2012-07-05 0 16.22 16.22 16.24 16.04 16.36 11,828,772 191,789,465 16.214 9.272 9.272 9.283 9.169 9.352 20,693,333 9.2682 -0.49%
2012-07-04 0 16.30 16.30 16.32 15.94 16.48 14,535,734 237,050,136 16.308 9.317 9.317 9.329 9.112 9.420 25,428,910 9.3221 0.25%
2012-07-03 0 16.26 16.22 16.26 16.04 16.48 12,167,858 198,689,048 16.329 9.295 9.272 9.295 9.169 9.420 21,286,532 9.3340 2.91%
2012-06-29 0 15.80 15.76 15.82 15.58 16.06 9,430,294 149,016,274 15.802 9.032 9.009 9.043 8.906 9.180 16,497,419 9.0327 0.77%
2012-06-28 0 15.68 15.62 15.66 15.34 15.80 15,700,903 245,288,726 15.623 8.963 8.929 8.952 8.769 9.032 27,467,264 8.9302 0.77%
2012-06-27 0 15.56 15.54 15.56 14.84 15.70 10,894,000 167,988,560 15.420 8.894 8.883 8.894 8.483 8.974 19,058,036 8.8146 4.85%
2012-06-26 0 14.84 14.88 14.90 14.70 15.10 7,279,220 108,079,673 14.848 8.483 8.506 8.517 8.403 8.631 12,734,316 8.4873 0.00%
2012-06-25 0 14.84 14.84 14.86 14.76 15.34 9,775,026 147,785,701 15.119 8.483 8.483 8.494 8.437 8.769 17,100,496 8.6422 -0.89%
2012-06-22 0 15.14 15.12 15.14 14.68 15.58 13,275,328 202,847,074 15.280 8.559 8.548 8.559 8.299 8.808 23,481,405 8.6386 1.20%
2012-06-21 0 14.96 14.94 14.96 14.84 15.84 22,764,387 344,165,940 15.119 8.458 8.446 8.458 8.390 8.955 40,265,657 8.5474 -5.32%
2012-06-20 0 15.80 15.74 15.78 15.68 16.10 16,902,387 268,546,754 15.888 8.933 8.899 8.921 8.865 9.102 29,896,949 8.9824 0.64%
2012-06-19 0 15.70 15.66 15.72 15.56 15.92 10,271,615 161,469,100 15.720 8.876 8.853 8.887 8.797 9.000 18,168,437 8.8873 -0.25%
2012-06-18 0 15.74 15.72 15.74 15.60 16.10 10,855,339 171,588,374 15.807 8.899 8.887 8.899 8.820 9.102 19,200,928 8.9365 0.13%
2012-06-15 0 15.72 15.64 15.76 15.52 15.82 9,662,511 151,912,430 15.722 8.887 8.842 8.910 8.774 8.944 17,091,053 8.8884 1.81%
2012-06-14 0 15.44 15.38 15.46 15.26 15.68 8,410,111 130,441,596 15.510 8.729 8.695 8.740 8.627 8.865 14,875,808 8.7687 -1.66%
2012-06-13 0 15.70 15.68 15.76 15.32 15.76 14,938,928 232,557,899 15.567 8.876 8.865 8.910 8.661 8.910 26,423,982 8.8010 0.26%
2012-06-12 0 15.66 15.64 15.66 14.94 15.76 12,032,182 186,785,127 15.524 8.853 8.842 8.853 8.446 8.910 21,282,528 8.7765 2.22%
2012-06-11 0 15.32 15.34 15.36 14.98 15.38 10,952,881 166,386,782 15.191 8.661 8.673 8.684 8.469 8.695 19,373,460 8.5884 2.82%
2012-06-08 0 14.90 14.90 14.92 14.72 15.14 17,619,000 263,279,147 14.943 8.424 8.424 8.435 8.322 8.559 31,164,494 8.4480 2.05%
2012-06-07 0 14.60 14.56 14.60 14.46 14.98 10,508,593 154,956,416 14.746 8.254 8.232 8.254 8.175 8.469 18,587,603 8.3365 -0.14%
2012-06-06 0 14.62 14.58 14.66 14.18 14.68 7,765,964 112,926,907 14.541 8.265 8.243 8.288 8.017 8.299 13,736,440 8.2210 3.10%
2012-06-05 0 14.18 14.18 14.20 14.00 14.52 6,428,934 91,713,604 14.266 8.017 8.017 8.028 7.915 8.209 11,371,501 8.0652 0.14%
2012-06-04 0 14.16 14.16 14.20 14.02 14.28 12,773,087 181,126,349 14.180 8.005 8.005 8.028 7.926 8.073 22,593,041 8.0169 -3.01%
2012-06-01 0 14.60 14.60 14.66 14.40 14.94 7,876,668 115,923,253 14.717 8.254 8.254 8.288 8.141 8.446 13,932,253 8.3205 -0.27%
2012-05-31 0 14.64 14.64 14.76 14.56 14.90 16,537,991 242,968,422 14.692 8.277 8.277 8.345 8.232 8.424 29,252,405 8.3059 -2.53%
2012-05-30 0 15.02 15.04 15.10 14.58 15.12 18,331,261 273,520,874 14.921 8.492 8.503 8.537 8.243 8.548 32,424,342 8.4357 1.08%
2012-05-29 0 14.86 14.84 14.86 14.26 14.90 16,230,625 237,010,373 14.603 8.401 8.390 8.401 8.062 8.424 28,708,736 8.2557 5.09%
2012-05-28 0 14.14 14.12 14.14 13.66 14.16 12,422,550 174,344,978 14.035 7.994 7.983 7.994 7.723 8.005 21,973,011 7.9345 3.36%
2012-05-25 0 13.68 13.62 13.68 13.50 13.82 6,406,615 87,639,511 13.680 7.734 7.700 7.734 7.632 7.813 11,332,023 7.7338 0.44%
2012-05-24 0 13.62 13.54 13.56 13.28 13.72 10,419,694 141,612,423 13.591 7.700 7.655 7.666 7.508 7.757 18,430,359 7.6836 1.95%
2012-05-23 0 13.36 13.36 13.38 13.20 13.48 10,560,120 141,077,209 13.359 7.553 7.553 7.564 7.463 7.621 18,678,744 7.5528 -1.91%
2012-05-22 0 13.62 13.60 13.62 13.12 13.78 11,754,156 159,446,953 13.565 7.700 7.689 7.700 7.417 7.791 20,790,756 7.6691 4.29%
2012-05-21 0 13.06 13.06 13.08 12.84 13.18 4,418,597 57,740,723 13.068 7.384 7.384 7.395 7.259 7.451 7,815,616 7.3879 1.08%
2012-05-18 0 12.92 12.88 12.92 12.40 12.94 8,782,080 111,233,616 12.666 7.304 7.282 7.304 7.010 7.316 15,533,746 7.1608 -0.62%
2012-05-17 0 13.00 12.96 13.00 12.80 13.26 9,715,826 126,996,865 13.071 7.350 7.327 7.350 7.237 7.497 17,185,357 7.3898 0.00%
2012-05-16 0 13.00 12.98 13.08 12.96 13.70 11,949,200 157,504,841 13.181 7.350 7.338 7.395 7.327 7.745 21,135,750 7.4521 -6.07%
2012-05-15 0 13.84 13.80 13.84 13.56 13.88 6,726,500 92,186,167 13.705 7.825 7.802 7.825 7.666 7.847 11,897,836 7.7481 0.58%
2012-05-14 0 13.76 13.70 13.74 13.70 13.96 4,429,142 61,205,189 13.819 7.779 7.745 7.768 7.745 7.892 7,834,268 7.8125 -0.29%
2012-05-11 0 13.80 13.76 13.78 13.60 13.82 6,312,316 86,779,261 13.748 7.802 7.779 7.791 7.689 7.813 11,165,227 7.7723 -0.86%
2012-05-10 0 13.92 13.90 13.94 13.60 13.94 6,543,589 90,265,366 13.794 7.870 7.858 7.881 7.689 7.881 11,574,303 7.7988 1.61%
2012-05-09 0 13.70 13.70 13.74 13.66 14.00 9,573,121 131,920,693 13.780 7.745 7.745 7.768 7.723 7.915 16,932,940 7.7908 -1.86%
2012-05-08 0 13.96 13.96 13.98 13.82 14.50 13,205,030 186,346,436 14.112 7.892 7.892 7.904 7.813 8.198 23,357,062 7.9782 -2.10%
2012-05-07 0 14.26 14.20 14.22 14.06 14.48 9,247,000 131,552,290 14.226 8.062 8.028 8.039 7.949 8.186 16,356,097 8.0430 -2.73%
2012-05-04 0 14.66 14.64 14.68 14.56 15.00 13,667,921 200,760,148 14.688 8.288 8.277 8.299 8.232 8.480 24,175,824 8.3042 -3.55%
2012-05-03 0 15.20 15.16 15.20 15.00 15.24 7,729,710 117,125,989 15.153 8.593 8.571 8.593 8.480 8.616 13,672,314 8.5667 1.33%
2012-05-02 0 15.00 15.00 15.04 14.94 15.06 7,624,332 114,296,472 14.991 8.480 8.480 8.503 8.446 8.514 13,485,921 8.4752 0.40%
2012-04-30 0 14.94 14.92 14.94 14.64 15.08 11,725,000 174,461,160 14.879 8.446 8.435 8.446 8.277 8.526 20,739,185 8.4122 0.40%
2012-04-27 0 14.88 14.90 14.92 14.70 14.98 8,959,268 132,930,805 14.837 8.412 8.424 8.435 8.311 8.469 15,847,157 8.3883 -0.27%
2012-04-26 0 14.92 14.90 14.92 14.52 14.96 11,920,000 176,692,484 14.823 8.435 8.424 8.435 8.209 8.458 21,084,101 8.3804 1.50%
2012-04-25 0 14.70 14.68 14.70 14.18 14.72 12,211,400 176,707,550 14.471 8.311 8.299 8.311 8.017 8.322 21,599,529 8.1811 4.26%
2012-04-24 0 14.10 14.08 14.10 13.96 14.40 11,104,640 156,397,593 14.084 7.972 7.960 7.972 7.892 8.141 19,641,892 7.9625 -0.56%
2012-04-23 0 14.18 14.16 14.20 14.10 14.48 5,945,896 84,691,764 14.244 8.017 8.005 8.028 7.972 8.186 10,517,103 8.0528 -1.53%
2012-04-20 0 14.40 14.40 14.42 14.30 14.58 10,586,036 153,023,903 14.455 8.141 8.141 8.152 8.085 8.243 18,724,585 8.1724 -1.50%
2012-04-19 0 14.62 14.62 14.64 14.32 14.70 7,614,100 110,732,050 14.543 8.265 8.265 8.277 8.096 8.311 13,467,823 8.2220 1.11%
2012-04-18 0 14.46 14.44 14.50 14.38 14.98 9,888,634 144,259,758 14.588 8.175 8.164 8.198 8.130 8.469 17,491,020 8.2476 -1.63%
2012-04-17 0 14.70 14.68 14.70 14.56 15.18 9,317,500 137,962,820 14.807 8.311 8.299 8.311 8.232 8.582 16,480,798 8.3711 -1.74%
2012-04-16 0 14.96 14.96 14.98 14.76 15.06 14,508,946 216,360,354 14.912 8.458 8.458 8.469 8.345 8.514 25,663,429 8.4307 -0.27%
2012-04-13 0 15.00 14.92 15.08 14.54 15.08 23,988,767 354,644,495 14.784 8.480 8.435 8.526 8.220 8.526 42,431,340 8.3581 5.49%
2012-04-12 0 14.22 14.20 14.22 13.86 14.38 19,422,390 274,691,940 14.143 8.039 8.028 8.039 7.836 8.130 34,354,331 7.9958 3.04%
2012-04-11 0 13.80 13.78 13.80 13.64 14.00 12,550,433 174,046,579 13.868 7.802 7.791 7.802 7.711 7.915 22,199,211 7.8402 -1.43%
2012-04-10 0 14.00 13.98 14.00 13.90 14.18 10,534,882 147,644,379 14.015 7.915 7.904 7.915 7.858 8.017 18,634,103 7.9233 -2.10%
2012-04-05 0 14.30 14.22 14.30 13.62 14.34 22,881,559 322,083,591 14.076 8.085 8.039 8.085 7.700 8.107 40,472,910 7.9580 2.14%
2012-04-03 0 14.00 13.98 14.00 13.28 14.06 22,933,666 317,203,214 13.831 7.915 7.904 7.915 7.508 7.949 40,565,077 7.8196 5.11%
2012-04-02 0 13.32 13.32 13.34 13.10 13.50 9,671,280 128,638,473 13.301 7.531 7.531 7.542 7.406 7.632 17,106,564 7.5198 -0.75%
2012-03-30 0 13.42 13.34 13.42 12.92 13.66 17,270,900 229,525,460 13.290 7.587 7.542 7.587 7.304 7.723 30,548,775 7.5134 0.30%
2012-03-29 0 13.38 13.34 13.42 13.24 13.92 13,925,000 188,020,710 13.502 7.564 7.542 7.587 7.485 7.870 24,630,545 7.6336 -0.30%
2012-03-28 0 13.42 13.38 13.42 13.24 13.56 16,256,320 218,002,595 13.410 7.587 7.564 7.587 7.485 7.666 28,754,185 7.5816 -1.03%
2012-03-27 0 13.56 13.58 13.66 13.00 13.66 20,612,954 274,831,985 13.333 7.666 7.678 7.723 7.350 7.723 36,460,201 7.5379 5.12%
2012-03-26 0 12.90 12.88 12.90 12.70 13.02 7,672,900 98,823,411 12.880 7.293 7.282 7.293 7.180 7.361 13,571,828 7.2815 0.16%
2012-03-23 0 12.88 12.86 12.92 12.66 12.98 8,698,373 111,713,032 12.843 7.282 7.270 7.304 7.157 7.338 15,385,686 7.2608 -0.92%
2012-03-22 0 13.00 12.94 13.02 12.72 13.10 11,574,152 149,986,432 12.959 7.350 7.316 7.361 7.191 7.406 20,472,365 7.3263 1.56%
2012-03-21 0 12.80 12.76 12.80 12.68 13.16 11,221,110 143,818,075 12.817 7.237 7.214 7.237 7.169 7.440 19,847,904 7.2460 -2.14%
2012-03-20 0 13.08 13.02 13.04 12.80 13.40 16,162,760 211,732,140 13.100 7.395 7.361 7.372 7.237 7.576 28,588,696 7.4061 -1.51%
2012-03-19 0 13.28 13.26 13.34 13.02 13.64 31,292,982 416,374,672 13.306 7.508 7.497 7.542 7.361 7.711 55,351,039 7.5224 3.59%
2012-03-16 0 12.82 12.70 12.72 12.50 13.60 47,339,390 619,375,389 13.084 7.248 7.180 7.191 7.067 7.689 83,733,931 7.3969 -5.32%
2012-03-15 0 13.54 13.54 13.56 13.20 13.76 25,341,552 339,845,915 13.411 7.655 7.655 7.666 7.463 7.779 44,824,147 7.5818 -1.60%
2012-03-14 0 13.76 13.74 13.76 13.70 14.24 32,028,231 447,906,788 13.985 7.779 7.768 7.779 7.745 8.051 56,651,547 7.9063 -0.43%
2012-03-13 0 13.82 13.82 13.88 13.78 14.20 35,018,445 487,562,441 13.923 7.813 7.813 7.847 7.791 8.028 61,940,639 7.8714 -0.43%
2012-03-12 0 13.88 13.84 13.88 13.62 14.24 24,168,345 337,120,009 13.949 7.847 7.825 7.847 7.700 8.051 42,748,978 7.8860 0.43%
2012-03-09 0 13.82 13.74 13.82 13.60 13.88 22,006,562 302,903,067 13.764 7.813 7.768 7.813 7.689 7.847 38,925,215 7.7817 2.07%
2012-03-08 0 13.54 13.50 13.56 13.38 13.70 21,237,471 287,963,326 13.559 7.655 7.632 7.666 7.564 7.745 37,564,847 7.6658 0.59%
2012-03-07 0 13.46 13.42 13.50 13.32 13.78 13,942,242 188,344,295 13.509 7.610 7.587 7.632 7.531 7.791 24,661,043 7.6373 -1.61%
2012-03-06 0 13.68 13.62 13.72 13.54 14.20 13,085,541 179,845,979 13.744 7.734 7.700 7.757 7.655 8.028 23,145,710 7.7702 -2.84%
2012-03-05 0 14.08 14.08 14.16 13.96 14.40 11,440,935 162,813,845 14.231 7.960 7.960 8.005 7.892 8.141 20,236,730 8.0455 -2.09%
2012-03-02 0 14.38 14.34 14.40 13.96 14.46 27,899,631 396,727,235 14.220 8.130 8.107 8.141 7.892 8.175 49,348,878 8.0392 3.90%
2012-03-01 0 13.84 13.80 13.82 13.68 14.80 19,089,347 269,019,466 14.093 7.825 7.802 7.813 7.734 8.367 33,765,244 7.9673 -6.74%
2012-02-29 0 14.84 14.78 14.84 14.64 14.98 14,690,767 217,625,990 14.814 8.390 8.356 8.390 8.277 8.469 25,985,034 8.3751 -1.46%
2012-02-28 0 15.06 15.06 15.10 14.82 15.22 13,075,348 195,989,808 14.989 8.514 8.514 8.537 8.379 8.605 23,127,681 8.4743 1.62%
2012-02-27 0 14.82 14.78 14.90 14.72 15.30 9,407,065 140,841,330 14.972 8.379 8.356 8.424 8.322 8.650 16,639,220 8.4644 -1.59%
2012-02-24 0 15.06 15.06 15.08 14.90 15.48 11,710,000 176,695,440 15.089 8.514 8.514 8.526 8.424 8.752 20,712,653 8.5308 -0.66%
2012-02-23 0 15.16 15.16 15.24 14.86 15.48 14,974,182 228,309,900 15.247 8.571 8.571 8.616 8.401 8.752 26,486,339 8.6199 0.13%
2012-02-22 0 15.14 15.20 15.22 14.66 15.26 17,398,637 262,650,002 15.096 8.559 8.593 8.605 8.288 8.627 30,774,716 8.5346 2.85%
2012-02-21 0 14.72 14.66 14.72 14.54 15.00 11,132,723 163,278,931 14.667 8.322 8.288 8.322 8.220 8.480 19,691,565 8.2918 -1.47%
2012-02-20 0 14.94 14.94 14.96 14.72 15.40 18,586,744 280,582,766 15.096 8.446 8.446 8.458 8.322 8.706 32,876,240 8.5345 0.95%
2012-02-17 0 14.80 14.76 14.78 14.54 14.90 7,156,000 105,187,672 14.699 8.367 8.345 8.356 8.220 8.424 12,657,536 8.3103 2.07%
2012-02-16 0 14.50 14.48 14.50 14.34 14.92 13,438,940 196,073,960 14.590 8.198 8.186 8.198 8.107 8.435 23,770,802 8.2485 -2.16%
2012-02-15 0 14.82 14.80 14.82 14.60 14.98 14,051,467 207,983,223 14.802 8.379 8.367 8.379 8.254 8.469 24,854,240 8.3681 1.79%
2012-02-14 0 14.56 14.54 14.60 13.86 14.78 24,064,654 346,939,065 14.417 8.232 8.220 8.254 7.836 8.356 42,565,569 8.1507 4.15%
2012-02-13 0 13.98 13.98 14.00 13.82 14.64 23,861,609 337,091,105 14.127 7.904 7.904 7.915 7.813 8.277 42,206,423 7.9867 -5.80%
2012-02-10 0 14.84 14.76 14.84 14.64 15.06 18,843,693 280,744,624 14.899 8.390 8.345 8.390 8.277 8.514 33,330,731 8.4230 0.54%
2012-02-09 0 14.76 14.72 14.80 13.86 14.98 33,443,675 490,424,417 14.664 8.345 8.322 8.367 7.836 8.469 59,155,185 8.2905 5.73%
2012-02-08 0 13.96 13.94 13.96 13.60 14.16 10,186,470 142,464,401 13.986 7.892 7.881 7.892 7.689 8.005 18,017,832 7.9069 3.10%
2012-02-07 0 13.54 13.48 13.52 13.22 13.72 6,810,788 91,236,213 13.396 7.655 7.621 7.644 7.474 7.757 12,046,924 7.5734 0.00%
2012-02-06 0 13.54 13.52 13.56 13.52 14.20 9,431,998 129,937,322 13.776 7.655 7.644 7.666 7.644 8.028 16,683,322 7.7885 -3.97%
2012-02-03 0 14.10 14.08 14.10 13.82 14.30 6,891,463 97,227,440 14.108 7.972 7.960 7.972 7.813 8.085 12,189,622 7.9762 0.86%
2012-02-02 0 13.98 13.96 13.98 13.84 14.18 12,213,308 170,919,283 13.995 7.904 7.892 7.904 7.825 8.017 21,602,904 7.9119 2.64%
2012-02-01 0 13.62 13.64 13.68 13.44 13.90 5,157,694 70,643,144 13.697 7.700 7.711 7.734 7.598 7.858 9,122,931 7.7435 -0.58%
2012-01-31 0 13.70 13.66 13.76 13.30 13.78 12,300,611 167,080,637 13.583 7.745 7.723 7.779 7.519 7.791 21,757,325 7.6793 0.29%
2012-01-30 0 13.66 13.56 13.60 13.28 14.10 13,481,645 182,673,813 13.550 7.723 7.666 7.689 7.508 7.972 23,846,339 7.6605 -3.12%
2012-01-27 0 14.10 14.06 14.10 13.92 14.40 7,942,835 112,341,190 14.144 7.972 7.949 7.972 7.870 8.141 14,049,290 7.9962 -2.08%
2012-01-26 0 14.40 14.38 14.40 13.98 14.50 12,788,189 183,196,446 14.325 8.141 8.130 8.141 7.904 8.198 22,619,754 8.0990 3.45%
2012-01-20 0 13.92 13.84 13.90 13.52 13.96 16,352,130 224,977,263 13.758 7.870 7.825 7.858 7.644 7.892 28,923,654 7.7783 1.31%
2012-01-19 0 13.74 13.64 13.78 13.34 14.00 19,514,192 267,873,472 13.727 7.768 7.711 7.791 7.542 7.915 34,516,710 7.7607 0.73%
2012-01-18 0 13.64 13.58 13.70 13.30 13.88 11,524,339 155,911,260 13.529 7.711 7.678 7.745 7.519 7.847 20,384,255 7.6486 1.19%
2012-01-17 0 13.48 13.48 13.50 12.92 13.50 8,609,016 114,757,398 13.330 7.621 7.621 7.632 7.304 7.632 15,227,631 7.5361 4.33%
2012-01-16 0 12.92 12.90 12.92 12.80 13.10 4,204,188 54,335,915 12.924 7.304 7.293 7.304 7.237 7.406 7,436,369 7.3068 -2.86%
2012-01-13 0 13.30 13.24 13.28 12.92 13.34 12,933,458 170,682,798 13.197 7.519 7.485 7.508 7.304 7.542 22,876,705 7.4610 3.26%
2012-01-12 0 12.88 12.84 12.88 12.66 13.16 7,456,133 96,009,272 12.877 7.282 7.259 7.282 7.157 7.440 13,188,411 7.2798 0.62%
2012-01-11 0 12.80 12.76 12.80 12.44 12.94 11,376,087 144,711,728 12.721 7.237 7.214 7.237 7.033 7.316 20,122,027 7.1917 1.59%
2012-01-10 0 12.60 12.60 12.64 12.34 12.74 11,977,372 147,219,004 12.291 7.123 7.123 7.146 6.976 7.203 21,185,580 6.9490 2.27%
2012-01-09 0 12.32 12.28 12.32 11.64 12.34 11,055,571 131,070,559 11.856 6.965 6.943 6.965 6.581 6.976 19,555,098 6.7026 1.99%
2012-01-06 0 12.08 12.02 12.04 11.88 12.36 10,477,076 125,799,064 12.007 6.829 6.796 6.807 6.716 6.988 18,531,856 6.7883 -2.42%
2012-01-05 0 12.38 12.38 12.40 12.22 12.46 15,697,481 194,337,122 12.380 6.999 6.999 7.010 6.909 7.044 27,765,710 6.9992 0.00%
2012-01-04 0 12.38 12.34 12.42 12.32 12.88 10,269,003 129,885,857 12.648 6.999 6.976 7.022 6.965 7.282 18,163,816 7.1508 -2.37%
2012-01-03 0 12.68 12.62 12.70 12.30 12.84 7,181,449 90,408,433 12.589 7.169 7.135 7.180 6.954 7.259 12,702,550 7.1173 1.60%
2011-12-30 0 12.48 12.44 12.52 12.30 12.54 6,788,258 84,605,744 12.464 7.056 7.033 7.078 6.954 7.090 12,007,073 7.0463 0.81%
2011-12-29 0 12.38 12.48 12.50 12.32 12.84 12,023,703 150,092,200 12.483 6.999 7.056 7.067 6.965 7.259 21,267,531 7.0573 -3.58%
2011-12-28 0 12.84 12.80 12.82 12.80 13.18 6,528,735 84,335,067 12.918 7.259 7.237 7.248 7.237 7.451 11,548,029 7.3030 -2.73%
2011-12-23 0 13.20 13.06 13.18 12.96 13.28 6,872,374 90,233,823 13.130 7.463 7.384 7.451 7.327 7.508 12,155,858 7.4231 1.85%
2011-12-22 0 12.96 12.92 12.96 12.52 13.10 11,703,406 150,893,369 12.893 7.327 7.304 7.327 7.078 7.406 20,700,989 7.2892 2.21%
2011-12-21 0 12.68 12.60 12.72 12.40 12.72 12,879,827 161,865,230 12.567 7.169 7.123 7.191 7.010 7.191 22,781,843 7.1050 3.76%
2011-12-20 0 12.22 12.20 12.22 12.16 12.62 15,892,421 196,842,698 12.386 6.909 6.897 6.909 6.875 7.135 28,110,520 7.0025 -2.08%
2011-12-19 0 12.48 12.44 12.50 12.30 12.80 10,460,661 130,997,868 12.523 7.056 7.033 7.067 6.954 7.237 18,502,821 7.0799 -4.00%
2011-12-16 0 13.00 12.94 13.00 11.80 13.00 17,649,682 221,201,909 12.533 7.350 7.316 7.350 6.671 7.350 31,218,764 7.0855 9.06%
2011-12-15 0 11.92 11.92 11.96 11.50 12.00 15,514,070 183,250,081 11.812 6.739 6.739 6.762 6.502 6.784 27,441,293 6.6779 1.19%
2011-12-14 0 11.78 11.78 11.80 11.72 12.38 15,092,600 181,063,218 11.997 6.660 6.660 6.671 6.626 6.999 26,695,797 6.7825 -3.13%
2011-12-13 0 12.16 12.14 12.16 12.10 12.58 11,845,858 146,082,074 12.332 6.875 6.863 6.875 6.841 7.112 20,952,958 6.9719 -4.85%
2011-12-12 0 12.78 12.72 12.78 12.48 12.86 9,048,686 114,598,382 12.665 7.225 7.191 7.225 7.056 7.270 16,005,319 7.1600 0.63%
2011-12-09 0 12.70 12.66 12.70 12.30 12.88 11,264,110 142,618,997 12.661 7.180 7.157 7.180 6.954 7.282 19,923,962 7.1582 -1.70%
2011-12-08 0 12.92 12.84 12.96 12.60 12.98 9,070,396 116,651,500 12.861 7.304 7.259 7.327 7.123 7.338 16,043,720 7.2709 0.78%
2011-12-07 0 12.82 12.80 12.88 12.40 12.88 14,926,000 187,287,480 12.548 7.248 7.237 7.282 7.010 7.282 26,401,115 7.0939 3.39%
2011-12-06 0 12.40 12.38 12.40 12.22 12.54 10,157,899 125,592,925 12.364 7.010 6.999 7.010 6.909 7.090 17,967,296 6.9901 -2.52%
2011-12-05 0 12.72 12.66 12.72 12.50 13.08 14,350,203 183,480,469 12.786 7.191 7.157 7.191 7.067 7.395 25,382,645 7.2286 1.44%
2011-12-02 0 12.54 12.54 12.60 12.48 12.70 16,617,951 208,574,858 12.551 7.090 7.090 7.123 7.056 7.180 29,393,838 7.0959 -0.16%
2011-12-01 0 12.56 12.54 12.58 12.50 12.88 37,309,770 469,241,085 12.577 7.101 7.090 7.112 7.067 7.282 65,993,536 7.1104 10.18%
2011-11-30 0 11.40 11.36 11.38 11.10 11.62 23,953,405 271,629,904 11.340 6.445 6.422 6.434 6.275 6.569 42,368,792 6.4111 -0.35%
2011-11-29 0 11.44 11.42 11.44 11.04 11.74 21,785,705 250,558,984 11.501 6.468 6.456 6.468 6.242 6.637 38,534,563 6.5022 2.51%
2011-11-28 0 11.16 11.10 11.18 10.44 11.20 16,692,190 182,113,920 10.910 6.309 6.275 6.321 5.902 6.332 29,525,152 6.1681 8.14%
2011-11-25 0 10.32 10.32 10.34 10.10 10.58 8,090,000 83,642,659 10.339 5.834 5.834 5.846 5.710 5.981 14,309,595 5.8452 -2.82%
2011-11-24 0 10.62 10.60 10.62 9.960 10.92 24,335,000 254,441,808 10.456 6.004 5.993 6.004 5.631 6.174 43,043,757 5.9112 4.32%
2011-11-23 0 10.18 10.18 10.20 9.960 10.28 17,724,535 179,205,392 10.111 5.755 5.755 5.767 5.631 5.812 31,351,164 5.7161 -0.78%
2011-11-22 0 10.26 10.22 10.26 9.830 10.28 20,295,360 203,953,346 10.049 5.801 5.778 5.801 5.557 5.812 35,898,441 5.6814 0.39%
2011-11-21 0 10.22 10.14 10.22 10.04 10.42 16,237,174 165,667,605 10.203 5.778 5.733 5.778 5.676 5.891 28,720,320 5.7683 -4.49%
2011-11-18 0 10.70 10.66 10.72 10.34 10.84 20,203,200 214,154,907 10.600 6.049 6.027 6.061 5.846 6.128 35,735,428 5.9928 -3.95%
2011-11-17 0 11.14 11.14 11.16 11.02 11.32 14,714,000 163,818,878 11.134 6.298 6.298 6.309 6.230 6.400 26,026,129 6.2944 -4.13%
2011-11-16 0 11.62 11.46 11.62 11.26 11.96 14,176,189 162,013,232 11.429 6.569 6.479 6.569 6.366 6.762 25,074,849 6.4612 -0.85%
2011-11-15 0 11.72 11.66 11.76 11.50 11.82 9,998,819 116,413,965 11.643 6.626 6.592 6.649 6.502 6.682 17,685,915 6.5823 -0.34%
2011-11-14 0 11.76 11.76 11.80 11.56 11.96 13,936,280 164,203,953 11.782 6.649 6.649 6.671 6.536 6.762 24,650,497 6.6613 4.07%
2011-11-11 0 11.30 11.28 11.30 11.14 11.58 7,549,237 85,433,711 11.317 6.389 6.377 6.389 6.298 6.547 13,353,093 6.3980 -1.22%
2011-11-10 0 11.44 11.40 11.42 11.26 11.70 24,724,328 282,919,007 11.443 6.468 6.445 6.456 6.366 6.615 43,732,401 6.4693 -6.08%
2011-11-09 0 12.18 12.18 12.20 11.80 12.52 15,528,245 188,927,626 12.167 6.886 6.886 6.897 6.671 7.078 27,466,366 6.8785 3.40%
2011-11-08 0 11.78 11.76 11.80 11.34 12.26 20,844,177 243,658,728 11.690 6.660 6.649 6.671 6.411 6.931 36,869,188 6.6087 -3.60%
2011-11-07 0 12.22 12.16 12.26 11.94 12.52 8,021,033 97,832,734 12.197 6.909 6.875 6.931 6.750 7.078 14,187,606 6.8956 -2.40%
2011-11-04 0 12.52 12.52 12.58 12.16 12.60 15,708,790 195,529,801 12.447 7.078 7.078 7.112 6.875 7.123 27,785,714 7.0371 5.92%
2011-11-03 0 11.82 11.80 11.82 11.18 12.18 31,012,458 363,700,715 11.728 6.682 6.671 6.682 6.321 6.886 54,854,848 6.6302 2.38%
2011-11-02 0 11.64 11.62 11.70 10.60 11.82 25,579,000 286,831,820 11.214 6.527 6.516 6.561 5.944 6.628 45,616,444 6.2879 3.93%
2011-11-01 0 11.20 11.16 11.18 11.08 11.44 13,531,466 151,864,078 11.223 6.280 6.258 6.269 6.213 6.415 24,131,411 6.2932 -2.95%
2011-10-31 0 11.54 11.50 11.62 11.36 11.94 17,961,573 208,003,338 11.580 6.471 6.449 6.516 6.370 6.695 32,031,866 6.4936 -5.41%
2011-10-28 0 12.20 12.16 12.18 12.16 13.52 45,833,570 580,523,816 12.666 6.841 6.819 6.830 6.819 7.581 81,737,538 7.1023 3.74%
2011-10-27 0 11.76 11.70 11.72 10.28 11.96 29,882,133 342,128,725 11.449 6.594 6.561 6.572 5.764 6.706 53,290,459 6.4201 13.73%
2011-10-26 0 10.34 10.34 10.36 10.04 10.68 19,448,355 200,820,545 10.326 5.798 5.798 5.809 5.630 5.989 34,683,326 5.7901 -0.19%
2011-10-25 0 10.36 10.34 10.36 10.04 10.44 12,762,796 131,733,922 10.322 5.809 5.798 5.809 5.630 5.854 22,760,599 5.7878 1.17%
2011-10-24 0 10.24 10.20 10.28 9.510 10.42 20,016,387 199,873,948 9.9855 5.742 5.720 5.764 5.333 5.843 35,696,329 5.5993 9.99%
2011-10-21 0 9.310 9.320 9.360 9.100 9.440 13,562,553 126,109,405 9.2984 5.220 5.226 5.249 5.103 5.293 24,186,850 5.2140 -1.59%
2011-10-20 0 9.460 9.450 9.470 9.210 10.10 18,914,480 178,849,097 9.4557 5.305 5.299 5.310 5.164 5.663 33,731,237 5.3022 -6.71%
2011-10-19 0 10.14 10.12 10.14 9.950 10.50 7,640,869 77,914,730 10.197 5.686 5.675 5.686 5.579 5.888 13,626,384 5.7179 0.00%
2011-10-18 0 10.14 10.12 10.14 9.940 10.48 20,872,725 213,598,189 10.233 5.686 5.675 5.686 5.574 5.877 37,223,484 5.7383 -6.28%
2011-10-17 0 10.82 10.80 10.82 10.20 10.88 21,633,902 232,311,688 10.738 6.067 6.056 6.067 5.720 6.101 38,580,933 6.0214 7.77%
2011-10-14 0 10.04 10.00 10.06 9.860 10.74 26,904,073 274,325,712 10.196 5.630 5.607 5.641 5.529 6.022 47,979,520 5.7176 -6.34%
2011-10-13 0 10.72 10.72 10.76 9.620 11.02 34,801,502 367,229,822 10.552 6.011 6.011 6.034 5.394 6.179 62,063,442 5.9170 11.90%
2011-10-12 0 9.580 9.580 9.590 8.910 9.800 34,539,099 319,613,382 9.2537 5.372 5.372 5.378 4.996 5.495 61,595,484 5.1889 6.56%
2011-10-11 0 8.990 8.970 9.010 8.930 9.130 22,661,211 204,533,813 9.0257 5.041 5.030 5.052 5.007 5.120 40,412,990 5.0611 4.78%
2011-10-10 0 8.580 8.540 8.580 8.330 8.850 18,789,127 160,856,251 8.5611 4.811 4.789 4.811 4.671 4.963 33,507,688 4.8006 -3.38%
2011-10-07 0 8.880 8.870 8.920 8.250 9.120 32,342,624 285,923,499 8.8405 4.979 4.974 5.002 4.626 5.114 57,678,389 4.9572 7.64%
2011-10-06 0 8.250 8.220 8.250 7.840 8.290 43,405,280 349,153,516 8.0440 4.626 4.609 4.626 4.396 4.649 77,407,034 4.5106 10.00%
2011-10-04 0 7.500 7.490 7.520 7.400 7.990 31,019,185 239,236,189 7.7125 4.206 4.200 4.217 4.149 4.480 55,318,227 4.3247 0.13%
2011-10-03 0 7.490 7.480 7.500 7.280 8.360 32,466,128 249,813,377 7.6946 4.200 4.194 4.206 4.082 4.688 57,898,640 4.3147 -11.78%
2011-09-30 0 8.490 8.480 8.510 8.210 9.030 43,035,757 371,737,147 8.6379 4.761 4.755 4.772 4.604 5.063 76,748,044 4.8436 -8.51%
2011-09-28 0 9.280 9.260 9.300 8.900 9.790 34,774,901 322,835,860 9.2836 5.204 5.192 5.215 4.991 5.490 62,016,003 5.2057 2.32%
2011-09-27 0 9.070 9.050 9.090 8.770 9.170 13,481,701 121,224,841 8.9918 5.086 5.075 5.097 4.918 5.142 24,042,662 5.0421 1.91%
2011-09-26 0 8.900 8.880 8.900 8.610 9.420 18,743,541 167,659,244 8.9449 4.991 4.979 4.991 4.828 5.282 33,426,392 5.0158 0.91%
2011-09-23 0 8.820 8.800 8.820 8.230 9.630 37,494,241 332,773,644 8.8753 4.946 4.935 4.946 4.615 5.400 66,865,552 4.9768 3.89%
2011-09-22 0 8.490 8.480 8.500 8.160 8.950 30,238,589 253,084,645 8.3696 4.761 4.755 4.766 4.576 5.019 53,926,147 4.6932 -7.01%
2011-09-21 0 9.130 9.100 9.130 8.860 9.240 31,443,769 285,304,605 9.0735 5.120 5.103 5.120 4.968 5.181 56,075,411 5.0879 -1.19%
2011-09-20 0 9.240 9.230 9.270 9.130 9.940 27,561,500 255,671,182 9.2764 5.181 5.176 5.198 5.120 5.574 49,151,946 5.2016 -6.29%
2011-09-19 0 9.860 9.850 9.890 9.800 10.60 13,002,956 130,321,952 10.022 5.529 5.523 5.546 5.495 5.944 23,188,890 5.6200 -6.27%
2011-09-16 0 10.52 10.52 10.54 10.24 10.62 21,056,943 220,774,031 10.485 5.899 5.899 5.910 5.742 5.955 37,552,010 5.8792 3.95%
2011-09-15 0 10.12 10.10 10.20 9.990 10.54 16,519,641 167,743,381 10.154 5.675 5.663 5.720 5.602 5.910 29,460,389 5.6939 -2.69%
2011-09-14 0 10.40 10.42 10.44 10.20 11.22 22,976,325 239,898,583 10.441 5.832 5.843 5.854 5.720 6.292 40,974,950 5.8548 -5.97%
2011-09-12 0 11.06 11.00 11.04 10.86 11.14 17,577,200 192,887,140 10.974 6.202 6.168 6.191 6.090 6.247 31,346,392 6.1534 -5.31%
2011-09-09 0 11.68 11.62 11.70 11.56 12.06 7,639,817 89,907,841 11.768 6.549 6.516 6.561 6.482 6.763 13,624,508 6.5990 -2.83%
2011-09-08 0 12.02 11.98 12.04 11.94 12.20 10,366,200 124,844,610 12.043 6.740 6.718 6.751 6.695 6.841 18,486,617 6.7532 0.33%
2011-09-07 0 11.98 11.96 11.98 11.82 12.10 9,952,468 118,913,454 11.948 6.718 6.706 6.718 6.628 6.785 17,748,786 6.6998 1.35%
2011-09-06 0 11.82 11.82 11.84 11.54 12.04 14,165,396 165,373,149 11.674 6.628 6.628 6.639 6.471 6.751 25,261,933 6.5463 -1.66%
2011-09-05 0 12.02 12.10 12.14 11.96 12.42 9,062,951 109,768,393 12.112 6.740 6.785 6.807 6.706 6.964 16,162,461 6.7916 -3.69%
2011-09-02 0 12.48 12.46 12.52 12.38 12.80 6,354,100 79,489,754 12.510 6.998 6.987 7.020 6.942 7.177 11,331,618 7.0149 -2.65%
2011-09-01 0 12.82 12.82 12.84 12.74 13.18 8,985,258 116,412,051 12.956 7.189 7.189 7.200 7.144 7.391 16,023,907 7.2649 0.94%
2011-08-31 0 12.70 12.70 12.74 12.22 12.76 10,958,069 137,720,064 12.568 7.121 7.121 7.144 6.852 7.155 19,542,130 7.0473 2.75%
2011-08-30 0 12.36 12.32 12.36 12.12 12.38 6,490,900 79,730,662 12.283 6.931 6.908 6.931 6.796 6.942 11,575,581 6.8878 2.83%
2011-08-29 0 12.02 12.00 12.06 11.74 12.26 4,424,800 53,265,332 12.038 6.740 6.729 6.763 6.583 6.875 7,890,990 6.7501 1.01%
2011-08-26 0 11.90 11.90 11.94 11.66 12.34 5,065,440 61,003,911 12.043 6.673 6.673 6.695 6.538 6.920 9,033,479 6.7531 -2.46%
2011-08-25 0 12.20 12.18 12.20 12.02 12.32 5,814,900 70,901,250 12.193 6.841 6.830 6.841 6.740 6.908 10,370,033 6.8371 1.50%
2011-08-24 0 12.02 11.98 12.02 11.86 12.36 8,856,198 106,385,185 12.013 6.740 6.718 6.740 6.650 6.931 15,793,747 6.7359 -2.28%
2011-08-23 0 12.30 12.30 12.36 11.50 12.40 26,157,143 315,780,749 12.072 6.897 6.897 6.931 6.449 6.953 46,647,479 6.7695 3.89%
2011-08-22 0 11.84 11.84 11.88 11.02 12.78 61,471,504 714,054,896 11.616 6.639 6.639 6.662 6.179 7.166 109,625,530 6.5136 -7.36%
2011-08-19 0 12.78 12.76 12.78 12.72 12.94 10,491,215 134,266,335 12.798 7.166 7.155 7.166 7.133 7.256 18,709,563 7.1763 -4.77%
2011-08-18 0 13.42 13.40 13.46 13.14 13.70 9,964,070 133,846,729 13.433 7.525 7.514 7.548 7.368 7.682 17,769,477 7.5324 -2.47%
2011-08-17 0 13.76 13.72 13.74 13.50 14.00 7,309,600 100,911,189 13.805 7.716 7.693 7.705 7.570 7.850 13,035,614 7.7412 0.58%
2011-08-16 0 13.68 13.70 13.74 13.54 13.96 8,646,200 118,749,718 13.734 7.671 7.682 7.705 7.592 7.828 15,419,246 7.7014 0.15%
2011-08-15 0 13.66 13.64 13.66 13.20 13.66 8,915,587 119,907,200 13.449 7.660 7.649 7.660 7.402 7.660 15,899,659 7.5415 3.17%
2011-08-12 0 13.24 13.24 13.26 12.86 13.44 12,395,167 164,241,220 13.250 7.424 7.424 7.435 7.211 7.536 22,104,986 7.4301 2.32%
2011-08-11 0 12.94 12.92 12.94 12.84 13.40 16,941,085 220,330,662 13.006 7.256 7.245 7.256 7.200 7.514 30,211,973 7.2928 -1.97%
2011-08-10 0 13.20 13.20 13.30 13.02 13.84 15,367,188 204,655,727 13.318 7.402 7.402 7.458 7.301 7.761 27,405,156 7.4678 -0.15%
2011-08-09 0 13.22 13.18 13.24 12.80 13.80 30,304,372 402,025,003 13.266 7.413 7.391 7.424 7.177 7.738 54,043,461 7.4389 -1.78%
2011-08-08 0 13.46 13.38 13.52 13.02 13.66 15,472,628 207,610,230 13.418 7.548 7.503 7.581 7.301 7.660 27,593,193 7.5240 -3.17%
2011-08-05 0 13.90 13.78 13.92 13.28 13.92 15,669,059 213,918,925 13.652 7.794 7.727 7.806 7.447 7.806 27,943,499 7.6554 -2.11%
2011-08-04 0 14.20 14.16 14.20 14.10 14.48 11,361,684 161,722,126 14.234 7.963 7.940 7.963 7.906 8.120 20,261,919 7.9816 -1.39%
2011-08-03 0 14.40 14.38 14.40 14.28 14.66 11,316,000 162,832,140 14.390 8.075 8.063 8.075 8.007 8.220 20,180,448 8.0688 -4.00%
2011-08-02 0 15.00 14.98 15.00 14.78 15.40 10,635,629 160,141,300 15.057 8.411 8.400 8.411 8.288 8.635 18,967,105 8.4431 -3.85%
2011-08-01 0 15.60 15.54 15.60 15.40 15.60 6,833,200 106,199,110 15.542 8.748 8.714 8.748 8.635 8.748 12,186,023 8.7148 2.09%
2011-07-29 0 15.28 15.16 15.28 15.04 15.30 7,168,700 108,880,726 15.188 8.568 8.501 8.568 8.434 8.579 12,784,339 8.5167 -0.39%
2011-07-28 0 15.34 15.34 15.36 15.00 15.46 4,496,412 68,854,082 15.313 8.602 8.602 8.613 8.411 8.669 8,018,700 8.5867 0.26%
2011-07-27 0 15.30 15.26 15.30 15.00 15.46 5,891,044 90,454,284 15.355 8.579 8.557 8.579 8.411 8.669 10,505,824 8.6099 1.46%
2011-07-26 0 15.08 15.08 15.14 14.94 15.28 9,720,538 146,446,460 15.066 8.456 8.456 8.490 8.377 8.568 17,335,173 8.4479 0.53%
2011-07-25 0 15.00 14.96 15.02 14.92 15.22 5,444,327 81,623,729 14.992 8.411 8.389 8.422 8.366 8.534 9,709,169 8.4069 -2.47%
2011-07-22 0 15.38 15.36 15.38 15.22 15.40 10,425,725 159,882,211 15.335 8.624 8.613 8.624 8.534 8.635 18,592,772 8.5992 1.18%
2011-07-21 0 15.20 15.16 15.20 14.76 15.30 4,854,668 73,002,007 15.037 8.523 8.501 8.523 8.277 8.579 8,657,598 8.4321 0.40%
2011-07-20 0 15.14 15.10 15.14 14.80 15.18 9,936,700 149,568,790 15.052 8.490 8.467 8.490 8.299 8.512 17,720,666 8.4404 3.70%
2011-07-19 0 14.60 14.60 14.64 14.34 14.66 11,463,603 166,727,898 14.544 8.187 8.187 8.209 8.041 8.220 20,443,677 8.1555 0.00%
2011-07-18 0 14.60 14.54 14.62 14.46 14.92 5,056,679 73,916,132 14.618 8.187 8.153 8.198 8.108 8.366 9,017,855 8.1966 -0.54%
2011-07-15 0 14.68 14.68 14.70 14.52 14.92 14,613,699 214,983,148 14.711 8.232 8.232 8.243 8.142 8.366 26,061,417 8.2491 -2.91%
2011-07-14 0 15.12 15.12 15.16 14.82 15.28 25,049,240 377,142,008 15.056 8.478 8.478 8.501 8.310 8.568 44,671,694 8.4425 1.75%
2011-07-13 0 14.86 14.86 14.88 14.50 15.14 13,304,333 199,031,954 14.960 8.333 8.333 8.344 8.131 8.490 23,726,352 8.3886 3.19%
2011-07-12 0 14.40 14.36 14.40 14.30 15.06 23,964,187 348,324,532 14.535 8.075 8.052 8.075 8.019 8.445 42,736,659 8.1505 -6.25%
2011-07-11 0 15.36 15.34 15.36 15.16 15.42 9,633,980 147,910,091 15.353 8.613 8.602 8.613 8.501 8.647 17,180,809 8.6090 -0.13%
2011-07-08 0 15.38 15.38 15.40 15.08 15.52 23,262,644 357,056,444 15.349 8.624 8.624 8.635 8.456 8.703 41,485,559 8.6068 3.36%
2011-07-07 0 14.88 14.84 14.86 14.84 15.20 15,769,737 237,770,533 15.078 8.344 8.321 8.333 8.321 8.523 28,123,043 8.4547 -1.85%
2011-07-06 0 15.16 15.14 15.16 14.94 15.20 33,533,641 505,287,937 15.068 8.501 8.490 8.501 8.377 8.523 59,802,395 8.4493 0.13%
2011-07-05 0 15.14 15.16 15.18 14.64 15.30 37,720,045 569,140,558 15.089 8.490 8.501 8.512 8.209 8.579 67,268,241 8.4608 3.42%
2011-07-04 0 14.64 14.64 14.66 14.28 14.66 20,808,800 302,925,336 14.558 8.209 8.209 8.220 8.007 8.220 37,109,483 8.1630 3.98%
2011-06-30 0 14.08 14.00 14.02 13.74 14.16 11,352,460 158,848,386 13.992 7.895 7.850 7.862 7.705 7.940 20,245,469 7.8461 2.77%
2011-06-29 0 13.70 13.64 13.70 13.48 13.98 11,165,006 153,306,477 13.731 7.682 7.649 7.682 7.559 7.839 19,911,172 7.6995 -0.15%
2011-06-28 0 13.72 13.74 13.76 13.30 13.90 6,463,741 88,004,124 13.615 7.693 7.705 7.716 7.458 7.794 11,527,147 7.6345 0.00%
2011-06-27 0 13.72 13.66 13.72 13.22 13.90 26,505,000 363,498,060 13.714 7.693 7.660 7.693 7.413 7.794 47,267,831 7.6902 1.93%
2011-06-24 0 13.46 13.46 13.48 12.72 13.62 25,211,125 335,670,022 13.314 7.548 7.548 7.559 7.133 7.637 44,960,392 7.4659 6.49%
2011-06-23 0 12.64 12.58 12.66 12.40 12.82 4,364,208 54,874,090 12.574 7.088 7.054 7.099 6.953 7.189 7,782,933 7.0506 0.16%
2011-06-22 0 12.62 12.58 12.62 12.58 12.84 9,595,477 121,871,102 12.701 7.077 7.054 7.077 7.054 7.200 17,112,144 7.1219 0.16%
2011-06-21 0 12.60 12.58 12.62 12.40 12.76 6,005,240 75,471,343 12.568 7.065 7.054 7.077 6.953 7.155 10,709,476 7.0472 1.45%
2011-06-20 0 12.42 12.42 12.46 12.36 12.72 8,952,152 111,482,664 12.453 6.964 6.964 6.987 6.931 7.133 15,964,867 6.9830 -0.96%
2011-06-17 0 12.54 12.52 12.54 12.50 12.74 10,408,576 131,078,860 12.593 7.032 7.020 7.032 7.009 7.144 18,562,189 7.0616 -0.48%
2011-06-16 0 12.60 12.60 12.62 12.28 12.96 15,636,733 197,812,829 12.651 7.065 7.065 7.077 6.886 7.267 27,885,850 7.0937 -3.23%
2011-06-15 0 13.02 13.00 13.06 12.96 13.38 10,026,439 131,471,399 13.112 7.301 7.290 7.323 7.267 7.503 17,880,703 7.3527 -1.36%
2011-06-14 0 13.20 13.16 13.24 12.98 13.44 6,493,450 86,166,156 13.270 7.402 7.379 7.424 7.278 7.536 11,580,128 7.4409 0.92%
2011-06-13 0 13.08 13.06 13.14 12.96 13.18 9,358,439 121,880,053 13.024 7.334 7.323 7.368 7.267 7.391 16,689,421 7.3028 -1.51%
2011-06-10 0 13.28 13.24 13.26 13.14 13.44 8,722,431 115,816,146 13.278 7.447 7.424 7.435 7.368 7.536 15,555,193 7.4455 0.45%
2011-06-09 0 13.22 13.20 13.22 12.94 13.24 11,862,539 155,090,126 13.074 7.413 7.402 7.413 7.256 7.424 21,155,121 7.3311 0.76%
2011-06-08 0 13.12 13.06 13.20 13.06 13.38 13,950,144 183,988,805 13.189 7.357 7.323 7.402 7.323 7.503 24,878,063 7.3956 -2.24%
2011-06-07 0 13.42 13.42 13.46 13.32 13.76 7,589,052 102,472,955 13.503 7.525 7.525 7.548 7.469 7.716 13,533,976 7.5715 0.15%
2011-06-03 0 13.40 13.34 13.36 13.34 13.70 6,717,799 90,777,784 13.513 7.514 7.480 7.491 7.480 7.682 11,980,222 7.5773 -1.47%
2011-06-02 0 13.60 13.58 13.60 13.46 13.78 7,802,412 106,362,821 13.632 7.626 7.615 7.626 7.548 7.727 13,914,472 7.6440 -1.45%
2011-06-01 0 13.80 13.76 13.80 13.62 14.02 8,199,105 113,189,450 13.805 7.738 7.716 7.738 7.637 7.862 14,621,917 7.7411 -1.29%
2011-05-31 0 13.98 13.98 14.04 13.68 14.04 11,017,178 153,137,930 13.900 7.839 7.839 7.873 7.671 7.873 19,647,542 7.7943 2.64%
2011-05-30 0 13.62 13.60 13.62 13.54 13.86 4,634,213 63,243,357 13.647 7.637 7.626 7.637 7.592 7.772 8,264,448 7.6525 -0.87%
2011-05-27 0 13.74 13.68 13.74 13.24 13.76 14,758,676 200,030,674 13.553 7.705 7.671 7.705 7.424 7.716 26,319,962 7.6000 2.69%
2011-05-26 0 13.38 13.36 13.38 13.18 13.52 10,791,300 143,211,210 13.271 7.503 7.491 7.503 7.391 7.581 19,244,722 7.4416 0.75%
2011-05-25 0 13.28 13.26 13.28 13.26 13.44 8,084,600 107,476,594 13.294 7.447 7.435 7.447 7.435 7.536 14,417,714 7.4545 -1.78%
2011-05-24 0 13.52 13.46 13.52 13.12 13.98 18,489,781 246,130,030 13.312 7.581 7.548 7.581 7.357 7.839 32,973,848 7.4644 -0.92%
2011-05-23 0 13.86 13.76 13.90 13.70 14.20 6,730,193 92,919,697 13.806 7.651 7.596 7.673 7.563 7.839 12,191,442 7.6217 -2.67%
2011-05-20 0 14.24 14.22 14.26 14.12 14.28 10,318,180 146,541,614 14.202 7.861 7.850 7.872 7.795 7.883 18,690,919 7.8403 0.42%
2011-05-19 0 14.18 14.18 14.20 13.86 14.32 17,089,462 241,877,387 14.154 7.828 7.828 7.839 7.651 7.905 30,956,792 7.8134 2.46%
2011-05-18 0 13.84 13.80 13.84 13.34 13.94 15,492,019 213,518,543 13.782 7.640 7.618 7.640 7.364 7.695 28,063,096 7.6085 2.98%
2011-05-17 0 13.44 13.42 13.46 12.92 13.48 8,399,596 111,938,151 13.327 7.419 7.408 7.430 7.132 7.442 15,215,490 7.3569 2.75%
2011-05-16 0 13.08 13.08 13.10 13.00 13.34 10,255,639 134,332,679 13.098 7.221 7.221 7.232 7.177 7.364 18,577,629 7.2309 -1.36%
2011-05-13 0 13.26 13.20 13.26 13.04 13.40 13,437,000 176,906,392 13.166 7.320 7.287 7.320 7.199 7.397 24,340,521 7.2680 0.45%
2011-05-12 0 13.20 13.20 13.24 13.16 13.66 18,617,170 248,050,667 13.324 7.287 7.287 7.309 7.265 7.541 33,724,166 7.3553 -3.51%
2011-05-11 0 13.68 13.68 13.70 13.32 13.80 20,450,920 277,004,759 13.545 7.552 7.552 7.563 7.353 7.618 37,045,922 7.4773 0.74%
2011-05-09 0 13.58 13.56 13.58 13.04 13.80 28,180,050 377,302,834 13.389 7.497 7.486 7.497 7.199 7.618 51,046,893 7.3913 5.43%
2011-05-06 0 12.88 12.80 12.84 12.68 13.04 24,406,400 314,505,360 12.886 7.110 7.066 7.088 7.000 7.199 44,211,096 7.1137 -1.53%
2011-05-05 0 13.08 13.10 13.12 12.72 13.20 18,528,820 241,422,549 13.030 7.221 7.232 7.243 7.022 7.287 33,564,124 7.1929 2.19%
2011-05-04 0 12.80 12.74 12.76 12.68 13.18 16,195,820 207,474,487 12.810 7.066 7.033 7.044 7.000 7.276 29,338,000 7.0719 -2.74%
2011-05-03 0 13.16 13.12 13.18 13.08 13.44 16,875,723 223,067,454 13.218 7.265 7.243 7.276 7.221 7.419 30,569,613 7.2970 -1.79%
2011-04-29 0 13.40 13.32 13.34 13.34 13.66 10,481,440 140,994,562 13.452 7.397 7.353 7.364 7.364 7.541 18,986,657 7.4260 -1.90%
2011-04-28 0 13.66 13.64 13.66 13.52 14.20 13,438,552 185,160,240 13.778 7.541 7.530 7.541 7.464 7.839 24,343,333 7.6062 -2.98%
2011-04-27 0 14.08 14.06 14.08 14.04 14.60 9,290,337 132,036,206 14.212 7.773 7.762 7.773 7.751 8.060 16,829,028 7.8457 -2.09%
2011-04-26 0 14.38 14.30 14.34 13.98 14.40 10,397,000 147,031,424 14.142 7.938 7.894 7.916 7.718 7.949 18,833,698 7.8068 0.28%
2011-04-21 0 14.34 14.32 14.36 14.22 14.52 9,110,257 130,595,712 14.335 7.916 7.905 7.927 7.850 8.016 16,502,821 7.9135 0.56%
2011-04-20 0 14.26 14.26 14.28 14.04 14.32 14,450,644 204,411,538 14.145 7.872 7.872 7.883 7.751 7.905 26,176,692 7.8089 2.00%
2011-04-19 0 13.98 13.96 13.98 13.96 14.12 13,215,533 185,200,291 14.014 7.718 7.707 7.718 7.707 7.795 23,939,344 7.7362 -1.27%
2011-04-18 0 14.16 14.14 14.18 14.14 14.52 16,999,583 242,504,939 14.265 7.817 7.806 7.828 7.806 8.016 30,793,980 7.8751 -3.01%
2011-04-15 0 14.60 14.56 14.58 14.44 14.88 12,227,160 178,941,575 14.635 8.060 8.038 8.049 7.971 8.214 22,148,951 8.0790 -2.01%
2011-04-14 0 14.90 14.84 14.90 14.50 15.02 15,160,254 224,191,332 14.788 8.225 8.192 8.225 8.005 8.292 27,462,118 8.1637 -0.27%
2011-04-13 0 14.94 14.92 14.94 14.70 15.18 9,378,616 139,797,499 14.906 8.248 8.236 8.248 8.115 8.380 16,988,941 8.2287 -0.27%
2011-04-12 0 14.98 14.92 14.94 14.88 15.20 7,519,315 112,826,291 15.005 8.270 8.236 8.248 8.214 8.391 13,620,901 8.2833 -0.53%
2011-04-11 0 15.06 15.06 15.08 14.82 15.80 17,188,162 259,783,772 15.114 8.314 8.314 8.325 8.181 8.722 31,135,583 8.3436 -3.71%
2011-04-08 0 15.64 15.64 15.66 15.22 15.66 7,738,265 119,946,673 15.500 8.634 8.634 8.645 8.402 8.645 14,017,519 8.5569 1.56%
2011-04-07 0 15.40 15.34 15.40 15.10 15.52 16,631,280 254,686,748 15.314 8.501 8.468 8.501 8.336 8.568 30,126,816 8.4538 -0.52%
2011-04-06 0 15.48 15.48 15.50 15.08 15.92 33,232,081 515,400,534 15.509 8.546 8.546 8.557 8.325 8.789 60,198,420 8.5617 -0.39%
2011-04-04 0 15.54 15.52 15.58 15.04 15.66 34,057,869 526,038,467 15.445 8.579 8.568 8.601 8.303 8.645 61,694,298 8.5265 4.30%
2011-04-01 0 14.90 14.90 14.98 14.56 15.00 18,743,526 277,313,944 14.795 8.225 8.225 8.270 8.038 8.281 33,953,054 8.1676 2.34%
2011-03-31 0 14.56 14.56 14.60 14.20 14.86 37,657,075 549,135,042 14.583 8.038 8.038 8.060 7.839 8.203 68,214,098 8.0502 3.12%
2011-03-30 0 14.12 14.10 14.12 13.48 14.18 29,561,472 414,258,869 14.013 7.795 7.784 7.795 7.442 7.828 53,549,277 7.7360 5.06%
2011-03-29 0 13.44 13.46 13.48 13.30 13.74 9,484,828 127,513,456 13.444 7.419 7.430 7.442 7.342 7.585 17,181,339 7.4216 -1.47%
2011-03-28 0 13.64 13.64 13.66 13.16 13.70 26,310,460 354,294,128 13.466 7.530 7.530 7.541 7.265 7.563 47,660,215 7.4338 2.71%
2011-03-25 0 13.28 13.26 13.28 13.18 13.44 18,570,415 246,598,478 13.279 7.331 7.320 7.331 7.276 7.419 33,639,472 7.3306 1.37%
2011-03-24 0 13.10 13.06 13.08 12.96 13.28 20,831,750 272,067,701 13.060 7.232 7.210 7.221 7.154 7.331 37,735,778 7.2098 -0.61%
2011-03-23 0 13.18 13.08 13.18 12.88 13.22 7,993,373 104,329,776 13.052 7.276 7.221 7.276 7.110 7.298 14,479,636 7.2053 -0.30%
2011-03-22 0 13.22 13.18 13.22 13.04 13.38 27,603,000 364,852,692 13.218 7.298 7.276 7.298 7.199 7.386 50,001,593 7.2968 -1.05%
2011-03-21 0 13.36 13.32 13.34 12.94 13.38 15,070,874 198,548,596 13.174 7.375 7.353 7.364 7.143 7.386 27,300,211 7.2728 3.89%
2011-03-18 0 12.86 12.84 12.86 12.12 12.92 19,462,460 247,266,169 12.705 7.099 7.088 7.099 6.691 7.132 35,255,371 7.0136 6.46%
2011-03-17 0 12.08 12.08 12.10 11.90 12.16 9,064,077 109,026,377 12.028 6.669 6.669 6.680 6.569 6.713 16,419,168 6.6402 -0.98%
2011-03-16 0 12.20 12.16 12.22 12.10 12.46 11,852,695 144,555,820 12.196 6.735 6.713 6.746 6.680 6.878 21,470,624 6.7327 -0.16%
2011-03-15 0 12.22 12.20 12.24 12.00 12.58 12,577,033 153,153,824 12.177 6.746 6.735 6.757 6.625 6.945 22,782,730 6.7224 -3.02%
2011-03-14 0 12.60 12.62 12.66 12.40 12.82 8,112,000 102,176,152 12.596 6.956 6.967 6.989 6.845 7.077 14,694,523 6.9533 0.16%
2011-03-11 0 12.58 12.58 12.66 12.54 12.92 9,916,188 125,754,572 12.682 6.945 6.945 6.989 6.923 7.132 17,962,729 7.0009 -2.93%
2011-03-10 0 12.96 12.90 12.98 12.78 13.10 4,819,480 62,265,730 12.920 7.154 7.121 7.166 7.055 7.232 8,730,271 7.1322 -0.61%
2011-03-09 0 13.04 13.04 13.06 12.90 13.20 9,166,389 119,534,626 13.041 7.199 7.199 7.210 7.121 7.287 16,604,501 7.1989 0.77%
2011-03-08 0 12.94 12.96 12.98 12.58 13.04 11,060,235 141,984,536 12.837 7.143 7.154 7.166 6.945 7.199 20,035,118 7.0868 2.54%
2011-03-07 0 12.62 12.62 12.66 12.58 12.90 5,567,070 70,382,024 12.643 6.967 6.967 6.989 6.945 7.121 10,084,497 6.9792 -1.10%
2011-03-04 0 12.76 12.74 12.78 12.60 13.00 13,974,000 179,095,260 12.816 7.044 7.033 7.055 6.956 7.177 25,313,273 7.0752 -0.62%
2011-03-03 0 12.84 12.82 12.84 12.64 12.96 7,107,000 91,302,372 12.847 7.088 7.077 7.088 6.978 7.154 12,874,011 7.0920 2.23%
2011-03-02 0 12.56 12.54 12.58 12.40 12.80 4,252,860 53,160,628 12.500 6.934 6.923 6.945 6.845 7.066 7,703,865 6.9005 -1.10%
2011-03-01 0 12.70 12.70 12.72 12.68 12.84 11,347,116 145,006,278 12.779 7.011 7.011 7.022 7.000 7.088 20,554,790 7.0546 0.47%
2011-02-28 0 12.64 12.66 12.68 12.20 12.68 14,184,708 177,787,664 12.534 6.978 6.989 7.000 6.735 7.000 25,694,961 6.9192 0.96%
2011-02-25 0 12.52 12.50 12.52 12.10 12.60 8,134,096 100,642,624 12.373 6.912 6.901 6.912 6.680 6.956 14,734,549 6.8304 3.64%
2011-02-24 0 12.08 12.08 12.10 12.04 12.40 10,618,100 129,604,654 12.206 6.669 6.669 6.680 6.647 6.845 19,234,211 6.7382 -1.47%
2011-02-23 0 12.26 12.22 12.30 12.06 12.48 16,024,789 196,676,218 12.273 6.768 6.746 6.790 6.658 6.889 29,028,185 6.7754 -0.81%
2011-02-22 0 12.36 12.30 12.36 12.20 12.80 11,956,346 147,789,357 12.361 6.823 6.790 6.823 6.735 7.066 21,658,383 6.8237 -3.29%
2011-02-21 0 12.78 12.76 12.80 12.56 12.88 7,245,835 92,470,576 12.762 7.055 7.044 7.066 6.934 7.110 13,125,504 7.0451 0.00%
2011-02-18 0 12.78 12.74 12.80 12.50 12.86 14,750,554 187,893,214 12.738 7.055 7.033 7.066 6.901 7.099 26,719,965 7.0319 1.11%
2011-02-17 0 12.64 12.58 12.64 12.44 12.82 19,646,000 247,099,344 12.578 6.978 6.945 6.978 6.867 7.077 35,587,846 6.9434 -2.17%
2011-02-16 0 12.92 12.90 13.00 12.74 13.14 9,481,529 122,137,375 12.882 7.132 7.121 7.177 7.033 7.254 17,175,363 7.1112 -1.52%
2011-02-15 0 13.12 13.10 13.16 13.00 13.30 11,449,011 150,484,014 13.144 7.243 7.232 7.265 7.177 7.342 20,739,369 7.2560 -0.46%
2011-02-14 0 13.18 13.16 13.18 12.62 13.36 13,205,200 173,610,654 13.147 7.276 7.265 7.276 6.967 7.375 23,920,626 7.2578 3.45%
2011-02-11 0 12.74 12.72 12.80 12.38 13.00 19,597,542 247,109,462 12.609 7.033 7.022 7.066 6.834 7.177 35,500,066 6.9608 -1.09%
2011-02-10 0 12.88 12.88 12.90 12.88 13.30 15,206,000 197,677,316 13.000 7.110 7.110 7.121 7.110 7.342 27,544,985 7.1765 -3.59%
2011-02-09 0 13.36 13.36 13.38 13.32 13.84 18,349,246 247,320,245 13.478 7.375 7.375 7.386 7.353 7.640 33,238,834 7.4407 -3.88%
2011-02-08 0 13.90 13.88 13.90 13.84 14.06 3,702,842 51,536,845 13.918 7.673 7.662 7.673 7.640 7.762 6,707,532 7.6834 -0.57%
2011-02-07 0 13.98 13.98 14.00 13.94 14.28 4,586,000 64,412,400 14.045 7.718 7.718 7.729 7.695 7.883 8,307,333 7.7537 -2.10%
2011-02-02 0 14.28 14.24 14.28 13.98 14.42 7,923,423 112,148,294 14.154 7.883 7.861 7.883 7.718 7.960 14,352,924 7.8136 2.59%
2011-02-01 0 13.92 13.90 13.92 13.76 14.08 6,696,100 92,964,512 13.883 7.684 7.673 7.684 7.596 7.773 12,129,684 7.6642 -1.00%
2011-01-31 0 14.06 14.04 14.06 13.72 14.12 8,421,829 118,234,009 14.039 7.762 7.751 7.762 7.574 7.795 15,255,765 7.7501 1.15%
2011-01-28 0 13.90 13.90 13.92 13.78 14.00 8,116,000 112,795,580 13.898 7.673 7.673 7.684 7.607 7.729 14,701,769 7.6722 -0.43%
2011-01-27 0 13.96 13.98 14.00 13.76 14.10 20,445,151 285,376,314 13.958 7.707 7.718 7.729 7.596 7.784 37,035,472 7.7055 -3.86%
2011-01-26 0 14.52 14.48 14.56 14.24 14.62 7,106,241 102,182,522 14.379 8.016 7.994 8.038 7.861 8.071 12,872,636 7.9380 -0.14%
2011-01-25 0 14.54 14.50 14.56 14.52 14.66 5,370,828 78,399,099 14.597 8.027 8.005 8.038 8.016 8.093 9,729,013 8.0583 0.00%
2011-01-24 0 14.54 14.50 14.54 14.40 14.72 8,847,789 128,849,842 14.563 8.027 8.005 8.027 7.949 8.126 16,027,372 8.0394 0.97%
2011-01-21 0 14.40 14.40 14.42 14.12 14.54 9,162,299 132,033,672 14.411 7.949 7.949 7.960 7.795 8.027 16,597,093 7.9552 1.98%
2011-01-20 0 14.12 14.12 14.14 14.12 14.44 4,884,938 69,591,828 14.246 7.795 7.795 7.806 7.795 7.971 8,848,846 7.8645 -1.53%
2011-01-19 0 14.34 14.32 14.34 14.18 14.50 5,222,874 74,888,653 14.339 7.916 7.905 7.916 7.828 8.005 9,461,001 7.9155 1.85%
2011-01-18 0 14.08 14.06 14.10 14.04 14.36 8,013,500 113,456,520 14.158 7.773 7.762 7.784 7.751 7.927 14,516,095 7.8159 -0.42%
2011-01-17 0 14.14 14.12 14.14 14.10 14.66 14,956,000 213,361,156 14.266 7.806 7.795 7.806 7.784 8.093 27,092,121 7.8754 -3.68%
2011-01-14 0 14.68 14.64 14.66 14.56 14.80 7,543,000 110,556,790 14.657 8.104 8.082 8.093 8.038 8.170 13,663,805 8.0912 -1.48%
2011-01-13 0 14.90 14.88 14.90 14.78 15.38 7,789,398 116,296,662 14.930 8.225 8.214 8.225 8.159 8.490 14,110,144 8.2421 -1.19%
2011-01-12 0 15.08 15.04 15.08 14.74 15.14 4,953,407 74,259,020 14.992 8.325 8.303 8.325 8.137 8.358 8,972,874 8.2759 1.62%
2011-01-11 0 14.84 14.78 14.80 14.54 15.00 10,396,000 153,324,960 14.748 8.192 8.159 8.170 8.027 8.281 18,831,887 8.1418 -0.40%
2011-01-10 0 14.90 14.88 14.90 14.86 15.36 7,991,150 120,407,077 15.068 8.225 8.214 8.225 8.203 8.479 14,475,609 8.3179 -2.99%
2011-01-07 0 15.36 15.32 15.36 15.00 15.40 9,710,668 148,552,436 15.298 8.479 8.457 8.479 8.281 8.501 17,590,438 8.4451 1.19%
2011-01-06 0 15.18 15.16 15.18 15.12 15.50 13,423,867 204,333,253 15.222 8.380 8.369 8.380 8.347 8.557 24,316,731 8.4030 -2.32%
2011-01-05 0 15.54 15.46 15.50 14.98 15.68 20,875,366 319,476,502 15.304 8.579 8.535 8.557 8.270 8.656 37,814,787 8.4485 4.30%
2011-01-04 0 14.90 14.88 14.90 14.46 15.02 18,077,119 268,061,387 14.829 8.225 8.214 8.225 7.983 8.292 32,745,888 8.1861 3.04%
2011-01-03 0 14.46 14.44 14.46 14.12 14.56 6,917,639 99,800,741 14.427 7.983 7.971 7.983 7.795 8.038 12,530,992 7.9643 1.83%
2010-12-31 0 14.20 14.12 14.28 14.04 14.30 4,474,586 63,430,972 14.176 7.839 7.795 7.883 7.751 7.894 8,105,511 7.8257 1.00%
2010-12-30 0 14.06 14.06 14.10 13.86 14.20 6,730,666 94,933,737 14.105 7.762 7.762 7.784 7.651 7.839 12,192,299 7.7864 0.14%
2010-12-29 0 14.04 13.98 14.04 13.84 14.10 2,986,000 41,783,640 13.993 7.751 7.718 7.751 7.640 7.784 5,409,005 7.7248 1.15%
2010-12-28 0 13.88 13.88 13.90 13.60 13.92 8,014,304 110,628,356 13.804 7.662 7.662 7.673 7.508 7.684 14,517,551 7.6203 -1.70%
2010-12-24 0 14.12 14.10 14.14 13.96 14.14 2,022,000 28,469,364 14.080 7.795 7.784 7.806 7.707 7.806 3,662,762 7.7726 -0.56%
2010-12-23 0 14.20 14.18 14.20 14.14 14.38 6,791,310 96,954,744 14.276 7.839 7.828 7.839 7.806 7.938 12,302,153 7.8811 0.57%
2010-12-22 0 14.12 14.10 14.12 13.84 14.24 9,785,600 138,329,924 14.136 7.795 7.784 7.795 7.640 7.861 17,726,174 7.8037 1.00%
2010-12-21 0 13.98 13.96 13.98 13.56 14.38 9,560,102 133,752,598 13.991 7.718 7.707 7.718 7.486 7.938 17,317,695 7.7235 2.95%
2010-12-20 0 13.58 13.54 13.60 13.40 13.64 5,320,753 72,092,553 13.549 7.497 7.475 7.508 7.397 7.530 9,638,305 7.4798 0.30%
2010-12-17 0 13.54 13.56 13.62 13.40 13.66 9,941,300 134,361,018 13.515 7.475 7.486 7.519 7.397 7.541 18,008,218 7.4611 0.00%
2010-12-16 0 13.54 13.52 13.54 13.40 13.90 8,794,800 119,075,172 13.539 7.475 7.464 7.475 7.397 7.673 15,931,385 7.4743 -1.74%
2010-12-15 0 13.78 13.70 13.78 13.70 13.96 5,573,194 76,926,197 13.803 7.607 7.563 7.607 7.563 7.707 10,095,590 7.6198 -0.29%
2010-12-14 0 13.82 13.80 13.82 13.70 14.00 9,984,484 137,814,913 13.803 7.629 7.618 7.629 7.563 7.729 18,086,444 7.6198 -0.43%
2010-12-13 0 13.88 13.84 13.90 13.76 14.02 8,032,954 111,815,834 13.920 7.662 7.640 7.673 7.596 7.740 14,551,335 7.6842 0.87%
2010-12-10 0 13.76 13.74 13.76 13.72 13.88 7,814,897 107,604,037 13.769 7.596 7.585 7.596 7.574 7.662 14,156,334 7.6011 -0.72%
2010-12-09 0 13.86 13.80 13.84 13.64 13.88 14,332,178 197,357,091 13.770 7.651 7.618 7.640 7.530 7.662 25,962,096 7.6017 0.00%
2010-12-08 0 13.86 13.82 13.84 13.80 14.10 10,310,700 143,257,058 13.894 7.651 7.629 7.640 7.618 7.784 18,677,369 7.6701 -1.00%
2010-12-07 0 14.00 14.00 14.02 13.86 14.04 12,233,454 170,785,588 13.961 7.729 7.729 7.740 7.651 7.751 22,160,352 7.7068 0.14%
2010-12-06 0 13.98 13.96 13.98 13.92 14.30 13,148,443 184,383,577 14.023 7.718 7.707 7.718 7.684 7.894 23,817,813 7.7414 -0.99%
2010-12-03 0 14.12 14.04 14.12 14.02 14.56 7,522,000 106,556,864 14.166 7.795 7.751 7.795 7.740 8.038 13,625,765 7.8202 -1.26%
2010-12-02 0 14.30 14.28 14.30 14.24 14.56 13,956,090 199,555,549 14.299 7.894 7.883 7.894 7.861 8.038 25,280,829 7.8936 0.85%
2010-12-01 0 14.18 14.12 14.16 13.68 14.34 12,028,755 169,759,444 14.113 7.828 7.795 7.817 7.552 7.916 21,789,549 7.7909 1.87%
2010-11-30 0 13.92 13.94 13.96 13.88 14.24 13,846,000 193,705,740 13.990 7.684 7.695 7.707 7.662 7.861 25,081,406 7.7231 -1.42%
2010-11-29 0 14.12 14.06 14.14 13.92 14.14 6,398,601 89,738,453 14.025 7.795 7.762 7.806 7.684 7.806 11,590,778 7.7422 0.57%
2010-11-26 0 14.04 14.04 14.06 13.88 14.28 6,216,278 87,263,653 14.038 7.751 7.751 7.762 7.662 7.883 11,260,508 7.7495 -1.13%
2010-11-25 0 14.20 14.22 14.24 14.10 14.48 7,049,383 100,743,317 14.291 7.839 7.850 7.861 7.784 7.994 12,769,640 7.8893 1.28%
2010-11-24 0 14.02 14.00 14.02 13.88 14.40 19,026,400 266,341,286 13.999 7.740 7.729 7.740 7.662 7.949 34,465,468 7.7278 -0.71%
2010-11-23 0 14.12 14.16 14.18 14.02 14.42 16,745,000 236,314,270 14.113 7.795 7.817 7.828 7.740 7.960 30,332,815 7.7907 -3.16%
2010-11-22 0 14.58 14.54 14.58 14.52 14.80 9,153,373 134,037,958 14.644 8.049 8.027 8.049 8.016 8.170 16,580,924 8.0839 -0.82%
2010-11-19 0 14.70 14.68 14.72 14.32 14.74 11,932,146 173,577,969 14.547 8.115 8.104 8.126 7.905 8.137 21,614,546 8.0306 -0.14%
2010-11-18 0 14.72 14.66 14.72 14.58 14.74 13,608,627 199,178,841 14.636 8.126 8.093 8.126 8.049 8.137 24,651,416 8.0798 1.24%
2010-11-17 0 14.54 14.46 14.54 14.46 14.84 15,824,168 231,836,463 14.651 8.027 7.983 8.027 7.983 8.192 28,664,769 8.0879 -2.42%
2010-11-16 0 14.90 14.86 14.90 14.62 15.08 19,609,480 290,636,430 14.821 8.225 8.203 8.225 8.071 8.325 35,521,691 8.1819 -1.06%
2010-11-15 0 15.06 15.14 15.18 15.02 15.62 10,429,155 158,246,102 15.173 8.314 8.358 8.380 8.292 8.623 18,891,945 8.3764 -2.08%
2010-11-12 0 15.38 15.38 15.40 15.32 15.68 13,370,000 206,408,860 15.438 8.490 8.490 8.501 8.457 8.656 24,219,154 8.5225 -1.41%
2010-11-11 0 15.60 15.58 15.62 15.46 15.82 9,105,850 142,273,280 15.624 8.612 8.601 8.623 8.535 8.733 16,494,838 8.6253 -0.26%
2010-11-10 0 15.64 15.62 15.66 15.56 16.12 22,082,000 347,569,512 15.740 8.634 8.623 8.645 8.590 8.899 40,000,550 8.6891 -3.46%
2010-11-09 0 16.20 16.20 16.22 16.16 16.52 15,792,498 257,600,246 16.312 8.943 8.943 8.954 8.921 9.120 28,607,400 9.0047 -0.61%
2010-11-08 0 16.30 16.28 16.30 15.90 16.42 13,645,878 220,134,660 16.132 8.998 8.987 8.998 8.777 9.065 24,718,894 8.9055 1.62%
2010-11-05 0 16.04 16.00 16.04 15.84 16.34 14,895,559 240,293,177 16.132 8.855 8.833 8.855 8.744 9.020 26,982,635 8.9055 0.63%
2010-11-04 0 15.94 15.92 15.94 15.80 16.16 11,550,180 184,506,243 15.974 8.800 8.789 8.800 8.722 8.921 20,922,632 8.8185 1.01%
2010-11-03 0 15.78 15.76 15.78 15.40 15.82 14,075,600 220,538,614 15.668 8.711 8.700 8.711 8.501 8.733 25,497,316 8.6495 1.68%
2010-11-02 0 15.52 15.50 15.52 15.30 15.54 7,672,438 118,629,788 15.462 8.568 8.557 8.568 8.446 8.579 13,898,276 8.5356 0.65%
2010-11-01 0 15.42 15.42 15.44 15.32 15.52 11,854,567 182,749,739 15.416 8.512 8.512 8.524 8.457 8.568 21,474,015 8.5103 0.92%
2010-10-29 0 15.28 15.26 15.28 15.00 15.38 13,665,560 207,071,977 15.153 8.435 8.424 8.435 8.281 8.490 24,754,547 8.3650 -0.26%
2010-10-28 0 15.32 15.30 15.32 15.18 15.38 11,044,000 168,764,140 15.281 8.457 8.446 8.457 8.380 8.490 20,005,709 8.4358 0.79%
2010-10-27 0 15.20 15.18 15.24 15.18 15.88 19,179,360 295,385,152 15.401 8.391 8.380 8.413 8.380 8.766 34,742,548 8.5021 -1.68%
2010-10-26 0 15.46 15.44 15.46 15.30 15.70 19,077,353 294,655,988 15.445 8.535 8.524 8.535 8.446 8.667 34,557,767 8.5265 -1.78%
2010-10-25 0 15.74 15.76 15.78 15.70 16.08 10,872,000 172,817,760 15.896 8.689 8.700 8.711 8.667 8.877 19,694,139 8.7751 0.13%
2010-10-22 0 15.72 15.70 15.74 15.66 16.00 13,066,177 206,177,970 15.780 8.678 8.667 8.689 8.645 8.833 23,668,792 8.7110 -2.12%
2010-10-21 0 16.06 16.04 16.06 15.94 16.36 7,020,720 112,663,679 16.047 8.866 8.855 8.866 8.800 9.031 12,717,719 8.8588 0.37%
2010-10-20 0 16.00 16.00 16.06 15.82 16.20 25,874,798 414,819,192 16.032 8.833 8.833 8.866 8.733 8.943 46,871,033 8.8502 -4.08%
2010-10-19 0 16.68 16.66 16.68 16.46 16.72 9,730,243 161,283,415 16.575 9.208 9.197 9.208 9.087 9.230 17,625,898 9.1504 0.12%
2010-10-18 0 16.66 16.60 16.66 16.58 16.94 5,225,243 87,127,664 16.674 9.197 9.164 9.197 9.153 9.352 9,465,293 9.2050 -1.07%
2010-10-15 0 16.84 16.72 16.84 16.54 17.20 7,707,759 129,853,304 16.847 9.296 9.230 9.296 9.131 9.495 13,962,259 9.3003 -1.41%
2010-10-14 0 17.08 17.02 17.08 16.80 17.24 15,361,358 260,884,690 16.983 9.429 9.396 9.429 9.274 9.517 27,826,409 9.3754 0.83%
2010-10-13 0 16.94 16.92 16.96 15.90 17.00 22,706,800 378,019,798 16.648 9.352 9.341 9.363 8.777 9.385 41,132,347 9.1903 5.35%
2010-10-12 0 16.08 16.06 16.08 15.92 16.24 8,964,462 144,417,726 16.110 8.877 8.866 8.877 8.789 8.965 16,238,720 8.8934 -1.47%
2010-10-11 0 16.32 16.34 16.36 16.10 16.48 4,984,497 81,225,852 16.296 9.009 9.020 9.031 8.888 9.098 9,029,192 8.9959 0.99%
2010-10-08 0 16.16 16.10 16.18 15.80 16.20 8,143,256 130,522,553 16.028 8.921 8.888 8.932 8.722 8.943 14,751,142 8.8483 -0.37%
2010-10-07 0 16.22 16.18 16.22 16.06 16.60 11,118,651 180,089,113 16.197 8.954 8.932 8.954 8.866 9.164 20,140,936 8.9414 -1.82%
2010-10-06 0 16.52 16.44 16.46 16.00 16.62 14,662,085 239,210,195 16.315 9.120 9.076 9.087 8.833 9.175 26,559,708 9.0065 4.03%
2010-10-05 0 15.88 15.86 15.88 15.44 15.90 15,519,084 243,981,872 15.721 8.766 8.755 8.766 8.524 8.777 28,112,123 8.6789 1.93%
2010-10-04 0 15.58 15.58 15.60 15.54 16.06 24,440,868 386,485,179 15.813 8.601 8.601 8.612 8.579 8.866 44,273,533 8.7295 -1.27%
2010-09-30 0 15.78 15.78 15.80 15.72 16.20 43,616,387 690,486,756 15.831 8.711 8.711 8.722 8.678 8.943 79,009,124 8.7393 -4.36%
2010-09-29 0 16.50 16.48 16.52 16.34 16.66 15,720,460 259,535,762 16.509 9.109 9.098 9.120 9.020 9.197 28,476,906 9.1139 -0.96%
2010-09-28 0 16.66 16.64 16.66 16.64 17.18 7,561,735 127,359,470 16.843 9.197 9.186 9.197 9.186 9.484 13,697,743 9.2978 -3.03%
2010-09-27 0 17.18 17.16 17.18 16.82 17.30 21,301,158 363,939,174 17.085 9.484 9.473 9.484 9.285 9.550 38,586,090 9.4319 0.94%
2010-09-24 0 17.02 17.00 17.04 16.68 17.04 23,492,948 396,498,384 16.877 9.396 9.385 9.407 9.208 9.407 42,556,419 9.3170 0.59%
2010-09-22 0 16.92 16.86 16.96 16.60 16.98 20,050,000 337,064,686 16.811 9.341 9.307 9.363 9.164 9.374 36,319,673 9.2805 -0.12%
2010-09-21 0 16.94 16.94 16.96 16.60 17.50 25,087,353 427,417,468 17.037 9.352 9.352 9.363 9.164 9.661 45,444,612 9.4052 -1.74%
2010-09-20 0 17.24 17.24 17.26 16.98 17.36 21,733,178 372,807,907 17.154 9.517 9.517 9.528 9.374 9.583 39,368,675 9.4697 1.29%
2010-09-17 0 17.02 17.02 17.04 16.80 17.10 18,366,690 310,610,026 16.912 9.396 9.396 9.407 9.274 9.440 33,270,433 9.3359 2.16%
2010-09-16 0 16.66 16.66 16.68 16.34 16.70 12,423,000 205,243,634 16.521 9.197 9.197 9.208 9.020 9.219 22,503,706 9.1204 1.43%
2010-09-15 0 16.52 16.48 16.56 16.40 16.66 12,252,685 201,956,454 16.483 9.067 9.045 9.089 9.001 9.144 22,323,562 9.0468 0.85%
2010-09-14 0 16.38 16.32 16.40 15.98 16.46 10,925,860 177,592,978 16.254 8.990 8.958 9.001 8.771 9.034 19,906,177 8.9215 1.74%
2010-09-13 0 16.10 16.06 16.08 15.90 16.24 6,489,862 104,598,920 16.117 8.837 8.815 8.826 8.727 8.914 11,824,089 8.8463 2.03%
2010-09-10 0 15.78 15.72 15.74 15.64 15.98 6,322,063 99,986,301 15.815 8.661 8.628 8.639 8.584 8.771 11,518,370 8.6806 0.77%
2010-09-09 0 15.66 15.64 15.68 15.52 15.96 4,638,543 72,845,783 15.704 8.595 8.584 8.606 8.518 8.760 8,451,111 8.6197 -0.89%
2010-09-08 0 15.80 15.74 15.80 15.54 15.90 12,911,258 203,078,071 15.729 8.672 8.639 8.672 8.529 8.727 23,523,437 8.6330 -1.37%
2010-09-07 0 16.02 15.98 16.06 15.92 16.20 8,957,988 143,949,824 16.069 8.793 8.771 8.815 8.738 8.892 16,320,847 8.8200 -0.12%
2010-09-06 0 16.04 16.04 16.06 15.62 16.16 15,807,729 251,915,004 15.936 8.804 8.804 8.815 8.573 8.870 28,800,611 8.7469 2.30%
2010-09-03 0 15.68 15.62 15.64 15.36 15.78 14,449,740 225,529,561 15.608 8.606 8.573 8.584 8.431 8.661 26,326,447 8.5667 2.22%
2010-09-02 0 15.34 15.34 15.36 15.20 15.54 13,714,516 210,075,940 15.318 8.420 8.420 8.431 8.343 8.529 24,986,919 8.4074 0.79%
2010-09-01 0 15.22 15.18 15.26 14.76 15.30 14,292,688 215,885,322 15.105 8.354 8.332 8.376 8.101 8.398 26,040,309 8.2904 2.28%
2010-08-31 0 14.88 14.84 14.88 14.64 15.00 15,040,800 221,970,598 14.758 8.167 8.145 8.167 8.035 8.233 27,403,319 8.1001 -1.72%
2010-08-30 0 15.14 15.12 15.16 14.88 15.42 14,364,415 218,311,813 15.198 8.310 8.299 8.321 8.167 8.464 26,170,991 8.3417 2.02%
2010-08-27 0 14.84 14.82 14.86 14.52 14.94 11,045,777 162,849,598 14.743 8.145 8.134 8.156 7.970 8.200 20,124,657 8.0920 1.09%
2010-08-26 0 14.68 14.68 14.70 14.50 14.76 11,593,820 169,685,028 14.636 8.057 8.057 8.068 7.959 8.101 21,123,155 8.0331 0.82%
2010-08-25 0 14.56 14.56 14.58 14.46 15.20 13,054,000 191,080,126 14.638 7.992 7.992 8.002 7.937 8.343 23,783,504 8.0341 -2.67%
2010-08-24 0 14.96 14.98 15.00 14.90 15.32 6,594,000 99,420,360 15.077 8.211 8.222 8.233 8.178 8.409 12,013,821 8.2755 -0.40%
2010-08-23 0 15.02 15.02 15.04 14.94 15.14 7,236,000 108,753,540 15.030 8.244 8.244 8.255 8.200 8.310 13,183,502 8.2492 -1.18%
2010-08-20 0 15.20 15.20 15.22 15.10 15.50 16,147,308 247,058,679 15.300 8.343 8.343 8.354 8.288 8.507 29,419,301 8.3978 -2.69%
2010-08-19 0 15.62 15.56 15.58 15.28 15.68 11,809,022 183,365,691 15.528 8.573 8.540 8.551 8.387 8.606 21,515,238 8.5226 2.23%
2010-08-18 0 15.28 15.26 15.28 15.20 15.56 9,072,000 139,301,302 15.355 8.387 8.376 8.387 8.343 8.540 16,528,569 8.4279 -1.42%
2010-08-17 0 15.50 15.48 15.50 15.36 15.68 6,058,000 93,743,932 15.474 8.507 8.496 8.507 8.431 8.606 11,037,266 8.4934 0.00%
2010-08-16 0 15.50 15.48 15.50 15.20 15.62 12,027,400 185,550,504 15.427 8.507 8.496 8.507 8.343 8.573 21,913,108 8.4676 -0.51%
2010-08-13 0 15.58 15.58 15.62 15.36 15.84 14,634,488 228,797,906 15.634 8.551 8.551 8.573 8.431 8.694 26,663,046 8.5811 0.39%
2010-08-12 0 15.52 15.46 15.50 15.32 15.72 13,670,693 212,072,505 15.513 8.518 8.485 8.507 8.409 8.628 24,907,076 8.5145 -0.51%
2010-08-11 0 15.60 15.58 15.62 15.52 15.96 11,881,293 186,895,260 15.730 8.562 8.551 8.573 8.518 8.760 21,646,911 8.6338 -1.14%
2010-08-10 0 15.78 15.76 15.80 15.70 16.08 10,515,834 166,282,812 15.813 8.661 8.650 8.672 8.617 8.826 19,159,137 8.6790 -1.13%
2010-08-09 0 15.96 15.94 15.96 15.78 16.02 15,329,856 244,394,189 15.942 8.760 8.749 8.760 8.661 8.793 27,929,959 8.7503 0.25%
2010-08-06 0 15.92 15.86 15.90 15.68 16.10 19,754,287 313,570,546 15.874 8.738 8.705 8.727 8.606 8.837 35,990,972 8.7125 -0.62%
2010-08-05 0 16.02 16.00 16.02 15.94 16.36 27,621,243 445,963,656 16.146 8.793 8.782 8.793 8.749 8.979 50,324,033 8.8618 -3.38%
2010-08-04 0 16.58 16.56 16.60 16.40 17.60 33,939,581 567,814,880 16.730 9.100 9.089 9.111 9.001 9.660 61,835,617 9.1827 -4.05%
2010-08-03 0 17.28 17.18 17.20 17.16 17.64 16,029,705 278,682,258 17.385 9.484 9.430 9.441 9.419 9.682 29,205,036 9.5423 0.70%
2010-08-02 0 17.16 17.12 17.14 16.76 17.26 13,876,330 237,442,879 17.111 9.419 9.397 9.408 9.199 9.473 25,281,733 9.3919 4.13%
2010-07-30 0 16.48 16.48 16.58 16.44 16.76 5,367,360 88,887,982 16.561 9.045 9.045 9.100 9.023 9.199 9,778,966 9.0897 -1.08%
2010-07-29 0 16.66 16.66 16.74 16.60 16.82 4,628,228 77,417,359 16.727 9.144 9.144 9.188 9.111 9.232 8,432,318 9.1810 0.00%
2010-07-28 0 16.66 16.64 16.66 16.40 16.88 9,013,575 150,655,139 16.714 9.144 9.133 9.144 9.001 9.265 16,422,123 9.1739 -0.24%
2010-07-27 0 16.70 16.62 16.70 16.64 16.82 5,327,000 89,111,927 16.728 9.166 9.122 9.166 9.133 9.232 9,705,433 9.1817 0.24%
2010-07-26 0 16.66 16.66 16.68 16.60 16.80 5,489,806 91,649,011 16.694 9.144 9.144 9.155 9.111 9.221 10,002,055 9.1630 0.24%
2010-07-23 0 16.62 16.60 16.62 16.30 16.80 8,103,469 134,398,772 16.585 9.122 9.111 9.122 8.947 9.221 14,763,971 9.1032 0.85%
2010-07-22 0 16.48 16.48 16.50 16.24 16.72 11,655,894 192,459,360 16.512 9.045 9.045 9.056 8.914 9.177 21,236,249 9.0628 0.37%
2010-07-21 0 16.42 16.40 16.46 16.20 16.48 16,378,590 267,602,691 16.339 9.012 9.001 9.034 8.892 9.045 29,840,681 8.9677 1.11%
2010-07-20 0 16.24 16.24 16.26 15.72 16.36 21,116,000 343,189,290 16.253 8.914 8.914 8.925 8.628 8.979 38,471,921 8.9205 3.44%
2010-07-19 0 15.70 15.66 15.68 15.46 15.78 7,418,000 115,993,400 15.637 8.617 8.595 8.606 8.485 8.661 13,515,093 8.5825 0.51%
2010-07-16 0 15.62 15.62 15.64 15.56 15.84 8,893,503 139,156,891 15.647 8.573 8.573 8.584 8.540 8.694 16,203,360 8.5882 0.13%
2010-07-15 0 15.60 15.54 15.60 15.48 16.28 14,990,648 237,443,061 15.839 8.562 8.529 8.562 8.496 8.936 27,311,945 8.6937 -1.39%
2010-07-14 0 15.82 15.74 15.82 15.54 16.22 13,490,000 214,044,340 15.867 8.683 8.639 8.683 8.529 8.903 24,577,866 8.7088 -0.75%
2010-07-13 0 15.94 15.92 15.94 15.44 16.02 14,981,648 235,154,756 15.696 8.749 8.738 8.749 8.475 8.793 27,295,548 8.6151 0.50%
2010-07-12 0 15.86 15.82 15.88 15.56 16.10 18,737,000 297,900,080 15.899 8.705 8.683 8.716 8.540 8.837 34,137,544 8.7265 2.19%
2010-07-09 0 15.52 15.46 15.50 14.82 15.68 16,887,909 261,351,958 15.476 8.518 8.485 8.507 8.134 8.606 30,768,626 8.4941 4.44%
2010-07-08 0 14.86 14.80 14.90 14.74 15.04 3,739,684 55,680,933 14.889 8.156 8.123 8.178 8.090 8.255 6,813,451 8.1722 1.09%
2010-07-07 0 14.70 14.68 14.70 14.40 14.76 7,209,100 105,442,490 14.626 8.068 8.057 8.068 7.904 8.101 13,134,492 8.0279 -1.08%
2010-07-06 0 14.86 14.86 14.88 14.22 14.88 8,378,325 122,888,112 14.667 8.156 8.156 8.167 7.805 8.167 15,264,740 8.0505 3.48%
2010-07-05 0 14.36 14.32 14.36 14.30 14.66 11,597,534 166,929,057 14.393 7.882 7.860 7.882 7.849 8.046 21,129,921 7.9001 -2.45%
2010-07-02 0 14.72 14.72 14.80 14.60 14.92 14,009,300 207,227,211 14.792 8.079 8.079 8.123 8.013 8.189 25,523,995 8.1189 -0.54%
2010-06-30 0 14.80 14.72 14.78 14.66 15.00 12,695,307 187,672,333 14.783 8.123 8.079 8.112 8.046 8.233 23,129,989 8.1138 -1.07%
2010-06-29 0 14.96 14.94 14.96 14.92 15.58 7,944,187 119,651,290 15.061 8.211 8.200 8.211 8.189 8.551 14,473,770 8.2668 -3.11%
2010-06-28 0 15.44 15.42 15.44 15.14 15.52 6,497,305 100,198,707 15.422 8.475 8.464 8.475 8.310 8.518 11,837,649 8.4644 1.98%
2010-06-25 0 15.14 15.12 15.22 15.06 15.60 9,350,000 143,056,300 15.300 8.310 8.299 8.354 8.266 8.562 17,035,066 8.3978 -2.95%
2010-06-24 0 15.60 15.52 15.64 15.42 15.78 6,112,155 95,551,221 15.633 8.562 8.518 8.584 8.464 8.661 11,135,932 8.5804 0.00%
2010-06-23 0 15.60 15.52 15.54 15.42 15.88 17,153,849 267,159,186 15.574 8.562 8.518 8.529 8.464 8.716 31,253,151 8.5482 -2.26%
2010-06-22 0 15.96 15.94 15.98 15.92 16.38 16,394,068 263,869,569 16.095 8.760 8.749 8.771 8.738 8.990 29,868,881 8.8343 -2.09%
2010-06-21 0 16.30 16.32 16.46 15.78 16.50 26,564,118 433,069,884 16.303 8.947 8.958 9.034 8.661 9.056 48,398,023 8.9481 4.35%
2010-06-18 0 15.62 15.62 15.68 15.24 15.76 9,292,379 145,277,462 15.634 8.573 8.573 8.606 8.365 8.650 16,930,085 8.5810 1.17%
2010-06-17 0 15.44 15.40 15.44 15.06 15.50 9,272,452 141,715,930 15.284 8.475 8.453 8.475 8.266 8.507 16,893,779 8.3886 2.93%
2010-06-15 0 15.00 14.86 15.06 14.86 15.08 3,976,373 59,542,243 14.974 8.233 8.156 8.266 8.156 8.277 7,244,682 8.2188 -0.53%
2010-06-14 0 15.08 15.06 15.08 14.82 15.10 5,260,565 78,680,088 14.957 8.277 8.266 8.277 8.134 8.288 9,584,393 8.2092 1.75%
2010-06-11 0 14.82 14.78 14.82 14.66 14.84 9,021,908 133,187,249 14.763 8.134 8.112 8.134 8.046 8.145 16,437,305 8.1027 2.21%
2010-06-10 0 14.50 14.50 14.52 14.28 14.58 8,058,538 116,050,997 14.401 7.959 7.959 7.970 7.838 8.002 14,682,110 7.9042 -0.41%
2010-06-09 0 14.56 14.52 14.56 14.14 14.68 14,969,853 215,938,612 14.425 7.992 7.970 7.992 7.761 8.057 27,274,058 7.9174 -0.14%
2010-06-08 0 14.58 14.54 14.64 14.20 14.68 8,169,100 118,355,662 14.488 8.002 7.981 8.035 7.794 8.057 14,883,547 7.9521 1.67%
2010-06-07 0 14.34 14.28 14.34 14.12 14.38 13,661,522 194,967,625 14.271 7.871 7.838 7.871 7.750 7.893 24,890,367 7.8331 -1.78%
2010-06-04 0 14.60 14.60 14.70 14.20 14.72 9,835,669 142,495,178 14.488 8.013 8.013 8.068 7.794 8.079 17,919,923 7.9518 -0.27%
2010-06-03 0 14.64 14.50 14.64 14.42 14.66 8,567,955 124,719,655 14.557 8.035 7.959 8.035 7.915 8.046 15,610,233 7.9896 2.38%
2010-06-02 0 14.30 14.28 14.30 14.00 14.36 16,241,770 230,177,017 14.172 7.849 7.838 7.849 7.684 7.882 29,591,404 7.7785 2.44%
2010-06-01 0 13.96 13.96 13.98 13.92 14.68 19,817,855 280,342,264 14.146 7.662 7.662 7.673 7.640 8.057 36,106,789 7.7643 -5.16%
2010-05-31 0 14.72 14.70 14.76 14.52 14.98 14,389,142 211,617,544 14.707 8.079 8.068 8.101 7.970 8.222 26,216,042 8.0721 0.68%
2010-05-28 0 14.62 14.62 14.64 14.50 15.50 23,676,908 351,333,285 14.839 8.024 8.024 8.035 7.959 8.507 43,137,722 8.1445 -3.69%
2010-05-27 0 15.18 15.12 15.14 14.42 15.56 31,492,243 480,282,664 15.251 8.332 8.299 8.310 7.915 8.540 57,376,733 8.3707 3.41%
2010-05-26 0 14.68 14.72 14.74 14.36 14.86 23,744,830 347,982,602 14.655 8.057 8.079 8.090 7.882 8.156 43,261,471 8.0437 2.66%
2010-05-25 0 14.30 14.24 14.28 14.06 14.70 30,329,985 436,329,511 14.386 7.849 7.816 7.838 7.717 8.068 55,259,178 7.8961 -4.54%
2010-05-24 0 14.98 14.96 15.00 14.30 15.26 50,272,211 749,905,955 14.917 8.222 8.211 8.233 7.849 8.376 91,592,562 8.1874 7.33%
2010-05-20 0 14.14 14.08 14.14 13.60 14.28 12,005,847 167,770,438 13.974 7.661 7.628 7.661 7.368 7.736 22,160,643 7.5706 0.71%
2010-05-19 0 14.04 14.04 14.10 13.68 14.46 31,762,000 449,803,938 14.162 7.606 7.606 7.639 7.411 7.834 58,626,963 7.6723 0.00%
2010-05-18 0 14.04 14.02 14.04 13.26 14.10 20,812,992 286,419,036 13.762 7.606 7.596 7.606 7.184 7.639 38,417,055 7.4555 6.53%
2010-05-17 0 13.18 13.10 13.16 13.00 13.30 9,304,000 121,945,700 13.107 7.140 7.097 7.130 7.043 7.205 17,173,517 7.1008 -2.23%
2010-05-14 0 13.48 13.40 13.56 13.40 13.82 5,504,000 74,870,220 13.603 7.303 7.260 7.346 7.260 7.487 10,159,398 7.3696 -1.75%
2010-05-13 0 13.72 13.70 13.72 13.30 13.76 14,497,775 197,012,385 13.589 7.433 7.422 7.433 7.205 7.455 26,760,296 7.3621 3.47%
2010-05-12 0 13.26 13.30 13.32 13.02 13.82 20,531,310 270,743,320 13.187 7.184 7.205 7.216 7.054 7.487 37,897,121 7.1442 -3.07%
2010-05-11 0 13.68 13.66 13.70 13.40 14.08 14,468,263 198,371,528 13.711 7.411 7.401 7.422 7.260 7.628 26,705,822 7.4280 -2.29%
2010-05-10 0 14.00 14.04 14.08 13.68 14.10 12,696,751 176,953,376 13.937 7.585 7.606 7.628 7.411 7.639 23,435,928 7.5505 2.34%
2010-05-07 0 13.68 13.60 13.68 12.90 13.88 29,138,270 395,885,684 13.586 7.411 7.368 7.411 6.989 7.520 53,784,027 7.3607 3.64%
2010-05-06 0 13.20 13.18 13.20 12.90 13.40 21,363,671 280,950,528 13.151 7.151 7.140 7.151 6.989 7.260 39,433,510 7.1247 -1.49%
2010-05-05 0 13.40 13.40 13.44 13.04 13.62 23,971,039 318,542,433 13.289 7.260 7.260 7.281 7.065 7.379 44,246,244 7.1993 -1.18%
2010-05-04 0 13.56 13.58 13.60 13.54 14.00 11,095,000 151,883,192 13.689 7.346 7.357 7.368 7.335 7.585 20,479,383 7.4164 -1.31%
2010-05-03 0 13.74 13.72 13.76 13.68 14.00 27,689,021 382,215,234 13.804 7.444 7.433 7.455 7.411 7.585 51,108,973 7.4784 -5.11%
2010-04-30 0 14.48 14.46 14.48 14.16 14.50 13,684,509 196,467,860 14.357 7.845 7.834 7.845 7.671 7.856 25,259,152 7.7781 2.12%
2010-04-29 0 14.18 14.18 14.26 13.82 14.46 22,172,000 315,282,256 14.220 7.682 7.682 7.726 7.487 7.834 40,925,540 7.7038 0.85%
2010-04-28 0 14.06 14.04 14.08 13.64 14.16 35,258,592 491,293,535 13.934 7.617 7.606 7.628 7.390 7.671 65,081,045 7.5489 0.00%
2010-04-27 0 14.06 14.06 14.08 14.02 14.26 15,967,718 225,557,731 14.126 7.617 7.617 7.628 7.596 7.726 29,473,547 7.6529 -2.77%
2010-04-26 0 14.46 14.42 14.46 14.08 14.56 26,913,200 385,238,376 14.314 7.834 7.812 7.834 7.628 7.888 49,676,946 7.7549 1.97%
2010-04-23 0 14.18 14.18 14.20 14.12 14.60 30,780,280 437,591,440 14.217 7.682 7.682 7.693 7.650 7.910 56,814,883 7.7021 -3.01%
2010-04-22 0 14.62 14.60 14.62 14.34 14.70 17,310,933 250,942,530 14.496 7.921 7.910 7.921 7.769 7.964 31,952,881 7.8535 -0.81%
2010-04-21 0 14.74 14.74 14.78 14.62 15.00 24,615,522 364,190,213 14.795 7.986 7.986 8.007 7.921 8.126 45,435,844 8.0155 1.38%
2010-04-20 0 14.54 14.54 14.58 14.40 14.64 38,521,783 559,290,755 14.519 7.877 7.877 7.899 7.801 7.931 71,104,311 7.8658 0.83%
2010-04-19 0 14.42 14.38 14.40 14.18 15.08 46,224,840 666,773,244 14.425 7.812 7.791 7.801 7.682 8.170 85,322,775 7.8147 -5.50%
2010-04-16 0 15.26 15.24 15.26 15.10 15.74 30,848,431 471,108,428 15.272 8.267 8.256 8.267 8.181 8.527 56,940,678 8.2737 -4.15%
2010-04-15 0 15.92 15.86 15.96 15.74 16.14 21,905,647 348,029,330 15.888 8.625 8.592 8.647 8.527 8.744 40,433,901 8.6074 -0.87%
2010-04-14 0 16.06 16.04 16.06 16.00 16.58 14,975,970 241,846,454 16.149 8.701 8.690 8.701 8.668 8.982 27,642,958 8.7489 -2.43%
2010-04-13 0 16.46 16.44 16.46 16.30 16.62 11,552,913 190,296,795 16.472 8.917 8.907 8.917 8.831 9.004 21,324,608 8.9238 0.86%
2010-04-12 0 16.32 16.32 16.34 16.30 17.08 16,081,000 267,284,920 16.621 8.842 8.842 8.852 8.831 9.253 29,682,645 9.0048 -4.78%
2010-04-09 0 17.14 17.10 17.14 16.96 17.80 12,689,664 218,340,791 17.206 9.286 9.264 9.286 9.188 9.643 23,422,847 9.3217 -2.06%
2010-04-08 0 17.50 17.50 17.52 17.46 17.94 11,914,404 210,253,869 17.647 9.481 9.481 9.492 9.459 9.719 21,991,856 9.5605 -2.45%
2010-04-07 0 17.94 17.90 17.92 17.20 18.08 23,847,382 422,088,847 17.700 9.719 9.698 9.708 9.318 9.795 44,017,996 9.5890 4.42%
2010-04-01 0 17.18 17.16 17.20 16.94 17.30 15,849,913 270,365,403 17.058 9.308 9.297 9.318 9.177 9.373 29,256,100 9.2413 1.78%
2010-03-31 0 16.88 16.88 16.96 16.78 17.46 15,322,029 262,831,756 17.154 9.145 9.145 9.188 9.091 9.459 28,281,721 9.2933 -1.29%
2010-03-30 0 17.10 17.04 17.10 16.14 17.30 16,483,364 280,503,558 17.017 9.264 9.232 9.264 8.744 9.373 30,425,337 9.2194 4.01%
2010-03-29 0 16.44 16.44 16.52 15.98 16.56 13,554,576 220,768,397 16.287 8.907 8.907 8.950 8.657 8.972 25,019,319 8.8239 4.85%
2010-03-26 0 15.68 15.68 15.78 15.28 15.78 12,573,048 197,061,207 15.673 8.495 8.495 8.549 8.278 8.549 23,207,594 8.4912 1.42%
2010-03-25 0 15.46 15.44 15.46 15.38 15.70 12,614,970 195,093,199 15.465 8.376 8.365 8.376 8.332 8.506 23,284,975 8.3785 -1.40%
2010-03-24 0 15.68 15.68 15.72 15.50 15.96 12,454,144 195,471,467 15.695 8.495 8.495 8.517 8.397 8.647 22,988,119 8.5032 0.00%
2010-03-23 0 15.68 15.66 15.68 15.62 16.54 21,993,116 351,814,117 15.997 8.495 8.484 8.495 8.462 8.961 40,595,353 8.6664 -4.51%
2010-03-22 0 16.42 16.36 16.42 16.22 16.60 7,334,745 120,380,331 16.412 8.896 8.863 8.896 8.787 8.993 13,538,625 8.8916 -1.68%
2010-03-19 0 16.70 16.64 16.70 16.50 16.90 16,035,832 267,599,055 16.688 9.047 9.015 9.047 8.939 9.156 29,599,273 9.0407 0.12%
2010-03-18 0 16.68 16.64 16.74 16.38 17.14 12,023,800 200,951,044 16.713 9.037 9.015 9.069 8.874 9.286 22,193,781 9.0544 -1.77%
2010-03-17 0 16.98 16.92 16.98 16.62 17.18 14,304,098 242,441,522 16.949 9.199 9.167 9.199 9.004 9.308 26,402,803 9.1824 1.31%
2010-03-16 0 16.76 16.76 16.78 16.62 17.30 10,666,647 179,232,778 16.803 9.080 9.080 9.091 9.004 9.373 19,688,720 9.1033 -2.10%
2010-03-15 0 17.12 17.00 17.02 16.82 17.38 4,921,044 84,023,639 17.074 9.275 9.210 9.221 9.112 9.416 9,083,366 9.2503 0.82%
2010-03-12 0 16.98 16.98 17.06 16.84 17.48 10,018,628 171,255,556 17.094 9.199 9.199 9.243 9.123 9.470 18,492,593 9.2608 -2.30%
2010-03-11 0 17.38 17.24 17.46 17.02 17.48 8,523,890 146,334,920 17.168 9.416 9.340 9.459 9.221 9.470 15,733,574 9.3008 -0.11%
2010-03-10 0 17.40 17.38 17.40 17.12 17.48 10,984,556 190,788,243 17.369 9.427 9.416 9.427 9.275 9.470 20,275,523 9.4098 1.05%
2010-03-09 0 17.22 17.20 17.22 16.38 17.32 21,811,351 370,377,620 16.981 9.329 9.318 9.329 8.874 9.383 40,259,847 9.1997 4.36%
2010-03-08 0 16.50 16.50 16.52 16.36 16.68 30,332,466 500,476,460 16.500 8.939 8.939 8.950 8.863 9.037 55,988,299 8.9389 1.35%
2010-03-05 0 16.28 16.18 16.20 16.06 16.90 50,972,388 848,176,779 16.640 8.820 8.766 8.777 8.701 9.156 94,085,898 9.0149 -0.85%
2010-03-04 0 16.42 16.38 16.40 16.26 16.86 15,418,000 255,143,950 16.548 8.896 8.874 8.885 8.809 9.134 28,458,866 8.9654 -0.97%
2010-03-03 0 16.58 16.52 16.58 16.32 16.66 13,623,602 225,112,292 16.524 8.982 8.950 8.982 8.842 9.026 25,146,729 8.9520 -0.48%
2010-03-02 0 16.66 16.62 16.68 16.42 16.86 11,693,804 195,145,631 16.688 9.026 9.004 9.037 8.896 9.134 21,584,668 9.0409 -0.48%
2010-03-01 0 16.74 16.70 16.72 16.30 16.90 24,454,048 406,847,421 16.637 9.069 9.047 9.058 8.831 9.156 45,137,792 9.0135 3.59%
2010-02-26 0 16.16 16.12 16.20 15.98 16.30 10,928,920 176,167,221 16.119 8.755 8.733 8.777 8.657 8.831 20,172,829 8.7329 0.87%
2010-02-25 0 16.02 16.00 16.04 16.00 16.48 18,808,324 303,908,986 16.158 8.679 8.668 8.690 8.668 8.928 34,716,797 8.7539 0.13%
2010-02-24 0 16.00 16.00 16.02 15.40 16.02 20,355,072 321,302,732 15.785 8.668 8.668 8.679 8.343 8.679 37,571,817 8.5517 1.01%
2010-02-23 0 15.84 15.72 15.86 15.20 15.86 17,615,480 274,258,263 15.569 8.582 8.517 8.592 8.235 8.592 32,515,021 8.4348 3.13%
2010-02-22 0 15.36 15.18 15.36 14.96 15.52 11,777,781 180,339,426 15.312 8.322 8.224 8.322 8.105 8.408 21,739,674 8.2954 2.67%
2010-02-19 0 14.96 14.96 14.98 14.80 15.38 10,939,285 163,957,812 14.988 8.105 8.105 8.116 8.018 8.332 20,191,961 8.1200 -2.86%
2010-02-18 0 15.40 15.26 15.40 15.00 15.54 8,469,000 129,863,340 15.334 8.343 8.267 8.343 8.126 8.419 15,632,257 8.3074 0.00%
2010-02-17 0 15.40 15.34 15.42 15.32 15.60 4,131,362 63,674,825 15.413 8.343 8.311 8.354 8.300 8.452 7,625,754 8.3500 1.18%
2010-02-12 0 15.22 15.22 15.28 15.16 15.68 9,913,280 152,554,037 15.389 8.246 8.246 8.278 8.213 8.495 18,298,139 8.3371 -1.42%
2010-02-11 0 15.44 15.44 15.46 15.06 15.48 12,857,145 196,805,843 15.307 8.365 8.365 8.376 8.159 8.387 23,731,987 8.2929 2.93%
2010-02-10 0 15.00 14.94 15.00 14.66 15.12 10,237,778 152,653,992 14.911 8.126 8.094 8.126 7.942 8.191 18,897,104 8.0782 1.35%
2010-02-09 0 14.80 14.74 14.76 14.40 14.88 13,194,187 192,926,394 14.622 8.018 7.986 7.996 7.801 8.061 24,354,106 7.9217 2.21%
2010-02-08 0 14.48 14.42 14.48 14.20 15.04 27,308,994 395,164,772 14.470 7.845 7.812 7.845 7.693 8.148 50,407,511 7.8394 -0.96%
2010-02-05 0 14.62 14.60 14.62 14.50 14.88 17,064,950 250,136,861 14.658 7.921 7.910 7.921 7.856 8.061 31,498,841 7.9411 -4.19%
2010-02-04 0 15.26 15.22 15.26 15.00 15.46 10,019,100 152,685,992 15.239 8.267 8.246 8.267 8.126 8.376 18,493,464 8.2562 -0.39%
2010-02-03 0 15.32 15.28 15.30 14.96 15.44 12,555,000 191,791,608 15.276 8.300 8.278 8.289 8.105 8.365 23,174,281 8.2761 2.00%
2010-02-02 0 15.02 14.94 15.02 14.74 15.26 11,808,488 177,001,235 14.989 8.137 8.094 8.137 7.986 8.267 21,796,354 8.1207 0.67%
2010-02-01 0 14.92 14.90 14.94 14.08 14.94 27,620,534 396,799,489 14.366 8.083 8.072 8.094 7.628 8.094 50,982,558 7.7830 5.97%
2010-01-29 0 14.08 14.08 14.10 13.64 14.30 23,224,765 325,301,215 14.007 7.628 7.628 7.639 7.390 7.747 42,868,756 7.5883 0.86%
2010-01-28 0 13.96 13.96 14.00 13.74 14.64 29,554,783 418,468,377 14.159 7.563 7.563 7.585 7.444 7.931 54,552,835 7.6709 -0.85%
2010-01-27 0 14.08 14.06 14.08 14.00 14.80 13,542,619 194,731,758 14.379 7.628 7.617 7.628 7.585 8.018 24,997,249 7.7901 -4.09%
2010-01-26 0 14.68 14.66 14.72 14.46 15.16 14,687,602 215,364,213 14.663 7.953 7.942 7.975 7.834 8.213 27,110,682 7.9439 -2.65%
2010-01-25 0 15.08 15.00 15.06 14.64 15.10 13,442,794 199,964,457 14.875 8.170 8.126 8.159 7.931 8.181 24,812,990 8.0589 0.53%
2010-01-22 0 15.00 14.98 15.00 14.20 15.06 24,671,030 363,427,714 14.731 8.126 8.116 8.126 7.693 8.159 45,538,302 7.9807 -0.27%
2010-01-21 0 15.04 14.98 15.00 14.72 15.62 16,113,000 242,020,798 15.020 8.148 8.116 8.126 7.975 8.462 29,741,712 8.1374 -2.59%
2010-01-20 0 15.44 15.36 15.44 15.26 15.74 7,113,536 110,263,317 15.500 8.365 8.322 8.365 8.267 8.527 13,130,313 8.3976 -1.40%
2010-01-19 0 15.66 15.66 15.74 15.34 15.80 18,115,907 281,270,794 15.526 8.484 8.484 8.527 8.311 8.560 33,438,719 8.4115 1.03%
2010-01-18 0 15.50 15.52 15.54 15.48 15.82 15,180,889 237,266,862 15.629 8.397 8.408 8.419 8.387 8.571 28,021,202 8.4674 -0.77%
2010-01-15 0 15.62 15.58 15.64 15.10 15.68 28,343,500 438,495,770 15.471 8.462 8.441 8.473 8.181 8.495 52,317,024 8.3815 3.58%
2010-01-14 0 15.08 15.04 15.08 14.98 15.72 36,630,800 558,469,326 15.246 8.170 8.148 8.170 8.116 8.517 67,613,895 8.2597 -3.33%
2010-01-13 0 15.60 15.58 15.62 15.32 16.26 40,678,423 643,355,003 15.816 8.452 8.441 8.462 8.300 8.809 75,085,082 8.5683 -6.59%
2010-01-12 0 16.70 16.64 16.70 16.62 16.88 12,516,955 209,124,412 16.707 9.047 9.015 9.047 9.004 9.145 23,104,057 9.0514 -1.07%
2010-01-11 0 16.88 16.86 16.88 16.80 17.42 28,209,475 481,283,659 17.061 9.145 9.134 9.145 9.102 9.438 52,069,638 9.2431 -2.20%
2010-01-08 0 17.26 17.24 17.28 17.04 17.70 23,829,438 412,823,578 17.324 9.351 9.340 9.362 9.232 9.589 43,984,874 9.3856 -1.26%
2010-01-07 0 17.48 17.50 17.52 17.24 18.06 17,149,783 301,878,258 17.602 9.470 9.481 9.492 9.340 9.784 31,655,427 9.5364 0.81%
2010-01-06 0 17.34 17.32 17.34 17.20 17.64 11,882,827 206,116,404 17.346 9.394 9.383 9.394 9.318 9.557 21,933,570 9.3973 -0.91%
2010-01-05 0 17.50 17.38 17.50 16.94 17.60 22,129,576 382,774,093 17.297 9.481 9.416 9.481 9.177 9.535 40,847,233 9.3709 0.34%
2010-01-04 0 17.44 17.46 17.48 17.30 17.74 8,615,440 149,858,002 17.394 9.448 9.459 9.470 9.373 9.611 15,902,559 9.4235 -1.13%
2009-12-31 0 17.64 17.52 17.66 16.92 17.68 10,570,716 183,718,857 17.380 9.557 9.492 9.568 9.167 9.578 19,511,648 9.4159 4.26%
2009-12-30 0 16.92 16.88 16.92 16.56 16.98 9,515,907 159,126,931 16.722 9.167 9.145 9.167 8.972 9.199 17,564,660 9.0595 1.32%
2009-12-29 0 16.70 16.70 16.74 16.52 17.46 15,518,300 259,237,082 16.705 9.047 9.047 9.069 8.950 9.459 28,644,002 9.0503 -2.57%
2009-12-28 0 17.14 17.08 17.16 16.94 17.40 5,747,400 99,022,040 17.229 9.286 9.253 9.297 9.177 9.427 10,608,671 9.3341 1.30%
2009-12-24 0 16.92 16.90 16.92 16.80 17.06 4,522,000 76,362,603 16.887 9.167 9.156 9.167 9.102 9.243 8,346,802 9.1487 1.56%
2009-12-23 0 16.66 16.72 16.74 16.52 17.10 20,881,274 349,668,616 16.746 9.026 9.058 9.069 8.950 9.264 38,543,091 9.0721 -0.95%
2009-12-22 0 16.82 16.82 16.88 16.56 16.96 19,611,439 329,023,596 16.777 9.112 9.112 9.145 8.972 9.188 36,199,203 9.0892 1.57%
2009-12-21 0 16.56 16.60 16.62 16.38 17.48 32,613,868 544,879,903 16.707 8.972 8.993 9.004 8.874 9.470 60,199,358 9.0513 -4.94%
2009-12-18 0 17.42 17.42 17.44 17.28 17.90 24,839,750 432,945,283 17.430 9.438 9.438 9.448 9.362 9.698 45,849,729 9.4427 -4.07%
2009-12-17 0 18.16 18.02 18.10 17.84 18.48 11,285,024 204,305,699 18.104 9.838 9.763 9.806 9.665 10.01 20,830,133 9.8082 -0.33%
2009-12-16 0 18.22 18.22 18.34 17.94 18.54 15,948,764 290,880,830 18.238 9.871 9.871 9.936 9.719 10.04 29,438,562 9.8809 -2.98%
2009-12-15 0 18.78 18.72 18.86 18.50 19.28 26,035,000 485,957,580 18.666 10.17 10.14 10.22 10.02 10.45 48,055,946 10.112 -3.59%
2009-12-14 0 19.48 19.34 19.50 19.18 19.76 11,344,000 219,828,450 19.378 10.55 10.48 10.56 10.39 10.71 20,938,992 10.499 1.67%
2009-12-11 0 19.16 19.10 19.22 18.98 19.52 11,397,222 219,290,294 19.241 10.38 10.35 10.41 10.28 10.58 21,037,230 10.424 -0.42%
2009-12-10 0 19.24 19.26 19.28 18.82 19.86 12,442,852 237,776,156 19.109 10.42 10.43 10.45 10.20 10.76 22,967,276 10.353 -1.94%
2009-12-09 0 19.62 19.58 19.66 19.42 20.05 7,258,122 143,756,037 19.806 10.63 10.61 10.65 10.52 10.86 13,397,193 10.730 -0.20%
2009-12-08 0 19.66 19.66 19.70 19.64 20.45 8,839,621 176,881,017 20.010 10.65 10.65 10.67 10.64 11.08 16,316,357 10.841 -1.70%
2009-12-07 0 20.00 19.96 20.00 19.70 20.20 11,961,243 237,432,387 19.850 10.84 10.81 10.84 10.67 10.94 22,078,312 10.754 0.70%
2009-12-04 0 19.86 19.82 19.86 19.62 20.15 15,503,608 307,406,305 19.828 10.76 10.74 10.76 10.63 10.92 28,616,883 10.742 -0.95%
2009-12-03 0 20.05 20.00 20.10 19.16 20.15 28,785,900 562,310,564 19.534 10.86 10.84 10.89 10.38 10.92 53,133,615 10.583 4.97%
2009-12-02 0 19.10 19.08 19.20 17.96 19.28 24,199,587 453,300,498 18.732 10.35 10.34 10.40 9.730 10.45 44,668,103 10.148 6.58%
2009-12-01 0 17.92 17.88 17.94 17.56 18.00 8,403,000 150,066,328 17.859 9.708 9.687 9.719 9.513 9.752 15,510,433 9.6752 -0.33%
2009-11-30 0 17.98 17.88 17.92 17.50 18.02 11,955,300 212,564,052 17.780 9.741 9.687 9.708 9.481 9.763 22,067,342 9.6325 4.53%
2009-11-27 0 17.20 17.28 17.34 17.16 17.54 8,268,000 142,710,860 17.261 9.318 9.362 9.394 9.297 9.503 15,261,247 9.3512 -3.15%
2009-11-26 0 17.76 17.70 17.76 17.50 18.00 7,650,226 135,484,250 17.710 9.622 9.589 9.622 9.481 9.752 14,120,947 9.5946 -1.11%
2009-11-25 0 17.96 17.86 17.98 17.46 18.10 15,504,159 274,011,428 17.673 9.730 9.676 9.741 9.459 9.806 28,617,900 9.5748 0.34%
2009-11-24 0 17.90 17.90 17.96 17.70 18.06 9,143,100 163,720,628 17.906 9.698 9.698 9.730 9.589 9.784 16,876,525 9.7011 0.45%
2009-11-23 0 17.82 17.80 17.88 17.44 17.94 9,664,000 171,319,645 17.728 9.654 9.643 9.687 9.448 9.719 17,838,013 9.6042 1.60%
2009-11-20 0 17.54 17.56 17.64 17.28 17.78 15,310,200 267,320,168 17.460 9.503 9.513 9.557 9.362 9.633 28,259,887 9.4594 -0.23%
2009-11-19 0 17.58 17.52 17.54 17.38 18.24 20,040,000 352,470,260 17.588 9.524 9.492 9.503 9.416 9.882 36,990,250 9.5287 -1.90%
2009-11-18 0 17.92 17.92 17.94 17.88 18.80 21,933,970 397,262,043 18.112 9.708 9.708 9.719 9.687 10.19 40,486,180 9.8123 -3.86%
2009-11-17 0 18.64 18.62 18.64 18.40 18.92 9,222,250 171,742,603 18.623 10.10 10.09 10.10 9.968 10.25 17,022,622 10.089 -0.32%
2009-11-16 0 18.70 18.62 18.74 18.56 19.04 14,294,000 267,581,740 18.720 10.13 10.09 10.15 10.06 10.32 26,384,164 10.142 -1.37%
2009-11-13 0 18.96 18.94 18.96 18.40 19.18 14,568,329 275,143,829 18.886 10.27 10.26 10.27 9.968 10.39 26,890,526 10.232 2.60%
2009-11-12 0 18.48 18.52 18.54 18.38 19.16 16,811,000 315,276,940 18.754 10.01 10.03 10.04 9.958 10.38 31,030,095 10.160 -2.22%
2009-11-11 0 18.90 18.86 18.90 18.70 19.20 8,402,950 158,503,402 18.863 10.24 10.22 10.24 10.13 10.40 15,510,341 10.219 -0.63%
2009-11-10 0 19.02 19.00 19.02 18.80 19.66 13,859,864 265,562,461 19.161 10.30 10.29 10.30 10.19 10.65 25,582,826 10.380 0.53%
2009-11-09 0 18.92 18.90 18.92 18.28 19.34 18,014,000 342,148,024 18.993 10.25 10.24 10.25 9.903 10.48 33,250,617 10.290 4.19%
2009-11-06 0 18.16 18.12 18.20 18.12 18.54 10,390,834 189,511,436 18.238 9.838 9.817 9.860 9.817 10.04 19,179,618 9.8809 0.78%
2009-11-05 0 18.02 18.00 18.02 17.90 18.42 13,890,410 251,914,834 18.136 9.763 9.752 9.763 9.698 9.979 25,639,209 9.8254 -2.70%
2009-11-04 0 18.52 18.46 18.52 18.20 18.62 11,705,959 215,847,507 18.439 10.03 10.00 10.03 9.860 10.09 21,607,103 9.9897 1.87%
2009-11-03 0 18.18 18.20 18.22 18.06 18.80 7,003,362 128,794,652 18.390 9.849 9.860 9.871 9.784 10.19 12,926,952 9.9633 -2.05%
2009-11-02 0 18.56 18.54 18.58 18.42 19.00 11,126,000 208,313,010 18.723 10.06 10.04 10.07 9.979 10.29 20,536,603 10.143 -2.93%
2009-10-30 0 19.12 19.12 19.18 18.60 19.20 11,771,772 221,430,685 18.810 10.36 10.36 10.39 10.08 10.40 21,728,582 10.191 4.94%
2009-10-29 0 18.22 18.18 18.20 17.80 18.44 13,698,686 249,134,361 18.187 9.871 9.849 9.860 9.643 9.990 25,285,321 9.8529 -3.09%
2009-10-28 0 18.80 18.76 18.92 18.54 19.16 9,865,700 185,732,357 18.826 10.19 10.16 10.25 10.04 10.38 18,210,315 10.199 -2.08%
2009-10-27 0 19.20 19.20 19.26 19.18 19.64 11,488,713 222,961,407 19.407 10.40 10.40 10.43 10.39 10.64 21,206,106 10.514 -2.64%
2009-10-23 0 19.72 19.64 19.72 19.54 20.50 12,071,200 240,233,500 19.901 10.68 10.64 10.68 10.59 11.11 22,281,273 10.782 -1.89%
2009-10-22 0 20.10 19.88 19.90 19.58 20.25 15,677,455 311,735,069 19.884 10.89 10.77 10.78 10.61 10.97 28,937,774 10.773 0.50%
2009-10-21 0 20.00 20.00 20.05 19.26 20.85 27,971,335 564,174,089 20.170 10.84 10.84 10.86 10.43 11.30 51,630,074 10.927 4.06%
2009-10-20 0 19.22 19.34 19.38 18.80 19.46 24,327,327 464,229,517 19.083 10.41 10.48 10.50 10.19 10.54 44,903,888 10.338 3.11%
2009-10-19 0 18.64 18.64 18.66 17.74 18.98 20,435,000 375,983,884 18.399 10.10 10.10 10.11 9.611 10.28 37,719,350 9.9679 4.13%
2009-10-16 0 17.90 17.82 17.92 17.46 17.98 15,388,693 273,396,936 17.766 9.698 9.654 9.708 9.459 9.741 28,404,771 9.6250 2.29%
2009-10-15 0 17.50 17.46 17.50 17.34 17.90 13,905,212 244,023,382 17.549 9.481 9.459 9.481 9.394 9.698 25,666,531 9.5075 0.34%
2009-10-14 0 17.44 17.34 17.42 17.28 17.64 14,744,478 257,175,878 17.442 9.448 9.394 9.438 9.362 9.557 27,215,665 9.4496 -1.13%
2009-10-13 0 17.64 17.56 17.64 17.40 17.86 6,502,591 114,662,560 17.633 9.557 9.513 9.557 9.427 9.676 12,002,618 9.5531 0.46%
2009-10-12 0 17.56 17.54 17.56 17.54 18.10 5,097,700 90,406,740 17.735 9.513 9.503 9.513 9.503 9.806 9,409,441 9.6081 -1.90%
2009-10-09 0 17.90 17.86 17.94 17.66 18.30 9,962,531 178,060,445 17.873 9.698 9.676 9.719 9.568 9.914 18,389,048 9.6830 -0.56%
2009-10-08 0 18.00 17.98 18.00 17.62 18.36 10,927,363 196,486,486 17.981 9.752 9.741 9.752 9.546 9.947 20,169,955 9.7415 -1.02%
2009-10-07 0 18.24 18.20 18.22 17.90 18.38 16,268,390 296,236,905 18.209 9.853 9.831 9.842 9.669 9.928 30,117,698 9.8360 2.82%
2009-10-06 0 17.74 17.74 17.76 17.02 17.86 16,137,772 281,534,175 17.446 9.582 9.582 9.593 9.194 9.647 29,875,885 9.4235 5.34%
2009-10-05 0 16.84 16.84 16.86 16.80 17.16 11,396,155 192,679,129 16.907 9.096 9.096 9.107 9.075 9.269 21,097,721 9.1327 -2.21%
2009-10-02 0 17.22 17.02 17.20 16.64 17.28 20,963,204 352,559,565 16.818 9.302 9.194 9.291 8.988 9.334 38,809,215 9.0844 1.41%
2009-09-30 0 16.98 16.96 17.00 16.70 17.12 9,531,000 161,491,012 16.944 9.172 9.161 9.183 9.021 9.248 17,644,757 9.1524 -0.82%
2009-09-29 0 17.12 17.06 17.12 16.84 17.20 8,793,000 150,313,204 17.095 9.248 9.215 9.248 9.096 9.291 16,278,496 9.2339 3.01%
2009-09-28 0 16.62 16.60 16.66 16.50 16.96 10,334,210 171,435,222 16.589 8.977 8.967 8.999 8.913 9.161 19,131,741 8.9608 -2.46%
2009-09-25 0 17.04 17.02 17.16 16.70 17.26 7,838,200 133,117,312 16.983 9.204 9.194 9.269 9.021 9.323 14,510,873 9.1736 0.59%
2009-09-24 0 16.94 16.94 17.26 16.70 17.30 11,405,000 193,000,528 16.922 9.150 9.150 9.323 9.021 9.345 21,114,096 9.1408 -2.76%
2009-09-23 0 17.42 17.42 17.48 17.36 17.68 11,098,238 193,451,367 17.431 9.410 9.410 9.442 9.377 9.550 20,546,187 9.4154 -1.91%
2009-09-22 0 17.76 17.74 17.76 17.38 17.80 10,471,250 184,827,936 17.651 9.593 9.582 9.593 9.388 9.615 19,385,443 9.5344 1.72%
2009-09-21 0 17.46 17.46 17.48 17.32 17.92 18,399,294 322,663,934 17.537 9.431 9.431 9.442 9.356 9.680 34,062,644 9.4727 1.16%
2009-09-18 0 17.26 17.22 17.24 16.52 18.08 30,265,376 524,393,840 17.327 9.323 9.302 9.312 8.923 9.766 56,030,342 9.3591 -4.22%
2009-09-17 0 18.02 18.00 18.08 17.40 18.10 15,324,451 272,322,796 17.770 9.734 9.723 9.766 9.399 9.777 28,370,182 9.5989 5.01%
2009-09-16 0 17.16 17.16 17.18 17.04 17.62 15,482,570 266,822,383 17.234 9.269 9.269 9.280 9.204 9.518 28,662,908 9.3090 -1.94%
2009-09-15 0 17.50 17.48 17.56 17.24 18.10 11,174,709 195,755,568 17.518 9.453 9.442 9.485 9.312 9.777 20,687,758 9.4624 -3.31%
2009-09-14 0 18.10 18.04 18.20 17.44 18.38 11,463,060 206,287,119 17.996 9.777 9.744 9.831 9.420 9.928 21,221,582 9.7206 3.08%
2009-09-11 0 17.56 17.48 17.50 17.48 18.48 13,885,100 249,670,016 17.981 9.485 9.442 9.453 9.442 9.982 25,705,509 9.7127 -3.52%
2009-09-10 0 18.20 18.18 18.28 18.02 18.50 11,308,000 207,519,714 18.352 9.831 9.820 9.874 9.734 9.993 20,934,520 9.9128 1.34%
2009-09-09 0 17.96 17.94 17.98 17.74 18.24 10,659,000 191,619,428 17.977 9.701 9.690 9.712 9.582 9.853 19,733,025 9.7106 1.58%
2009-09-08 0 17.68 17.60 17.68 17.40 18.28 8,485,000 151,156,948 17.815 9.550 9.507 9.550 9.399 9.874 15,708,295 9.6227 -0.90%
2009-09-07 0 17.84 17.80 17.82 17.56 18.10 17,111,950 305,804,677 17.871 9.636 9.615 9.626 9.485 9.777 31,679,382 9.6531 2.06%
2009-09-04 0 17.48 17.28 17.36 17.22 17.72 17,246,938 300,311,822 17.412 9.442 9.334 9.377 9.302 9.572 31,929,286 9.4055 1.63%
2009-09-03 0 17.20 17.20 17.22 15.94 17.32 23,210,004 388,468,143 16.737 9.291 9.291 9.302 8.610 9.356 42,968,720 9.0407 8.18%
2009-09-02 0 15.90 15.90 15.98 15.82 16.54 17,936,000 288,766,760 16.100 8.589 8.589 8.632 8.545 8.934 33,204,947 8.6965 -4.22%
2009-09-01 0 16.60 16.60 16.68 15.84 16.74 14,301,597 233,789,848 16.347 8.967 8.967 9.010 8.556 9.042 26,476,571 8.8301 2.34%
2009-08-31 0 16.22 16.22 16.24 15.68 16.78 24,982,693 399,531,136 15.992 8.761 8.761 8.772 8.470 9.064 46,250,502 8.6384 -2.29%
2009-08-28 0 16.60 16.64 16.70 16.38 16.86 20,238,242 336,874,185 16.645 8.967 8.988 9.021 8.848 9.107 37,467,092 8.9912 -0.48%
2009-08-27 0 16.68 16.62 16.66 16.54 17.54 30,640,107 519,435,605 16.953 9.010 8.977 8.999 8.934 9.474 56,724,082 9.1572 -4.14%
2009-08-26 0 17.40 17.42 17.44 17.34 18.20 10,374,861 183,851,485 17.721 9.399 9.410 9.420 9.366 9.831 19,206,998 9.5721 -3.44%
2009-08-25 0 18.02 17.98 18.02 17.52 18.24 8,404,600 150,491,880 17.906 9.734 9.712 9.734 9.464 9.853 15,559,450 9.6721 0.90%
2009-08-24 0 17.86 17.84 17.86 17.56 18.00 9,950,273 176,851,056 17.773 9.647 9.636 9.647 9.485 9.723 18,420,957 9.6005 3.72%
2009-08-21 0 17.22 17.22 17.24 16.86 17.48 15,039,800 258,826,936 17.209 9.302 9.302 9.312 9.107 9.442 27,843,207 9.2959 1.65%
2009-08-20 0 16.94 16.88 16.90 16.80 17.52 6,947,886 117,981,403 16.981 9.150 9.118 9.129 9.075 9.464 12,862,633 9.1724 -0.94%
2009-08-19 0 17.10 17.08 17.10 16.00 17.44 17,107,380 290,025,660 16.953 9.237 9.226 9.237 8.643 9.420 31,670,922 9.1575 0.35%
2009-08-18 0 17.04 16.94 16.96 16.10 17.20 15,674,608 260,764,290 16.636 9.204 9.150 9.161 8.697 9.291 29,018,428 8.9862 2.28%
2009-08-17 0 16.66 16.62 16.70 16.50 16.82 16,220,084 270,025,654 16.648 8.999 8.977 9.021 8.913 9.085 30,028,269 8.9924 -4.58%
2009-08-14 0 17.46 17.42 17.48 17.14 17.56 11,190,000 193,662,354 17.307 9.431 9.410 9.442 9.258 9.485 20,716,066 9.3484 1.28%
2009-08-13 0 17.24 17.24 17.26 16.72 17.34 21,730,400 370,799,880 17.064 9.312 9.312 9.323 9.031 9.366 40,229,527 9.2171 2.86%
2009-08-12 0 16.76 16.76 16.80 16.66 17.84 25,607,763 441,035,499 17.223 9.053 9.053 9.075 8.999 9.636 47,407,695 9.3030 -3.90%
2009-08-11 0 17.44 17.40 17.42 16.90 17.46 10,799,603 186,587,980 17.277 9.420 9.399 9.410 9.129 9.431 19,993,323 9.3325 1.40%
2009-08-10 0 17.20 17.18 17.20 16.96 17.78 13,814,121 237,372,074 17.183 9.291 9.280 9.291 9.161 9.604 25,574,106 9.2817 -1.04%
2009-08-07 0 17.38 17.38 17.40 16.92 18.28 39,599,429 686,951,539 17.348 9.388 9.388 9.399 9.140 9.874 73,310,490 9.3704 -5.54%
2009-08-06 0 18.40 18.38 18.44 17.54 18.50 18,586,516 332,184,917 17.872 9.939 9.928 9.961 9.474 9.993 34,409,249 9.6539 0.88%
2009-08-05 0 18.24 18.22 18.28 17.72 18.46 28,330,531 512,770,526 18.100 9.853 9.842 9.874 9.572 9.971 52,448,360 9.7767 -0.33%
2009-08-04 0 18.30 18.28 18.30 18.20 19.74 18,410,000 345,073,520 18.744 9.885 9.874 9.885 9.831 10.66 34,082,464 10.125 -5.28%
2009-08-03 0 19.32 19.22 19.30 18.68 19.40 16,568,729 315,854,902 19.063 10.44 10.38 10.43 10.09 10.48 30,673,716 10.297 2.01%
2009-07-31 0 18.94 18.82 18.88 18.68 19.28 12,731,820 242,449,832 19.043 10.23 10.17 10.20 10.09 10.41 23,570,440 10.286 4.07%
2009-07-30 0 18.20 18.22 18.24 18.06 19.40 10,952,425 204,015,875 18.627 9.831 9.842 9.853 9.755 10.48 20,276,243 10.062 -3.19%
2009-07-29 0 18.80 18.70 18.88 18.32 19.38 13,448,179 254,515,804 18.926 10.16 10.10 10.20 9.896 10.47 24,896,637 10.223 -3.69%
2009-07-28 0 19.52 19.30 19.52 18.60 19.78 17,977,440 344,363,690 19.155 10.54 10.43 10.54 10.05 10.68 33,281,665 10.347 2.74%
2009-07-27 0 19.00 18.82 18.92 17.76 19.40 34,072,700 628,078,202 18.433 10.26 10.17 10.22 9.593 10.48 63,078,848 9.9570 7.95%
2009-07-24 0 17.60 17.58 17.60 16.70 17.68 23,307,106 402,230,935 17.258 9.507 9.496 9.507 9.021 9.550 43,148,485 9.3220 4.76%
2009-07-23 0 16.80 16.78 16.80 15.90 16.90 25,043,445 413,705,295 16.520 9.075 9.064 9.075 8.589 9.129 46,362,972 8.9232 5.66%
2009-07-22 0 15.90 15.90 15.96 15.74 16.82 18,299,000 295,831,030 16.167 8.589 8.589 8.621 8.502 9.085 33,876,970 8.7325 -4.22%
2009-07-21 0 16.60 16.56 16.58 16.28 16.98 23,100,883 384,202,204 16.631 8.967 8.945 8.956 8.794 9.172 42,766,704 8.9837 1.84%
2009-07-20 0 16.30 16.30 16.32 16.00 16.78 23,869,148 387,064,758 16.216 8.805 8.805 8.815 8.643 9.064 44,188,994 8.7593 -1.57%
2009-07-17 0 16.56 16.52 16.56 16.24 16.58 14,941,375 244,767,451 16.382 8.945 8.923 8.945 8.772 8.956 27,660,993 8.8488 0.73%
2009-07-16 0 16.44 16.48 16.50 16.28 16.80 12,989,058 214,162,947 16.488 8.880 8.902 8.913 8.794 9.075 24,046,665 8.9061 0.12%
2009-07-15 0 16.42 16.44 16.46 16.20 16.56 11,792,215 193,434,043 16.404 8.869 8.880 8.891 8.751 8.945 21,830,948 8.8605 1.11%
2009-07-14 0 16.24 16.22 16.24 15.58 16.28 14,722,000 234,243,650 15.911 8.772 8.761 8.772 8.416 8.794 27,254,864 8.5946 6.28%
2009-07-13 0 15.28 15.26 15.28 15.24 15.70 18,447,000 290,742,756 15.761 8.254 8.243 8.254 8.232 8.481 34,150,963 8.5135 -3.90%
2009-07-10 0 15.90 15.90 15.92 15.70 16.10 26,923,846 428,425,607 15.912 8.589 8.589 8.599 8.481 8.697 49,844,162 8.5953 0.38%
2009-07-09 0 15.84 15.80 15.82 15.80 16.60 36,645,871 585,893,785 15.988 8.556 8.535 8.545 8.535 8.967 67,842,563 8.6361 -5.49%
2009-07-08 0 16.76 16.70 16.76 16.08 16.88 29,440,916 482,672,967 16.395 9.053 9.021 9.053 8.686 9.118 54,504,018 8.8557 -1.41%
2009-07-07 0 17.00 16.98 17.00 16.58 17.86 16,909,332 294,313,121 17.405 9.183 9.172 9.183 8.956 9.647 31,304,275 9.4017 -4.17%
2009-07-06 0 17.74 17.70 17.74 17.00 18.06 8,506,988 150,819,992 17.729 9.582 9.561 9.582 9.183 9.755 15,749,001 9.5765 1.49%
2009-07-03 0 17.48 17.42 17.48 16.52 17.72 17,646,198 303,186,117 17.181 9.442 9.410 9.442 8.923 9.572 32,668,436 9.2807 1.86%
2009-07-02 0 17.16 17.12 17.18 17.04 17.90 14,162,671 245,084,153 17.305 9.269 9.248 9.280 9.204 9.669 26,219,377 9.3474 -0.12%
2009-06-30 0 17.18 17.22 17.24 17.10 18.26 15,488,058 273,115,132 17.634 9.280 9.302 9.312 9.237 9.863 28,673,068 9.5251 -3.70%
2009-06-29 0 17.84 17.80 17.88 17.06 18.24 16,910,434 302,037,822 17.861 9.636 9.615 9.658 9.215 9.853 31,306,315 9.6478 1.94%
2009-06-26 0 17.50 17.44 17.50 17.32 17.62 15,131,500 264,016,180 17.448 9.453 9.420 9.453 9.356 9.518 28,012,972 9.4248 1.51%
2009-06-25 0 17.24 17.24 17.26 16.92 17.50 14,195,667 244,440,077 17.219 9.312 9.312 9.323 9.140 9.453 26,280,462 9.3012 3.36%
2009-06-24 0 16.68 16.64 16.70 16.06 17.08 10,930,689 183,437,980 16.782 9.010 8.988 9.021 8.675 9.226 20,236,003 9.0649 2.71%
2009-06-23 0 16.24 16.12 16.26 15.74 16.36 9,398,074 151,506,338 16.121 8.772 8.707 8.783 8.502 8.837 17,398,670 8.7079 -1.58%
2009-06-22 0 16.50 16.42 16.54 15.80 16.56 10,677,792 174,342,981 16.328 8.913 8.869 8.934 8.535 8.945 19,767,815 8.8195 4.17%
2009-06-19 0 15.84 15.82 15.86 15.64 16.30 13,624,200 215,794,140 15.839 8.556 8.545 8.567 8.448 8.805 25,222,505 8.5556 -0.50%
2009-06-18 0 15.92 15.86 15.94 15.54 16.20 9,465,000 150,250,562 15.874 8.599 8.567 8.610 8.394 8.751 17,522,571 8.5747 -1.73%
2009-06-17 0 16.20 16.18 16.24 15.44 16.52 17,381,263 278,187,297 16.005 8.751 8.740 8.772 8.340 8.923 32,177,962 8.6453 0.87%
2009-06-16 0 16.06 16.02 16.06 15.90 16.58 20,223,000 329,299,576 16.283 8.675 8.653 8.675 8.589 8.956 37,438,874 8.7957 -1.23%
2009-06-15 0 16.26 16.24 16.26 16.08 16.88 16,045,875 262,815,869 16.379 8.783 8.772 8.783 8.686 9.118 29,705,756 8.8473 -4.24%
2009-06-12 0 16.98 16.96 16.98 16.82 17.78 22,093,683 381,009,840 17.245 9.172 9.161 9.172 9.085 9.604 40,902,073 9.3152 -1.51%
2009-06-11 0 17.24 17.22 17.24 16.32 17.26 16,653,000 283,541,860 17.026 9.312 9.302 9.312 8.815 9.323 30,829,727 9.1970 2.99%
2009-06-10 0 16.74 16.76 16.84 15.72 16.84 16,498,000 266,444,492 16.150 9.042 9.053 9.096 8.491 9.096 30,542,775 8.7237 5.42%
2009-06-09 0 15.88 15.80 15.88 15.36 16.50 16,146,897 256,037,678 15.857 8.578 8.535 8.578 8.297 8.913 29,892,778 8.5652 -3.41%
2009-06-08 0 16.44 16.30 16.38 15.92 16.80 25,768,564 423,882,965 16.450 8.880 8.805 8.848 8.599 9.075 47,705,386 8.8854 3.53%
2009-06-05 0 15.88 15.86 15.88 15.78 16.20 15,540,795 247,338,287 15.915 8.578 8.567 8.578 8.524 8.751 28,770,700 8.5969 1.02%
2009-06-04 0 15.72 15.68 15.70 15.20 15.92 36,183,790 570,421,087 15.765 8.491 8.470 8.481 8.210 8.599 66,987,112 8.5154 -4.38%
2009-06-03 0 16.44 16.40 16.50 16.02 17.08 27,602,000 453,934,710 16.446 8.880 8.859 8.913 8.653 9.226 51,099,630 8.8833 -0.12%
2009-06-02 0 16.46 16.44 16.46 16.18 17.50 20,685,800 347,764,256 16.812 8.891 8.880 8.891 8.740 9.453 38,295,657 9.0810 -3.18%
2009-06-01 0 17.00 16.98 17.00 16.80 17.62 38,861,303 668,156,853 17.193 9.183 9.172 9.183 9.075 9.518 71,943,996 9.2872 -5.56%
2009-05-29 0 18.00 18.26 - 15.40 18.24 35,263,802 580,893,374 16.473 9.723 9.863 - 8.318 9.853 65,283,937 8.8980 16.88%
2009-05-27 0 15.40 15.26 15.28 15.00 15.86 30,818,525 477,332,366 15.488 8.318 8.243 8.254 8.102 8.567 57,054,388 8.3663 5.05%
2009-05-26 0 14.66 14.50 14.66 14.20 14.98 20,668,800 304,460,396 14.730 7.919 7.832 7.919 7.670 8.092 38,264,185 7.9568 2.66%
2009-05-25 0 14.28 14.28 14.30 13.94 14.32 14,889,000 210,823,600 14.160 7.713 7.713 7.724 7.530 7.735 27,564,031 7.6485 1.44%
2009-05-22 0 14.16 14.14 14.16 13.96 14.54 17,301,320 246,415,608 14.243 7.604 7.593 7.604 7.496 7.808 32,218,816 7.6482 -0.98%
2009-05-21 0 14.30 14.22 14.26 14.18 14.54 15,917,637 228,812,865 14.375 7.679 7.636 7.658 7.615 7.808 29,642,098 7.7192 -1.11%
2009-05-20 0 14.46 14.46 14.48 14.16 15.10 41,714,000 611,029,182 14.648 7.765 7.765 7.776 7.604 8.109 77,680,530 7.8659 -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 7.969 7.958 7.969 7.948 8.184 652,973,068 7.7522 -2.75%
2009-05-18 0 15.26 15.24 15.28 14.24 15.40 17,886,000 270,007,940 15.096 8.195 8.184 8.205 7.647 8.270 33,307,618 8.1065 3.67%
2009-05-15 0 14.72 14.72 14.74 14.60 14.94 8,055,600 118,839,586 14.752 7.905 7.905 7.915 7.840 8.023 15,001,277 7.9220 2.79%
2009-05-14 0 14.32 14.26 14.30 14.20 14.70 8,170,862 117,135,063 14.336 7.690 7.658 7.679 7.625 7.894 15,215,920 7.6982 -2.59%
2009-05-13 0 14.70 14.62 14.70 14.30 15.28 16,453,000 245,339,010 14.912 7.894 7.851 7.894 7.679 8.205 30,639,060 8.0074 2.65%
2009-05-12 0 14.32 14.30 14.32 14.10 14.60 14,212,158 203,264,934 14.302 7.690 7.679 7.690 7.572 7.840 26,466,126 7.6802 -0.14%
2009-05-11 0 14.34 14.20 14.36 13.70 14.74 16,470,908 237,263,828 14.405 7.700 7.625 7.711 7.357 7.915 30,672,409 7.7354 1.13%
2009-05-08 0 14.18 14.10 14.18 13.54 14.54 20,765,995 292,851,853 14.102 7.615 7.572 7.615 7.271 7.808 38,670,794 7.5729 2.01%
2009-05-07 0 13.90 13.88 13.90 13.80 14.80 21,405,042 303,036,618 14.157 7.464 7.453 7.464 7.411 7.948 39,860,838 7.6024 -1.00%
2009-05-06 0 14.04 14.02 14.04 13.88 14.38 27,130,408 381,693,048 14.069 7.539 7.529 7.539 7.453 7.722 50,522,714 7.5549 -0.43%
2009-05-05 0 14.10 14.06 14.10 13.94 15.40 26,665,200 386,119,108 14.480 7.572 7.550 7.572 7.486 8.270 49,656,395 7.7758 -6.37%
2009-05-04 0 15.06 14.98 15.08 14.10 15.56 17,887,244 268,023,150 14.984 8.087 8.044 8.098 7.572 8.356 33,309,934 8.0463 7.26%
2009-04-30 0 14.04 14.04 14.16 13.88 14.40 21,766,184 309,290,900 14.210 7.539 7.539 7.604 7.453 7.733 40,533,363 7.6305 4.15%
2009-04-29 0 13.48 13.42 13.48 12.66 13.60 16,625,245 221,126,170 13.301 7.239 7.206 7.239 6.798 7.303 30,959,818 7.1424 7.50%
2009-04-28 0 12.54 12.50 12.54 12.42 13.16 13,033,547 165,391,046 12.690 6.734 6.712 6.734 6.669 7.067 24,271,296 6.8143 -1.26%
2009-04-27 0 12.70 12.64 12.66 12.40 13.66 11,596,547 147,749,811 12.741 6.820 6.788 6.798 6.659 7.335 21,595,290 6.8418 -4.80%
2009-04-24 0 13.34 13.32 13.34 12.84 13.76 21,059,514 283,208,265 13.448 7.164 7.153 7.164 6.895 7.389 39,217,390 7.2215 0.91%
2009-04-23 0 13.22 13.20 13.22 12.36 13.28 8,988,908 116,045,225 12.910 7.099 7.088 7.099 6.637 7.131 16,739,299 6.9325 4.92%
2009-04-22 0 12.60 12.56 12.60 12.48 13.14 16,036,326 204,920,959 12.779 6.766 6.745 6.766 6.702 7.056 29,863,123 6.8620 0.32%
2009-04-21 0 12.56 12.58 12.60 12.08 12.60 14,330,570 176,963,383 12.349 6.745 6.755 6.766 6.487 6.766 26,686,635 6.6312 -2.03%
2009-04-20 0 12.82 12.84 12.90 12.50 13.02 14,646,363 187,943,167 12.832 6.884 6.895 6.927 6.712 6.992 27,274,710 6.8907 -1.08%
2009-04-17 0 12.96 12.90 13.08 12.56 14.12 28,781,430 375,863,833 13.059 6.959 6.927 7.024 6.745 7.582 53,597,275 7.0127 -5.68%
2009-04-16 0 13.74 13.62 13.70 13.48 14.28 17,848,427 245,505,191 13.755 7.378 7.314 7.357 7.239 7.668 33,237,648 7.3864 -0.43%
2009-04-15 0 13.80 13.74 13.80 13.10 13.90 11,560,000 156,015,600 13.496 7.411 7.378 7.411 7.035 7.464 21,527,231 7.2474 2.53%
2009-04-14 0 13.46 13.44 13.46 12.80 13.60 20,437,606 271,641,113 13.291 7.228 7.217 7.228 6.874 7.303 38,059,262 7.1373 1.51%
2009-04-09 0 13.26 13.24 13.26 12.20 13.38 12,632,629 164,241,056 13.001 7.121 7.110 7.121 6.551 7.185 23,524,700 6.9816 8.69%
2009-04-08 0 12.20 12.14 12.24 11.92 12.50 29,282,000 355,198,580 12.130 6.551 6.519 6.573 6.401 6.712 54,529,445 6.5139 -3.94%
2009-04-07 0 12.70 12.66 12.70 12.24 12.92 21,299,000 268,441,290 12.603 6.820 6.798 6.820 6.573 6.938 39,663,365 6.7680 0.79%
2009-04-06 0 12.60 12.54 12.56 12.54 13.88 24,922,802 323,607,535 12.984 6.766 6.734 6.745 6.734 7.453 46,411,672 6.9725 -6.39%
2009-04-03 0 13.46 13.46 13.48 13.04 14.12 23,209,700 313,827,366 13.521 7.228 7.228 7.239 7.002 7.582 43,221,504 7.2609 -3.86%
2009-04-02 0 14.00 14.00 14.02 12.90 14.18 31,553,096 427,507,453 13.549 7.518 7.518 7.529 6.927 7.615 58,758,719 7.2756 14.19%
2009-04-01 0 12.26 12.22 12.28 12.00 12.48 15,706,703 192,445,616 12.252 6.584 6.562 6.594 6.444 6.702 29,249,293 6.5795 2.17%
2009-03-31 0 12.00 12.16 12.18 11.24 12.18 23,958,236 281,485,445 11.749 6.444 6.530 6.541 6.036 6.541 44,615,440 6.3091 4.17%
2009-03-30 0 11.52 11.54 11.62 11.12 12.20 39,459,000 459,591,856 11.647 6.186 6.197 6.240 5.971 6.551 73,481,230 6.2545 4.73%
2009-03-27 0 11.00 10.98 11.00 10.70 11.28 11,732,000 130,313,840 11.108 5.907 5.896 5.907 5.746 6.057 21,847,533 5.9647 3.97%
2009-03-26 0 10.58 10.56 10.58 10.36 10.90 10,495,583 111,308,278 10.605 5.681 5.671 5.681 5.563 5.853 19,545,056 5.6950 -0.19%
2009-03-25 0 10.60 10.56 10.58 10.48 11.50 14,665,687 160,894,992 10.971 5.692 5.671 5.681 5.628 6.175 27,310,695 5.8913 -4.68%
2009-03-24 0 11.12 11.06 11.12 11.02 11.60 16,341,118 185,710,357 11.365 5.971 5.939 5.971 5.918 6.229 30,430,712 6.1027 -1.07%
2009-03-23 0 11.24 11.12 11.20 10.62 11.46 22,925,254 255,820,030 11.159 6.036 5.971 6.014 5.703 6.154 42,691,803 5.9923 8.49%
2009-03-20 0 10.36 10.22 10.36 10.12 10.68 10,900,552 111,935,976 10.269 5.563 5.488 5.563 5.434 5.735 20,299,196 5.5143 -0.58%
2009-03-19 0 10.42 10.42 10.50 9.530 10.68 17,862,147 184,912,981 10.352 5.595 5.595 5.638 5.118 5.735 33,263,198 5.5591 5.04%
2009-03-18 0 9.920 9.820 9.920 9.680 10.48 19,334,800 192,765,462 9.9699 5.327 5.273 5.327 5.198 5.628 36,005,598 5.3538 -3.50%
2009-03-17 0 10.28 10.20 10.28 10.06 10.40 18,486,672 188,889,451 10.218 5.520 5.477 5.520 5.402 5.585 34,426,199 5.4868 -1.34%
2009-03-16 0 10.42 10.40 10.42 10.12 10.58 14,766,545 153,243,537 10.378 5.595 5.585 5.595 5.434 5.681 27,498,515 5.5728 0.19%
2009-03-13 0 10.40 10.36 10.40 10.04 10.50 18,860,000 194,730,197 10.325 5.585 5.563 5.585 5.391 5.638 35,121,417 5.5445 4.94%
2009-03-12 0 9.910 9.910 9.930 9.800 10.18 22,544,911 225,845,161 10.018 5.322 5.322 5.332 5.263 5.467 41,983,522 5.3794 0.10%
2009-03-11 0 9.900 9.900 9.910 9.780 10.18 24,156,000 239,600,410 9.9189 5.316 5.316 5.322 5.252 5.467 44,983,720 5.3264 3.99%
2009-03-10 0 9.520 9.520 9.550 9.230 9.680 7,536,000 71,535,720 9.4925 5.112 5.112 5.128 4.956 5.198 14,033,669 5.0974 2.37%
2009-03-09 0 9.300 9.260 9.300 9.270 9.430 10,628,345 99,182,936 9.3319 4.994 4.973 4.994 4.978 5.064 19,792,287 5.0112 1.09%
2009-03-06 0 9.200 9.200 9.230 8.950 9.370 12,866,400 118,355,342 9.1988 4.940 4.940 4.956 4.806 5.032 23,960,032 4.9397 -2.65%
2009-03-05 0 9.450 9.450 9.600 9.450 9.880 21,241,057 205,503,216 9.6748 5.075 5.075 5.155 5.075 5.306 39,555,463 5.1953 0.53%
2009-03-04 0 9.400 9.400 9.460 8.700 9.650 18,018,000 167,852,470 9.3158 5.048 5.048 5.080 4.672 5.182 33,553,430 5.0025 7.92%
2009-03-03 0 8.710 8.710 8.730 7.800 8.810 14,970,979 127,041,456 8.4858 4.677 4.677 4.688 4.189 4.731 27,879,215 4.5569 6.74%
2009-03-02 0 8.160 8.150 8.160 7.880 8.470 14,199,940 114,534,407 8.0658 4.382 4.377 4.382 4.232 4.548 26,443,373 4.3313 -3.43%
2009-02-27 0 8.450 8.420 8.450 8.280 8.830 7,695,964 65,037,973 8.4509 4.538 4.521 4.538 4.446 4.742 14,331,557 4.5381 -3.43%
2009-02-26 0 8.750 8.660 8.750 8.660 9.100 11,042,421 96,874,409 8.7729 4.699 4.650 4.699 4.650 4.887 20,563,387 4.7110 -3.85%
2009-02-25 0 9.100 9.000 9.100 8.700 9.220 18,471,339 166,760,077 9.0280 4.887 4.833 4.887 4.672 4.951 34,397,646 4.8480 2.02%
2009-02-24 0 8.920 8.900 8.920 8.460 8.930 13,149,000 115,047,910 8.7496 4.790 4.779 4.790 4.543 4.795 24,486,295 4.6985 0.79%
2009-02-23 0 8.850 8.850 8.880 8.480 8.910 8,674,000 75,355,140 8.6875 4.752 4.752 4.769 4.554 4.785 16,152,872 4.6651 2.91%
2009-02-20 0 8.600 8.410 8.600 8.260 8.640 7,452,000 63,251,300 8.4878 4.618 4.516 4.618 4.436 4.640 13,877,243 4.5579 0.58%
2009-02-19 0 8.550 8.540 8.550 8.150 8.750 13,580,983 116,449,577 8.5745 4.591 4.586 4.591 4.377 4.699 25,290,741 4.6044 4.27%
2009-02-18 0 8.200 8.120 8.200 7.700 8.240 19,866,494 159,649,476 8.0361 4.403 4.360 4.403 4.135 4.425 36,995,728 4.3153 4.06%
2009-02-17 0 7.880 7.860 7.880 7.880 8.380 11,095,090 89,743,740 8.0886 4.232 4.221 4.232 4.232 4.500 20,661,468 4.3435 -5.97%
2009-02-16 0 8.380 8.380 8.420 8.320 8.820 10,657,390 90,063,913 8.4508 4.500 4.500 4.521 4.468 4.736 19,846,375 4.5381 -4.77%
2009-02-13 0 8.800 8.800 8.850 8.720 8.970 10,211,802 90,466,712 8.8590 4.726 4.726 4.752 4.683 4.817 19,016,594 4.7573 0.23%
2009-02-12 0 8.780 8.770 8.780 8.760 8.990 8,811,536 77,808,004 8.8302 4.715 4.709 4.715 4.704 4.828 16,408,994 4.7418 -1.90%
2009-02-11 0 8.950 8.940 8.950 8.520 9.000 14,250,537 124,426,833 8.7314 4.806 4.801 4.806 4.575 4.833 26,537,596 4.6887 -0.22%
2009-02-10 0 8.970 8.920 8.970 8.700 9.100 23,367,330 209,851,613 8.9806 4.817 4.790 4.817 4.672 4.887 43,515,045 4.8225 -1.86%
2009-02-09 0 9.140 9.140 9.150 8.910 9.310 25,414,000 231,230,728 9.0986 4.908 4.908 4.913 4.785 4.999 47,326,389 4.8859 0.77%
2009-02-06 0 9.070 9.050 9.070 8.610 9.130 20,677,000 185,416,652 8.9673 4.871 4.860 4.871 4.624 4.903 38,505,066 4.8154 3.78%
2009-02-05 0 8.740 8.700 8.740 8.160 9.030 18,241,002 159,521,193 8.7452 4.693 4.672 4.693 4.382 4.849 33,968,708 4.6961 3.92%
2009-02-04 0 8.410 8.410 8.430 8.300 8.520 12,461,000 104,783,390 8.4089 4.516 4.516 4.527 4.457 4.575 23,205,089 4.5155 2.56%
2009-02-03 0 8.200 8.180 8.200 8.030 8.860 28,277,455 232,827,719 8.2337 4.403 4.393 4.403 4.312 4.758 52,658,764 4.4214 -6.29%
2009-02-02 0 8.750 8.710 8.750 8.670 9.020 10,479,000 91,900,780 8.7700 4.699 4.677 4.699 4.656 4.844 19,514,174 4.7094 -4.37%
2009-01-30 0 9.150 9.100 9.150 8.770 9.150 24,711,000 221,564,458 8.9662 4.913 4.887 4.913 4.709 4.913 46,017,250 4.8148 -0.54%
2009-01-29 0 9.200 9.190 9.200 9.000 9.340 12,433,449 114,333,800 9.1957 4.940 4.935 4.940 4.833 5.016 23,153,783 4.9380 5.38%
2009-01-23 0 8.730 8.730 8.800 8.490 9.000 7,015,869 61,389,862 8.7501 4.688 4.688 4.726 4.559 4.833 13,065,072 4.6988 -3.00%
2009-01-22 0 9.000 9.000 9.040 8.970 9.200 12,537,758 112,988,292 9.0118 4.833 4.833 4.854 4.817 4.940 23,348,029 4.8393 1.58%
2009-01-21 0 8.860 8.860 8.870 8.700 9.150 12,237,000 109,037,780 8.9105 4.758 4.758 4.763 4.672 4.913 22,787,952 4.7849 -3.28%
2009-01-20 0 9.160 9.160 9.240 8.900 9.400 14,833,826 136,058,398 9.1722 4.919 4.919 4.962 4.779 5.048 27,623,807 4.9254 -4.18%
2009-01-19 0 9.560 9.530 9.560 9.520 10.42 13,721,000 133,349,320 9.7186 5.134 5.118 5.134 5.112 5.595 25,551,483 5.2188 -4.40%
2009-01-16 0 10.00 9.950 10.00 9.450 10.02 13,073,900 129,352,279 9.8939 5.370 5.343 5.370 5.075 5.381 24,346,442 5.3130 7.18%
2009-01-15 0 9.330 9.330 9.370 8.790 9.460 16,827,230 154,161,501 9.1614 5.010 5.010 5.032 4.720 5.080 31,335,958 4.9196 -1.79%
2009-01-14 0 9.500 9.500 9.520 8.700 9.630 13,633,500 127,495,280 9.3516 5.101 5.101 5.112 4.672 5.171 25,388,539 5.0218 8.08%
2009-01-13 0 8.790 8.780 8.790 8.630 8.910 16,194,000 142,220,206 8.7823 4.720 4.715 4.720 4.634 4.785 30,156,746 4.7160 1.85%
2009-01-12 0 8.630 8.630 8.700 8.610 9.420 17,502,252 157,932,388 9.0235 4.634 4.634 4.672 4.624 5.058 32,592,995 4.8456 -8.09%
2009-01-09 0 9.390 9.390 9.400 9.250 9.550 13,400,210 126,237,533 9.4206 5.042 5.042 5.048 4.967 5.128 24,954,102 5.0588 -0.74%
2009-01-08 0 9.460 9.380 9.460 9.250 9.670 12,550,062 119,424,313 9.5158 5.080 5.037 5.080 4.967 5.193 23,370,942 5.1099 -4.83%
2009-01-07 0 9.940 9.940 10.00 9.780 10.54 32,461,307 328,720,104 10.127 5.338 5.338 5.370 5.252 5.660 60,450,006 5.4379 -0.60%
2009-01-06 0 10.00 9.980 10.00 9.920 10.54 14,366,711 145,428,812 10.123 5.370 5.359 5.370 5.327 5.660 26,753,937 5.4358 -4.76%
2009-01-05 0 10.50 10.42 10.50 9.870 10.50 11,587,581 118,689,197 10.243 5.638 5.595 5.638 5.300 5.638 21,578,593 5.5003 6.06%
2009-01-02 0 9.900 9.900 9.910 9.480 9.930 4,083,000 39,606,830 9.7004 5.316 5.316 5.322 5.091 5.332 7,603,433 5.2091 4.21%
2008-12-31 0 9.500 9.400 9.500 9.300 9.670 7,626,500 71,979,139 9.4380 5.101 5.048 5.101 4.994 5.193 14,202,200 5.0682 -1.04%
2008-12-30 0 9.600 9.590 9.600 9.240 9.690 4,057,605 38,316,572 9.4431 5.155 5.150 5.155 4.962 5.203 7,556,142 5.0709 0.84%
2008-12-29 0 9.520 9.500 9.520 9.010 9.610 3,707,201 34,554,321 9.3209 5.112 5.101 5.112 4.838 5.161 6,903,614 5.0053 2.92%
2008-12-24 0 9.250 9.200 9.250 8.950 9.300 5,536,000 50,700,272 9.1583 4.967 4.940 4.967 4.806 4.994 10,309,235 4.9179 -1.07%
2008-12-23 0 9.350 9.350 9.360 8.800 9.670 13,286,000 121,119,060 9.1163 5.021 5.021 5.026 4.726 5.193 24,741,418 4.8954 -1.79%
2008-12-22 0 9.520 9.510 9.520 9.520 10.44 9,498,800 93,452,152 9.8383 5.112 5.107 5.112 5.112 5.606 17,688,829 5.2831 -5.93%
2008-12-19 0 10.12 10.12 10.20 10.12 10.96 16,496,737 175,163,373 10.618 5.434 5.434 5.477 5.434 5.885 30,720,508 5.7018 -1.56%
2008-12-18 0 10.28 10.28 10.30 10.06 10.52 13,491,912 139,103,184 10.310 5.520 5.520 5.531 5.402 5.649 25,124,871 5.5365 2.80%
2008-12-17 0 10.00 9.940 10.00 9.700 10.24 25,435,897 254,714,027 10.014 5.370 5.338 5.370 5.209 5.499 47,367,166 5.3774 4.82%
2008-12-16 0 9.540 9.530 9.540 9.100 9.880 14,312,000 136,813,480 9.5594 5.123 5.118 5.123 4.887 5.306 26,652,053 5.1333 6.00%
2008-12-15 0 9.000 9.000 9.230 8.900 9.480 18,536,000 170,770,060 9.2129 4.833 4.833 4.956 4.779 5.091 34,518,059 4.9473 1.69%
2008-12-12 0 8.850 8.810 8.880 8.100 9.080 26,482,000 225,262,220 8.5062 4.752 4.731 4.769 4.350 4.876 49,315,237 4.5678 -3.80%
2008-12-11 0 9.200 9.200 9.280 9.120 9.800 17,962,280 168,534,494 9.3827 4.940 4.940 4.983 4.897 5.263 33,449,668 5.0385 -5.15%
2008-12-10 0 9.700 9.700 9.750 9.380 9.820 21,264,000 204,858,398 9.6340 5.209 5.209 5.236 5.037 5.273 39,598,187 5.1734 2.11%
2008-12-09 0 9.500 9.500 9.530 9.360 10.92 30,861,873 309,186,202 10.018 5.101 5.101 5.118 5.026 5.864 57,471,512 5.3798 -7.05%
2008-12-08 0 10.22 10.22 10.44 9.550 10.50 31,939,000 324,871,416 10.172 5.488 5.488 5.606 5.128 5.638 59,477,356 5.4621 7.58%
2008-12-05 0 9.500 9.450 9.500 8.790 9.510 21,695,554 201,104,932 9.2694 5.101 5.075 5.101 4.720 5.107 40,401,835 4.9776 5.67%
2008-12-04 0 8.990 8.990 9.000 8.800 9.550 6,490,000 59,367,960 9.1476 4.828 4.828 4.833 4.726 5.128 12,085,790 4.9122 -3.33%
2008-12-03 0 9.300 9.300 9.430 9.240 9.700 26,487,433 250,175,554 9.4451 4.994 4.994 5.064 4.962 5.209 49,325,354 5.0719 -1.38%
2008-12-02 0 9.430 9.380 9.430 9.100 9.710 16,945,746 159,986,230 9.4411 5.064 5.037 5.064 4.887 5.214 31,556,660 5.0698 -3.78%
2008-12-01 0 9.800 9.700 9.800 8.780 9.930 22,344,000 212,382,330 9.5051 5.263 5.209 5.263 4.715 5.332 41,609,382 5.1042 9.74%
2008-11-28 0 8.930 8.920 8.930 8.700 9.510 27,359,000 247,023,072 9.0290 4.795 4.790 4.795 4.672 5.107 50,948,402 4.8485 -3.98%
2008-11-27 0 9.300 9.260 9.300 9.150 10.30 36,664,117 352,201,902 9.6062 4.994 4.973 4.994 4.913 5.531 68,276,551 5.1585 5.32%
2008-11-26 0 8.830 8.830 8.850 8.000 9.090 20,301,220 174,760,173 8.6084 4.742 4.742 4.752 4.296 4.881 37,805,282 4.6226 6.90%
2008-11-25 0 8.260 8.210 8.260 7.910 8.500 11,131,000 91,919,980 8.2580 4.436 4.409 4.436 4.248 4.564 20,728,340 4.4345 3.77%
2008-11-24 0 7.960 7.960 7.980 7.770 8.300 4,250,273 34,287,829 8.0672 4.274 4.274 4.285 4.172 4.457 7,914,932 4.3320 -0.50%
2008-11-21 0 8.000 7.990 8.000 7.100 8.300 21,528,792 168,847,390 7.8429 4.296 4.291 4.296 3.813 4.457 40,091,288 4.2116 7.38%
2008-11-20 0 7.450 7.450 7.470 7.330 7.800 12,315,200 92,633,930 7.5219 4.001 4.001 4.011 3.936 4.189 22,933,578 4.0392 -6.88%
2008-11-19 0 8.000 8.000 8.030 7.710 8.200 8,700,951 69,083,511 7.9398 4.296 4.296 4.312 4.140 4.403 16,203,061 4.2636 1.27%
2008-11-18 0 7.900 7.900 7.910 7.280 8.310 9,846,000 76,525,352 7.7722 4.242 4.242 4.248 3.909 4.462 18,335,391 4.1736 -5.39%
2008-11-17 0 8.350 8.350 8.410 8.310 8.570 7,349,000 61,808,535 8.4105 4.484 4.484 4.516 4.462 4.602 13,685,435 4.5164 -0.60%
2008-11-14 0 8.400 8.380 8.400 8.370 8.600 8,304,393 70,414,342 8.4792 4.511 4.500 4.511 4.495 4.618 15,464,584 4.5533 2.31%
2008-11-13 0 8.210 8.210 8.260 8.050 8.380 15,256,718 125,854,869 8.2491 4.409 4.409 4.436 4.323 4.500 28,411,323 4.4297 -5.63%
2008-11-12 0 8.700 8.680 8.700 7.990 9.160 37,347,000 313,231,643 8.3871 4.672 4.661 4.672 4.291 4.919 69,548,227 4.5038 -3.23%
2008-11-11 0 8.990 8.830 8.990 8.850 9.540 24,805,000 225,349,440 9.0848 4.828 4.742 4.828 4.752 5.123 46,192,299 4.8785 -2.28%
2008-11-10 0 9.200 9.200 9.320 8.830 9.390 19,833,673 183,276,440 9.2407 4.940 4.940 5.005 4.742 5.042 36,934,608 4.9622 11.79%
2008-11-07 0 8.230 8.230 8.270 7.650 8.410 16,379,205 133,429,039 8.1462 4.419 4.419 4.441 4.108 4.516 30,501,638 4.3745 1.60%
2008-11-06 0 8.100 8.100 8.110 7.880 8.450 21,828,000 176,649,440 8.0928 4.350 4.350 4.355 4.232 4.538 40,648,478 4.3458 -8.99%
2008-11-05 0 8.900 8.900 8.910 8.700 9.720 23,594,000 216,661,112 9.1829 4.779 4.779 4.785 4.672 5.220 43,937,154 4.9312 8.01%
2008-11-04 0 8.240 8.220 8.240 7.760 8.790 10,936,500 91,032,920 8.3238 4.425 4.414 4.425 4.167 4.720 20,366,139 4.4698 3.78%
2008-11-03 0 7.940 7.940 8.100 7.700 8.390 11,628,544 95,372,195 8.2016 4.264 4.264 4.350 4.135 4.505 21,654,875 4.4042 4.47%
2008-10-31 0 7.600 7.570 7.600 6.770 7.750 17,384,023 129,064,775 7.4243 4.081 4.065 4.081 3.635 4.162 32,372,827 3.9868 8.73%
2008-10-30 0 6.990 6.990 7.160 6.780 7.430 20,317,000 143,890,590 7.0823 3.754 3.754 3.845 3.641 3.990 37,834,668 3.8031 10.08%
2008-10-29 0 6.350 6.350 6.360 6.030 7.460 18,656,600 126,772,060 6.7950 3.410 3.410 3.415 3.238 4.006 34,742,642 3.6489 -5.22%
2008-10-28 0 6.700 6.680 6.700 5.900 7.080 33,735,624 221,875,847 6.5769 3.598 3.587 3.598 3.168 3.802 62,823,061 3.5318 -6.94%
2008-10-27 0 7.200 7.100 7.200 5.940 7.870 38,827,500 257,722,125 6.6376 3.866 3.813 3.866 3.190 4.226 72,305,240 3.5644 -10.00%
2008-10-24 0 8.000 8.000 8.030 7.650 8.290 20,904,001 167,448,178 8.0103 4.296 4.296 4.312 4.108 4.452 38,927,791 4.3015 -7.41%
2008-10-23 0 8.640 8.600 8.640 7.950 9.090 46,338,540 392,227,696 8.4644 4.640 4.618 4.640 4.269 4.881 86,292,428 4.5453 2.25%
2008-10-22 0 8.450 8.450 8.500 7.930 8.800 26,984,146 221,778,425 8.2188 4.538 4.538 4.564 4.258 4.726 50,250,342 4.4135 -5.27%
2008-10-21 0 8.920 8.850 8.920 8.830 9.850 37,716,108 340,972,622 9.0405 4.790 4.752 4.790 4.742 5.289 70,235,587 4.8547 2.53%
2008-10-20 0 8.700 8.680 8.700 7.830 9.100 34,793,700 295,857,308 8.5032 4.672 4.661 4.672 4.205 4.887 64,793,428 4.5662 12.99%
2008-10-17 0 7.700 7.700 7.800 7.280 8.100 17,278,400 133,077,540 7.7020 4.135 4.135 4.189 3.909 4.350 32,176,134 4.1359 1.72%
2008-10-16 0 7.570 7.360 7.570 6.930 7.600 15,372,000 111,601,070 7.2600 4.065 3.952 4.065 3.721 4.081 28,626,003 3.8986 0.26%
2008-10-15 0 7.550 7.550 7.590 7.440 8.300 19,481,000 151,736,820 7.7890 4.054 4.054 4.076 3.995 4.457 36,277,854 4.1826 -7.93%
2008-10-14 0 8.200 8.190 8.200 7.930 8.580 22,689,125 187,076,441 8.2452 4.403 4.398 4.403 4.258 4.607 42,252,080 4.4276 11.56%
2008-10-13 0 7.350 7.210 7.350 6.830 7.710 20,464,000 148,236,513 7.2438 3.947 3.872 3.947 3.668 4.140 38,108,414 3.8899 8.09%
2008-10-10 0 6.800 6.800 6.850 6.320 6.970 13,953,900 93,329,434 6.6884 3.652 3.652 3.678 3.394 3.743 25,985,193 3.5916 -6.59%
2008-10-09 0 7.280 7.280 7.400 7.210 7.500 16,199,677 119,176,506 7.3567 3.909 3.909 3.974 3.872 4.027 30,167,318 3.9505 1.25%
2008-10-08 0 7.190 7.190 7.280 7.070 7.700 23,348,460 173,447,265 7.4286 3.861 3.861 3.909 3.797 4.135 43,479,905 3.9891 -10.64%
2008-10-06 0 8.080 8.080 8.150 7.970 8.620 16,843,418 138,648,427 8.2316 4.321 4.321 4.358 4.262 4.609 31,498,647 4.4017 -9.01%
2008-10-03 0 8.880 8.850 8.880 8.670 9.600 25,805,000 233,770,260 9.0591 4.748 4.732 4.748 4.636 5.133 48,257,580 4.8442 0.34%
2008-10-02 0 8.850 8.830 8.850 8.090 9.030 38,663,000 341,018,270 8.8203 4.732 4.722 4.732 4.326 4.829 72,303,151 4.7165 9.80%
2008-09-30 0 8.060 8.000 8.060 7.160 8.150 20,673,765 162,723,194 7.8710 4.310 4.278 4.310 3.829 4.358 38,661,727 4.2089 2.81%
2008-09-29 0 7.840 7.800 7.840 7.690 8.280 23,400,000 183,682,780 7.8497 4.192 4.171 4.192 4.112 4.428 43,760,022 4.1975 -2.00%
2008-09-26 0 8.000 7.980 8.000 7.610 9.000 25,648,413 211,406,272 8.2425 4.278 4.267 4.278 4.069 4.813 47,964,749 4.4075 0.63%
2008-09-25 0 7.950 7.910 7.950 7.900 8.290 16,762,000 135,655,300 8.0930 4.251 4.230 4.251 4.224 4.433 31,346,389 4.3276 2.05%
2008-09-24 0 7.790 7.790 7.850 7.600 7.970 17,240,000 134,754,324 7.8164 4.166 4.166 4.198 4.064 4.262 32,240,290 4.1797 -2.63%
2008-09-23 0 8.000 8.000 8.190 8.000 8.960 19,185,745 159,654,739 8.3215 4.278 4.278 4.379 4.278 4.791 35,879,001 4.4498 -12.38%
2008-09-22 0 9.130 9.010 9.130 8.900 10.20 34,580,828 317,342,507 9.1768 4.882 4.818 4.882 4.759 5.454 64,669,137 4.9072 6.16%
2008-09-19 0 8.600 8.580 8.600 8.380 9.140 40,837,085 359,436,480 8.8017 4.599 4.588 4.599 4.481 4.887 76,368,878 4.7066 11.69%
2008-09-18 0 7.700 7.620 7.700 6.500 7.770 21,745,000 151,502,880 6.9673 4.117 4.075 4.117 3.476 4.155 40,665,029 3.7256 2.53%
2008-09-17 0 7.510 7.350 7.510 7.310 8.200 25,560,478 196,593,242 7.6913 4.016 3.930 4.016 3.909 4.385 47,800,303 4.1128 -3.47%
2008-09-16 0 7.780 7.750 7.780 6.770 8.400 66,282,219 493,215,173 7.4411 4.160 4.144 4.160 3.620 4.492 123,953,477 3.9790 6.87%
2008-09-12 0 7.280 7.250 7.280 7.000 7.500 32,910,429 237,207,626 7.2077 3.893 3.877 3.893 3.743 4.011 61,545,346 3.8542 0.00%
2008-09-11 0 7.280 7.280 7.290 7.100 8.000 32,923,447 246,422,630 7.4847 3.893 3.893 3.898 3.797 4.278 61,569,691 4.0023 -11.11%
2008-09-10 0 8.190 8.100 8.190 7.850 8.370 20,864,740 170,171,568 8.1559 4.379 4.331 4.379 4.198 4.476 39,018,867 4.3613 -4.55%
2008-09-09 0 8.580 8.580 8.720 8.580 9.000 31,476,098 276,587,334 8.7872 4.588 4.588 4.663 4.588 4.813 58,863,023 4.6988 -3.05%
2008-09-08 0 8.850 8.800 8.850 8.600 9.170 23,443,600 208,697,606 8.9021 4.732 4.706 4.732 4.599 4.904 43,841,558 4.7603 4.24%
2008-09-05 0 8.490 8.350 8.490 8.110 8.500 11,087,000 92,769,640 8.3674 4.540 4.465 4.540 4.337 4.545 20,733,648 4.4744 -1.28%
2008-09-04 0 8.600 8.550 8.600 8.400 8.740 13,713,000 116,929,990 8.5269 4.599 4.572 4.599 4.492 4.674 25,644,495 4.5597 -1.71%
2008-09-03 0 8.750 8.750 8.760 8.680 9.320 21,591,000 191,859,161 8.8861 4.679 4.679 4.684 4.641 4.984 40,377,036 4.7517 -3.21%
2008-09-02 0 9.040 9.040 9.060 8.950 9.200 16,642,000 150,802,115 9.0615 4.834 4.834 4.845 4.786 4.920 31,121,978 4.8455 -0.99%
2008-09-01 0 9.130 9.130 9.150 9.030 9.280 12,582,000 115,181,280 9.1544 4.882 4.882 4.893 4.829 4.962 23,529,427 4.8952 -1.19%
2008-08-29 0 9.240 9.230 9.240 9.060 9.380 21,795,000 201,948,320 9.2658 4.941 4.936 4.941 4.845 5.016 40,758,533 4.9547 3.82%
2008-08-28 0 8.900 8.870 8.900 8.800 9.360 29,630,134 268,527,465 9.0626 4.759 4.743 4.759 4.706 5.005 55,410,911 4.8461 -3.26%
2008-08-27 0 9.200 9.080 9.200 8.420 9.200 24,160,000 213,467,880 8.8356 4.920 4.855 4.920 4.502 4.920 45,181,288 4.7247 9.00%
2008-08-26 0 8.440 8.440 8.450 7.950 8.450 16,356,001 133,311,928 8.1506 4.513 4.513 4.519 4.251 4.519 30,587,135 4.3584 2.93%
2008-08-25 0 8.200 8.120 8.200 7.910 8.200 30,431,106 244,931,340 8.0487 4.385 4.342 4.385 4.230 4.385 56,908,798 4.3039 3.80%
2008-08-21 0 7.900 7.880 7.900 7.800 8.300 33,328,000 269,519,598 8.0869 4.224 4.214 4.224 4.171 4.438 62,326,240 4.3243 -0.88%
2008-08-20 0 7.970 7.930 7.970 7.200 8.040 56,823,200 437,846,570 7.7054 4.262 4.240 4.262 3.850 4.299 106,264,294 4.1204 8.44%
2008-08-19 0 7.350 7.350 7.370 7.220 7.610 28,535,295 211,623,281 7.4162 3.930 3.930 3.941 3.861 4.069 53,363,468 3.9657 -2.52%
2008-08-18 0 7.540 7.500 7.550 7.290 7.920 20,035,792 149,622,651 7.4678 4.032 4.011 4.037 3.898 4.235 37,468,662 3.9933 -4.07%
2008-08-15 0 7.860 7.860 7.880 7.800 8.210 35,848,000 282,937,944 7.8927 4.203 4.203 4.214 4.171 4.390 67,038,858 4.2205 -5.76%
2008-08-14 0 8.340 8.340 8.390 7.830 8.540 34,940,869 285,786,696 8.1792 4.460 4.460 4.486 4.187 4.567 65,342,445 4.3737 -0.95%
2008-08-13 0 8.420 8.380 8.420 8.180 8.530 21,292,300 178,618,932 8.3889 4.502 4.481 4.502 4.374 4.561 39,818,441 4.4858 0.48%
2008-08-12 0 8.380 8.360 8.380 8.160 8.650 18,824,000 157,549,860 8.3696 4.481 4.470 4.481 4.363 4.625 35,202,507 4.4755 3.08%
2008-08-11 0 8.130 8.130 8.240 8.130 8.400 20,299,000 168,661,760 8.3089 4.347 4.347 4.406 4.347 4.492 37,960,884 4.4430 -3.10%
2008-08-08 0 8.390 8.380 8.390 8.350 8.800 34,813,972 298,654,632 8.5786 4.486 4.481 4.486 4.465 4.706 65,105,136 4.5873 -2.44%
2008-08-07 0 8.600 8.600 8.640 8.530 9.450 33,588,985 293,319,598 8.7326 4.599 4.599 4.620 4.561 5.053 62,814,305 4.6696 -7.53%
2008-08-05 0 9.300 9.280 9.300 9.180 10.12 37,964,000 360,003,920 9.4828 4.973 4.962 4.973 4.909 5.412 70,995,961 5.0708 -8.64%
2008-08-04 0 10.18 10.18 10.20 9.900 10.26 13,741,000 139,222,020 10.132 5.444 5.444 5.454 5.294 5.486 25,696,857 5.4179 -0.97%
2008-08-01 0 10.28 10.28 10.30 10.08 10.34 15,024,000 153,034,056 10.186 5.497 5.497 5.508 5.390 5.529 28,096,178 5.4468 -0.58%
2008-07-31 0 10.34 10.34 10.36 10.28 10.54 20,378,148 211,220,916 10.365 5.529 5.529 5.540 5.497 5.636 38,108,898 5.5426 -0.96%
2008-07-30 0 10.44 10.44 10.48 10.42 10.80 7,917,400 84,047,860 10.616 5.583 5.583 5.604 5.572 5.775 14,806,222 5.6765 0.19%
2008-07-29 0 10.42 10.42 10.44 10.28 10.62 21,510,000 223,569,720 10.394 5.572 5.572 5.583 5.497 5.679 40,225,559 5.5579 -5.27%
2008-07-28 0 11.00 11.00 11.04 11.00 11.50 19,122,000 214,720,520 11.229 5.882 5.882 5.903 5.882 6.149 35,759,792 6.0045 0.00%
2008-07-25 0 11.00 10.90 11.00 10.62 11.00 20,109,125 216,384,809 10.761 5.882 5.829 5.882 5.679 5.882 37,605,802 5.7540 -2.48%
2008-07-24 0 11.28 11.26 11.28 11.20 12.20 24,984,687 287,097,404 11.491 6.032 6.021 6.032 5.989 6.524 46,723,524 6.1446 -3.42%
2008-07-23 0 11.68 11.68 11.70 11.38 11.78 26,566,000 309,096,240 11.635 6.246 6.246 6.256 6.085 6.299 49,680,716 6.2217 6.18%
2008-07-22 0 11.00 11.00 11.02 10.82 11.28 29,234,000 323,682,152 11.072 5.882 5.882 5.893 5.786 6.032 54,670,106 5.9206 -0.18%
2008-07-21 0 11.02 11.02 11.04 10.80 11.42 26,242,844 291,522,929 11.109 5.893 5.893 5.903 5.775 6.107 49,076,386 5.9402 3.96%
2008-07-18 0 10.60 10.60 10.64 10.40 10.80 10,902,000 115,424,440 10.587 5.668 5.668 5.690 5.561 5.775 20,387,682 5.6615 1.15%
2008-07-17 0 10.48 10.40 10.48 10.34 10.68 24,681,860 259,003,827 10.494 5.604 5.561 5.604 5.529 5.711 46,157,211 5.6113 3.56%
2008-07-16 0 10.12 10.12 10.18 10.08 10.80 31,858,614 328,730,121 10.318 5.412 5.412 5.444 5.390 5.775 59,578,361 5.5176 -3.44%
2008-07-15 0 10.48 10.48 10.50 10.40 11.26 30,698,000 324,560,944 10.573 5.604 5.604 5.615 5.561 6.021 57,407,913 5.6536 -9.66%
2008-07-14 0 11.60 11.58 11.60 11.34 12.18 20,861,634 241,707,146 11.586 6.203 6.192 6.203 6.064 6.513 39,013,058 6.1955 -4.76%
2008-07-11 0 12.18 12.16 12.18 11.50 12.40 24,722,000 296,589,660 11.997 6.513 6.502 6.513 6.149 6.631 46,232,276 6.4152 4.28%
2008-07-10 0 11.68 11.66 11.68 10.72 11.92 31,940,000 369,447,460 11.567 6.246 6.235 6.246 5.732 6.374 59,730,560 6.1852 5.61%
2008-07-09 0 11.06 11.06 11.08 10.88 11.40 19,377,000 214,333,090 11.061 5.914 5.914 5.925 5.818 6.096 36,236,665 5.9148 4.34%
2008-07-08 0 10.60 10.56 10.60 10.30 10.88 12,513,000 131,304,980 10.493 5.668 5.647 5.668 5.508 5.818 23,400,391 5.6112 -3.46%
2008-07-07 0 10.98 10.96 10.98 10.30 11.16 32,138,975 352,160,110 10.957 5.871 5.861 5.871 5.508 5.968 60,102,661 5.8593 7.65%
2008-07-04 0 10.20 10.18 10.20 9.850 10.34 19,027,000 192,957,380 10.141 5.454 5.444 5.454 5.267 5.529 35,582,134 5.4229 0.99%
2008-07-03 0 10.10 10.08 10.10 9.930 10.46 22,267,000 226,975,248 10.193 5.401 5.390 5.401 5.310 5.593 41,641,214 5.4507 -5.43%
2008-07-02 0 10.68 10.62 10.68 10.04 10.76 17,486,100 184,725,790 10.564 5.711 5.679 5.711 5.369 5.754 32,700,518 5.6490 -1.11%
2008-06-30 0 10.80 10.74 10.80 10.40 10.80 20,211,908 215,683,903 10.671 5.775 5.743 5.775 5.561 5.775 37,798,015 5.7062 -0.92%
2008-06-27 0 10.90 10.90 10.94 10.42 11.12 13,176,200 142,680,240 10.829 5.829 5.829 5.850 5.572 5.946 24,640,633 5.7904 1.30%
2008-06-26 0 10.76 10.70 10.76 10.54 12.26 25,247,300 275,954,950 10.930 5.754 5.722 5.754 5.636 6.556 47,214,633 5.8447 -0.37%
2008-06-25 0 10.80 10.78 10.80 10.40 11.38 21,451,000 231,025,280 10.770 5.775 5.764 5.775 5.561 6.085 40,115,224 5.7590 -3.57%
2008-06-24 0 11.20 11.14 11.20 11.08 11.98 28,998,800 324,956,360 11.206 5.989 5.957 5.989 5.925 6.406 54,230,262 5.9922 -5.72%
2008-06-23 0 11.88 11.86 11.88 11.84 12.42 25,571,253 308,049,782 12.047 6.353 6.342 6.353 6.331 6.641 47,820,453 6.4418 -6.31%
2008-06-20 0 12.68 12.54 12.68 12.48 12.80 12,224,567 153,473,345 12.555 6.780 6.706 6.780 6.673 6.845 22,860,997 6.7133 0.32%
2008-06-19 0 12.64 12.62 12.64 12.54 13.02 8,091,790 103,252,850 12.760 6.759 6.748 6.759 6.706 6.962 15,132,347 6.8233 -2.92%
2008-06-18 0 13.02 12.96 13.02 12.52 13.26 9,034,000 117,211,990 12.975 6.962 6.930 6.962 6.695 7.091 16,894,361 6.9379 1.72%
2008-06-17 0 12.80 12.78 12.80 12.64 12.96 11,413,000 145,456,800 12.745 6.845 6.834 6.845 6.759 6.930 21,343,296 6.8151 1.91%
2008-06-16 0 12.56 12.56 12.64 12.22 13.20 20,886,298 264,195,674 12.649 6.716 6.716 6.759 6.534 7.058 39,059,182 6.7640 3.12%
2008-06-13 0 12.18 12.18 12.22 12.14 12.50 10,348,000 126,774,280 12.251 6.513 6.513 6.534 6.492 6.684 19,351,654 6.5511 -1.30%
2008-06-12 0 12.34 12.34 12.36 11.92 12.38 21,264,456 258,057,752 12.136 6.599 6.599 6.609 6.374 6.620 39,766,370 6.4893 -2.53%
2008-06-11 0 12.66 12.66 12.70 12.46 12.90 18,210,000 230,840,640 12.677 6.770 6.770 6.791 6.663 6.898 34,054,274 6.7786 -3.65%
2008-06-10 0 13.14 13.14 13.16 12.40 13.38 15,363,689 199,324,887 12.974 7.026 7.026 7.037 6.631 7.155 28,731,426 6.9375 -3.52%
2008-06-06 0 13.62 13.60 13.62 13.42 13.80 3,769,000 51,254,700 13.599 7.283 7.272 7.283 7.176 7.379 7,048,356 7.2719 1.49%
2008-06-05 0 13.42 13.42 13.52 13.40 13.96 7,992,000 108,694,000 13.600 7.176 7.176 7.230 7.165 7.465 14,945,731 7.2726 -2.19%
2008-06-04 0 13.72 13.70 13.72 13.68 14.12 6,009,000 83,419,720 13.882 7.337 7.326 7.337 7.315 7.550 11,237,349 7.4234 -1.29%
2008-06-03 0 13.90 13.90 13.98 13.60 14.10 9,262,000 127,611,390 13.778 7.433 7.433 7.476 7.272 7.540 17,320,740 7.3675 -0.71%
2008-06-02 0 14.00 13.82 14.00 13.28 14.00 11,816,000 161,235,626 13.646 7.486 7.390 7.486 7.101 7.486 22,096,941 7.2967 5.90%
2008-05-30 0 13.22 13.22 13.32 13.06 13.84 26,000,856 347,775,232 13.376 7.069 7.069 7.123 6.984 7.401 48,623,848 7.1524 -2.79%
2008-05-29 0 13.60 13.58 13.60 13.28 13.80 14,411,327 193,447,015 13.423 7.272 7.262 7.272 7.101 7.379 26,950,427 7.1779 3.82%
2008-05-28 0 13.10 13.10 13.18 13.10 13.60 9,950,033 132,489,192 13.315 7.005 7.005 7.048 7.005 7.272 18,607,422 7.1202 -1.06%
2008-05-27 0 13.24 13.18 13.24 12.78 13.82 18,910,000 250,628,720 13.254 7.080 7.048 7.080 6.834 7.390 35,363,334 7.0872 6.43%
2008-05-26 0 12.44 12.44 12.46 12.04 12.78 16,011,080 198,735,067 12.412 6.652 6.652 6.663 6.438 6.834 29,942,103 6.6373 -2.66%
2008-05-23 0 12.78 12.74 12.78 12.66 12.94 15,802,000 202,042,480 12.786 6.834 6.813 6.834 6.770 6.919 29,551,106 6.8371 0.63%
2008-05-22 0 12.70 12.72 12.80 12.46 13.00 13,232,006 168,378,756 12.725 6.791 6.802 6.845 6.663 6.952 24,744,995 6.8046 -2.35%
2008-05-21 0 13.08 13.14 13.18 12.70 13.14 20,316,313 263,922,036 12.991 6.955 6.987 7.008 6.753 6.987 38,209,431 6.9072 -0.76%
2008-05-20 0 13.18 13.10 13.12 12.82 13.56 18,950,474 249,200,710 13.150 7.008 6.965 6.976 6.817 7.210 35,640,661 6.9920 -3.37%
2008-05-19 0 13.64 13.64 13.66 13.46 13.82 12,246,000 166,343,540 13.583 7.253 7.253 7.263 7.157 7.348 23,031,378 7.2225 -1.16%
2008-05-16 0 13.80 13.82 13.88 13.50 13.92 19,359,500 265,035,450 13.690 7.338 7.348 7.380 7.178 7.401 36,409,927 7.2792 0.73%
2008-05-15 0 13.70 13.66 13.68 13.56 14.40 22,906,416 316,157,535 13.802 7.284 7.263 7.274 7.210 7.657 43,080,706 7.3387 -3.93%
2008-05-14 0 14.26 14.26 14.28 14.02 14.60 29,860,000 423,869,240 14.195 7.582 7.582 7.593 7.455 7.763 56,158,497 7.5477 -4.42%
2008-05-13 0 14.92 14.94 14.96 13.52 15.08 39,305,025 561,272,689 14.280 7.933 7.944 7.954 7.189 8.018 73,922,007 7.5928 2.75%
2008-05-09 0 14.52 14.50 14.52 14.40 14.94 6,276,000 91,341,280 14.554 7.720 7.710 7.720 7.657 7.944 11,803,440 7.7385 -1.76%
2008-05-08 0 14.78 14.78 14.80 14.44 15.30 16,498,000 242,720,184 14.712 7.859 7.859 7.869 7.678 8.135 31,028,228 7.8226 -3.15%
2008-05-07 0 15.26 15.26 15.30 15.20 16.66 11,455,520 179,437,147 15.664 8.114 8.114 8.135 8.082 8.858 21,544,701 8.3286 -5.45%
2008-05-06 0 16.14 16.12 16.14 15.82 16.40 5,464,000 88,114,415 16.126 8.582 8.571 8.582 8.412 8.720 10,276,290 8.5745 0.00%
2008-05-05 0 16.14 16.10 16.12 16.02 16.90 10,463,000 171,217,254 16.364 8.582 8.561 8.571 8.518 8.986 19,678,043 8.7009 -1.47%
2008-05-02 0 16.38 16.32 16.38 16.26 16.82 11,288,375 186,760,603 16.545 8.709 8.677 8.709 8.646 8.943 21,230,347 8.7969 1.99%
2008-04-30 0 16.06 16.06 16.10 15.78 16.26 19,296,000 311,116,800 16.123 8.539 8.539 8.561 8.390 8.646 36,290,501 8.5730 1.90%
2008-04-29 0 15.76 15.76 15.78 15.46 15.88 11,630,000 183,541,800 15.782 8.380 8.380 8.390 8.220 8.444 21,872,851 8.3913 1.81%
2008-04-28 0 15.48 15.46 15.50 15.16 15.58 9,523,000 146,296,920 15.362 8.231 8.220 8.241 8.061 8.284 17,910,160 8.1684 -1.28%
2008-04-25 0 15.68 15.62 15.68 15.66 16.32 10,478,000 166,514,742 15.892 8.337 8.305 8.337 8.327 8.677 19,706,253 8.4498 -0.76%
2008-04-24 0 15.80 15.92 15.94 15.38 16.50 24,797,000 391,533,420 15.790 8.401 8.465 8.475 8.178 8.773 46,636,378 8.3955 3.27%
2008-04-23 0 15.30 15.30 15.36 14.80 15.60 13,222,852 203,099,651 15.360 8.135 8.135 8.167 7.869 8.295 24,868,570 8.1669 3.52%
2008-04-22 0 14.78 14.72 14.90 13.84 15.30 12,623,082 186,588,944 14.782 7.859 7.827 7.922 7.359 8.135 23,740,566 7.8595 5.27%
2008-04-21 0 14.04 14.02 14.04 13.96 14.78 25,170,153 358,349,679 14.237 7.465 7.455 7.465 7.423 7.859 47,338,177 7.5700 2.63%
2008-04-18 0 13.68 13.68 13.78 13.50 13.96 4,430,636 60,996,187 13.767 7.274 7.274 7.327 7.178 7.423 8,332,815 7.3200 0.59%
2008-04-17 0 13.60 13.56 13.58 13.44 14.04 14,886,624 203,545,205 13.673 7.231 7.210 7.221 7.146 7.465 27,997,670 7.2701 3.19%
2008-04-16 0 13.18 13.28 13.30 12.68 13.74 12,488,297 164,673,215 13.186 7.008 7.061 7.072 6.742 7.306 23,487,073 7.0112 -1.49%
2008-04-15 0 13.38 13.36 13.38 13.00 13.80 22,583,648 301,216,958 13.338 7.114 7.104 7.114 6.912 7.338 42,473,668 7.0919 -4.56%
2008-04-14 0 14.02 14.02 14.04 13.76 14.70 23,224,000 329,722,438 14.197 7.455 7.455 7.465 7.316 7.816 43,677,995 7.5489 -6.53%
2008-04-11 0 15.00 14.92 15.00 14.50 15.06 9,892,000 147,445,839 14.906 7.976 7.933 7.976 7.710 8.008 18,604,148 7.9254 3.45%
2008-04-10 0 14.50 14.50 14.66 13.68 14.86 10,274,551 149,659,967 14.566 7.710 7.710 7.795 7.274 7.901 19,323,622 7.7449 1.40%
2008-04-09 0 14.30 14.24 14.34 13.96 15.02 16,838,000 242,502,380 14.402 7.603 7.572 7.625 7.423 7.986 31,667,675 7.6577 -4.92%
2008-04-08 0 15.04 15.00 15.04 14.80 15.18 12,073,000 181,044,420 14.996 7.997 7.976 7.997 7.869 8.071 22,706,012 7.9734 0.00%
2008-04-07 0 15.04 15.02 15.08 14.92 15.80 20,087,893 302,733,989 15.070 7.997 7.986 8.018 7.933 8.401 37,779,835 8.0131 -0.53%
2008-04-03 0 15.12 15.12 15.16 14.60 15.62 25,617,380 388,738,879 15.175 8.039 8.039 8.061 7.763 8.305 48,179,288 8.0686 2.86%
2008-04-02 0 14.70 14.52 14.70 14.26 14.78 14,824,000 217,043,578 14.641 7.816 7.720 7.816 7.582 7.859 27,879,891 7.7850 6.37%
2008-04-01 0 13.82 13.80 13.82 13.34 14.28 24,885,000 343,638,314 13.809 7.348 7.338 7.348 7.093 7.593 46,801,882 7.3424 2.37%
2008-03-31 0 13.50 13.40 13.50 13.20 13.96 20,138,400 272,795,124 13.546 7.178 7.125 7.178 7.019 7.423 37,874,825 7.2025 0.75%
2008-03-28 0 13.40 13.30 13.36 12.62 13.48 22,958,400 302,890,504 13.193 7.125 7.072 7.104 6.710 7.167 43,178,474 7.0148 6.18%
2008-03-27 0 12.62 12.50 12.52 11.80 13.04 34,964,500 443,449,980 12.683 6.710 6.646 6.657 6.274 6.933 65,758,666 6.7436 5.17%
2008-03-26 0 12.00 12.00 12.06 11.00 12.34 22,338,468 266,824,489 11.945 6.381 6.381 6.412 5.849 6.561 42,012,551 6.3511 2.21%
2008-03-25 0 11.74 11.74 11.78 10.86 11.86 19,449,200 222,065,888 11.418 6.242 6.242 6.264 5.774 6.306 36,578,628 6.0709 10.55%
2008-03-20 0 10.62 10.62 10.70 10.44 11.50 18,287,331 195,900,735 10.712 5.647 5.647 5.689 5.551 6.115 34,393,470 5.6959 -7.01%
2008-03-19 0 11.42 11.24 11.42 10.90 11.88 20,057,500 228,011,222 11.368 6.072 5.976 6.072 5.796 6.317 37,722,674 6.0444 8.35%
2008-03-18 0 10.54 10.60 10.66 10.10 10.72 9,892,000 102,872,120 10.400 5.604 5.636 5.668 5.370 5.700 18,604,148 5.5295 -0.57%
2008-03-17 0 10.60 10.64 10.74 10.48 11.30 15,168,000 163,208,120 10.760 5.636 5.657 5.711 5.572 6.008 28,526,861 5.7212 -7.02%
2008-03-14 0 11.40 11.30 11.38 11.20 11.90 12,932,000 148,144,196 11.456 6.061 6.008 6.051 5.955 6.327 24,321,557 6.0911 -1.89%
2008-03-13 0 11.62 11.58 11.62 11.50 12.26 12,607,796 150,534,470 11.940 6.178 6.157 6.178 6.115 6.519 23,711,817 6.3485 -5.68%
2008-03-12 0 12.32 12.32 12.34 11.74 13.16 31,554,992 394,257,454 12.494 6.551 6.551 6.561 6.242 6.997 59,346,313 6.6433 1.82%
2008-03-11 0 12.10 12.00 12.14 11.38 12.22 27,134,000 318,891,740 11.752 6.434 6.381 6.455 6.051 6.497 51,031,636 6.2489 -1.63%
2008-03-10 0 12.30 12.26 12.30 11.96 12.68 18,145,100 220,269,046 12.139 6.540 6.519 6.540 6.359 6.742 34,125,972 6.4546 -4.65%
2008-03-07 0 12.90 12.90 12.92 12.12 13.00 24,220,000 301,729,985 12.458 6.859 6.859 6.870 6.444 6.912 45,551,199 6.6240 -2.42%
2008-03-06 0 13.22 13.20 13.22 12.88 13.40 14,045,734 183,818,069 13.087 7.029 7.019 7.029 6.848 7.125 26,416,186 6.9585 0.61%
2008-03-05 0 13.14 13.18 13.20 12.70 14.00 23,868,000 311,241,918 13.040 6.987 7.008 7.019 6.753 7.444 44,889,183 6.9336 -5.19%
2008-03-04 0 13.86 13.80 13.86 13.70 14.52 11,324,800 159,049,840 14.044 7.369 7.338 7.369 7.284 7.720 21,298,853 7.4675 -3.75%
2008-03-03 0 14.40 14.34 14.40 13.88 14.48 8,113,000 115,481,038 14.234 7.657 7.625 7.657 7.380 7.699 15,258,335 7.5684 -1.77%
2008-02-29 0 14.66 14.66 14.70 14.50 14.94 11,906,000 173,841,200 14.601 7.795 7.795 7.816 7.710 7.944 22,391,931 7.7636 -2.53%
2008-02-28 0 15.04 15.00 15.02 14.64 15.22 6,518,000 97,979,360 15.032 7.997 7.976 7.986 7.784 8.093 12,258,576 7.9927 1.62%
2008-02-27 0 14.80 14.68 14.70 14.40 14.98 15,706,591 231,475,861 14.737 7.869 7.805 7.816 7.657 7.965 29,539,804 7.8361 4.37%
2008-02-26 0 14.18 14.10 14.18 13.92 14.90 19,101,000 271,540,684 14.216 7.540 7.497 7.540 7.401 7.922 35,923,759 7.5588 -3.14%
2008-02-25 0 14.64 14.60 14.76 14.46 14.90 9,968,438 145,711,081 14.617 7.784 7.763 7.848 7.689 7.922 18,747,907 7.7721 -2.40%
2008-02-22 0 15.00 15.08 15.18 14.18 15.12 12,489,600 181,586,914 14.539 7.976 8.018 8.071 7.540 8.039 23,489,523 7.7305 0.13%
2008-02-21 0 14.98 14.94 14.98 14.48 15.70 14,148,000 211,869,056 14.975 7.965 7.944 7.965 7.699 8.348 26,608,520 7.9625 -3.60%
2008-02-20 0 15.54 15.42 15.56 15.00 16.42 13,578,000 209,989,870 15.465 8.263 8.199 8.273 7.976 8.731 25,536,506 8.2231 -3.48%
2008-02-19 0 16.10 16.10 16.12 15.50 16.30 6,599,404 105,038,142 15.916 8.561 8.561 8.571 8.241 8.667 12,411,675 8.4629 3.21%
2008-02-18 0 15.60 15.50 15.60 15.50 16.00 9,096,000 142,809,572 15.700 8.295 8.241 8.295 8.241 8.507 17,107,089 8.3480 -2.13%
2008-02-15 0 15.94 15.94 15.96 15.00 16.00 18,128,596 284,478,307 15.692 8.475 8.475 8.486 7.976 8.507 34,094,933 8.3437 3.51%
2008-02-14 0 15.40 15.34 15.38 15.00 15.64 16,773,000 258,230,008 15.396 8.188 8.156 8.178 7.976 8.316 31,545,427 8.1860 5.05%
2008-02-13 0 14.66 14.60 14.64 14.26 15.08 13,370,000 196,322,800 14.684 7.795 7.763 7.784 7.582 8.018 25,145,315 7.8075 1.81%
2008-02-12 0 14.40 14.42 14.48 13.96 14.64 6,679,000 95,636,560 14.319 7.657 7.667 7.699 7.423 7.784 12,561,373 7.6135 4.35%
2008-02-11 0 13.80 13.60 13.62 13.60 14.60 5,815,000 81,456,244 14.008 7.338 7.231 7.242 7.231 7.763 10,936,425 7.4482 -5.48%
2008-02-06 0 14.60 14.42 14.62 14.26 15.10 15,382,000 223,758,080 14.547 7.763 7.667 7.774 7.582 8.029 28,929,337 7.7346 -6.17%
2008-02-05 0 15.56 15.54 15.60 15.24 15.86 15,652,147 243,406,089 15.551 8.273 8.263 8.295 8.103 8.433 29,437,409 8.2686 0.65%
2008-02-04 0 15.46 15.42 15.46 15.24 16.40 36,334,024 566,971,350 15.604 8.220 8.199 8.220 8.103 8.720 68,334,366 8.2970 4.46%
2008-02-01 0 14.80 14.92 15.00 13.76 15.40 41,898,545 615,612,201 14.693 7.869 7.933 7.976 7.316 8.188 78,799,709 7.8124 9.14%
2008-01-31 0 13.56 13.50 13.58 12.68 13.80 15,653,000 206,068,940 13.165 7.210 7.178 7.221 6.742 7.338 29,439,014 6.9999 4.31%
2008-01-30 0 13.00 12.88 13.00 12.80 14.40 10,088,000 133,703,720 13.254 6.912 6.848 6.912 6.806 7.657 18,972,770 7.0471 -5.80%
2008-01-29 0 13.80 13.70 13.80 13.52 14.02 7,095,000 97,157,080 13.694 7.338 7.284 7.338 7.189 7.455 13,343,755 7.2811 2.07%
2008-01-28 0 13.52 13.42 13.78 13.22 14.94 11,302,500 154,718,970 13.689 7.189 7.136 7.327 7.029 7.944 21,256,913 7.2785 -8.15%
2008-01-25 0 14.72 14.70 14.72 14.08 15.16 19,633,882 286,250,310 14.579 7.827 7.816 7.827 7.486 8.061 36,925,964 7.7520 6.98%
2008-01-24 0 13.76 13.66 13.70 13.28 14.46 21,554,895 301,488,140 13.987 7.316 7.263 7.284 7.061 7.689 40,538,865 7.4370 3.77%
2008-01-23 0 13.26 13.30 13.32 12.40 13.36 14,774,000 191,607,600 12.969 7.050 7.072 7.082 6.593 7.104 27,785,855 6.8959 7.28%
2008-01-22 0 12.36 12.24 12.42 11.26 13.14 26,819,000 327,444,320 12.209 6.572 6.508 6.604 5.987 6.987 50,439,207 6.4919 -7.62%
2008-01-21 0 13.38 13.18 13.36 13.20 14.00 10,175,000 136,931,130 13.458 7.114 7.008 7.104 7.019 7.444 19,136,393 7.1555 -4.84%
2008-01-18 0 14.06 14.06 14.10 13.62 14.44 9,947,431 139,555,434 14.029 7.476 7.476 7.497 7.242 7.678 18,708,398 7.4595 -0.14%
2008-01-17 0 14.08 14.08 14.16 12.96 14.22 17,854,368 247,570,342 13.866 7.486 7.486 7.529 6.891 7.561 33,579,185 7.3727 1.00%
2008-01-16 0 13.94 13.82 13.84 13.80 14.50 22,463,788 317,856,787 14.150 7.412 7.348 7.359 7.338 7.710 42,248,244 7.5236 -5.17%
2008-01-15 0 14.70 14.62 14.70 14.24 15.72 8,134,244 121,914,846 14.988 7.816 7.774 7.816 7.572 8.358 15,298,289 7.9692 -3.29%
2008-01-14 0 15.20 15.10 15.24 15.10 15.96 4,703,000 72,751,996 15.469 8.082 8.029 8.103 8.029 8.486 8,845,057 8.2252 -1.94%
2008-01-11 0 15.50 15.46 15.50 15.42 16.10 13,536,048 212,655,594 15.710 8.241 8.220 8.241 8.199 8.561 25,457,606 8.3533 1.97%
2008-01-10 0 15.20 15.14 15.16 15.10 16.38 21,948,108 341,734,534 15.570 8.082 8.050 8.061 8.029 8.709 41,278,391 8.2788 2.01%
2008-01-09 0 14.90 15.00 15.02 14.12 15.18 17,375,000 254,494,483 14.647 7.922 7.976 7.986 7.508 8.071 32,677,625 7.7880 1.64%
2008-01-08 0 14.66 14.58 14.60 14.40 15.34 17,029,833 251,713,150 14.781 7.795 7.752 7.763 7.657 8.156 32,028,460 7.8590 0.41%
2008-01-07 0 14.60 14.64 14.66 14.48 15.00 17,739,000 261,118,826 14.720 7.763 7.784 7.795 7.699 7.976 33,362,209 7.8268 -4.33%
2008-01-04 0 15.26 15.24 15.26 15.00 15.42 17,788,200 271,363,960 15.255 8.114 8.103 8.114 7.976 8.199 33,454,741 8.1114 0.93%
2008-01-03 0 15.12 15.04 15.08 14.96 16.10 16,428,000 253,618,628 15.438 8.039 7.997 8.018 7.954 8.561 30,896,577 8.2086 -7.47%
2008-01-02 0 16.34 16.28 16.30 16.08 17.24 13,263,791 218,490,261 16.473 8.688 8.656 8.667 8.550 9.167 24,945,565 8.7587 -5.22%
2007-12-31 0 17.24 17.20 17.24 16.60 17.28 3,786,762 64,319,446 16.985 9.167 9.145 9.167 8.826 9.188 7,121,864 9.0313 -0.23%
2007-12-28 0 17.28 17.20 17.38 16.98 17.60 9,892,000 169,994,600 17.185 9.188 9.145 9.241 9.028 9.358 18,604,148 9.1375 -0.69%
2007-12-27 0 17.40 17.40 17.42 17.18 17.74 9,101,300 158,894,156 17.458 9.252 9.252 9.262 9.135 9.433 17,117,057 9.2828 1.16%
2007-12-24 0 17.20 17.02 17.20 16.60 17.40 3,637,000 61,480,720 16.904 9.145 9.050 9.145 8.826 9.252 6,840,203 8.9881 3.24%
2007-12-21 0 16.66 16.60 16.70 15.94 17.08 16,449,383 271,120,152 16.482 8.858 8.826 8.880 8.475 9.082 30,936,792 8.7637 5.98%
2007-12-20 0 15.72 15.70 15.72 15.40 16.08 13,012,646 204,438,202 15.711 8.358 8.348 8.358 8.188 8.550 24,473,230 8.3535 -2.12%
2007-12-19 0 16.06 16.02 16.06 14.82 16.18 26,436,000 419,355,110 15.863 8.539 8.518 8.539 7.880 8.603 49,718,889 8.4345 9.10%
2007-12-18 0 14.72 14.72 14.74 14.02 15.22 21,024,600 307,158,622 14.609 7.827 7.827 7.837 7.455 8.093 39,541,525 7.7680 2.65%
2007-12-17 0 14.34 14.46 14.48 14.24 15.12 18,324,000 267,150,592 14.579 7.625 7.689 7.699 7.572 8.039 34,462,434 7.7519 -5.78%
2007-12-14 0 15.22 15.22 15.30 14.66 16.00 32,011,000 488,120,778 15.249 8.093 8.093 8.135 7.795 8.507 60,203,940 8.1078 -6.63%
2007-12-13 0 16.30 16.32 16.34 15.96 17.62 27,963,300 467,285,566 16.711 8.667 8.677 8.688 8.486 9.369 52,591,323 8.8852 -7.39%
2007-12-12 0 17.60 17.60 17.62 17.00 18.40 31,314,400 545,193,331 17.410 9.358 9.358 9.369 9.039 9.783 58,893,825 9.2572 -6.68%
2007-12-11 0 18.86 18.86 18.96 18.62 19.28 12,538,546 236,467,743 18.859 10.03 10.03 10.08 9.900 10.25 23,581,577 10.028 -0.21%
2007-12-10 0 18.90 18.80 18.90 18.50 21.00 8,758,000 168,455,690 19.234 10.05 9.996 10.05 9.837 11.17 16,471,404 10.227 -5.74%
2007-12-07 0 20.05 19.98 20.00 19.68 20.45 9,510,000 190,771,110 20.060 10.66 10.62 10.63 10.46 10.87 17,885,710 10.666 0.25%
2007-12-06 0 20.00 19.98 20.05 19.64 20.50 17,227,000 345,532,640 20.058 10.63 10.62 10.66 10.44 10.90 32,399,277 10.665 1.83%
2007-12-05 0 19.64 19.64 19.72 19.52 19.88 18,980,902 374,352,727 19.723 10.44 10.44 10.49 10.38 10.57 35,697,888 10.487 -0.41%
2007-12-04 0 19.72 19.66 19.68 19.12 20.40 28,327,400 557,628,620 19.685 10.49 10.45 10.46 10.17 10.85 53,276,095 10.467 4.23%
2007-12-03 1 18.92 18.92 19.06 18.88 19.30 7,196,000 137,177,888 19.063 10.06 10.06 10.13 10.04 10.26 13,533,709 10.136 2.05%
2007-11-30 0 18.54 18.44 18.56 17.52 18.90 18,602,000 339,600,729 18.256 9.858 9.805 9.869 9.316 10.05 34,985,276 9.7070 5.70%
2007-11-29 0 17.54 17.50 17.54 17.00 18.34 14,344,000 254,307,500 17.729 9.326 9.305 9.326 9.039 9.752 26,977,143 9.4268 4.40%
2007-11-28 0 16.80 16.82 16.84 16.46 17.68 7,785,000 131,909,480 16.944 8.933 8.943 8.954 8.752 9.401 14,641,457 9.0093 0.00%
2007-11-27 0 16.80 16.78 16.82 16.10 17.36 8,908,461 148,908,056 16.715 8.933 8.922 8.943 8.561 9.230 16,754,380 8.8877 0.00%
2007-11-26 0 16.80 16.80 16.84 16.62 17.48 15,549,000 264,011,346 16.979 8.933 8.933 8.954 8.837 9.294 29,243,418 9.0281 4.35%
2007-11-23 0 16.10 15.96 16.20 15.10 16.40 19,860,000 318,369,400 16.031 8.561 8.486 8.614 8.029 8.720 37,351,231 8.5237 3.34%
2007-11-22 0 15.58 15.58 15.60 14.70 15.80 19,960,000 305,281,892 15.295 8.284 8.284 8.295 7.816 8.401 37,539,303 8.1323 -1.64%
2007-11-21 0 15.84 15.80 15.90 15.20 16.72 25,670,500 408,261,680 15.904 8.422 8.401 8.454 8.082 8.890 48,279,193 8.4563 -7.37%
2007-11-20 0 17.10 17.08 17.10 16.08 17.24 22,047,000 365,102,280 16.560 9.092 9.082 9.092 8.550 9.167 41,464,380 8.8052 -0.35%
2007-11-19 0 17.16 17.16 17.20 17.08 18.76 19,842,000 348,404,920 17.559 9.124 9.124 9.145 9.082 9.975 37,317,377 9.3363 -9.68%
2007-11-16 0 19.00 19.06 19.10 17.92 19.10 5,876,000 106,807,600 18.177 10.10 10.13 10.16 9.528 10.16 11,051,150 9.6648 0.00%
2007-11-15 0 19.00 18.96 19.00 18.60 19.50 7,550,100 143,402,630 18.993 10.10 10.08 10.10 9.890 10.37 14,199,674 10.099 -0.52%
2007-11-14 0 19.10 19.08 19.10 18.10 19.94 18,538,781 354,146,284 19.103 10.16 10.15 10.16 9.624 10.60 34,866,379 10.157 11.05%
2007-11-13 0 17.20 17.20 17.34 16.70 18.02 26,313,861 447,630,431 17.011 9.145 9.145 9.220 8.880 9.581 49,489,179 9.0450 -1.60%
2007-11-12 0 17.48 17.46 17.52 17.02 18.92 18,101,500 318,537,691 17.597 9.294 9.284 9.316 9.050 10.06 34,043,973 9.3567 -9.52%
2007-11-09 0 19.32 19.26 19.30 18.86 19.70 10,763,076 208,493,627 19.371 10.27 10.24 10.26 10.03 10.47 20,242,403 10.300 -1.02%
2007-11-08 0 19.52 19.60 19.94 19.50 22.00 23,401,591 480,451,742 20.531 10.38 10.42 10.60 10.37 11.70 44,011,995 10.916 -4.31%
2007-11-07 0 20.40 20.40 20.50 19.72 22.40 31,476,186 672,728,440 21.373 10.85 10.85 10.90 10.49 11.91 59,198,101 11.364 2.00%
2007-11-06 0 20.00 19.98 20.00 18.60 20.50 21,478,760 424,366,448 19.757 10.63 10.62 10.63 9.890 10.90 40,395,676 10.505 7.41%
2007-11-05 0 18.62 18.68 18.70 18.16 20.20 12,034,000 226,870,001 18.852 9.900 9.932 9.943 9.656 10.74 22,632,664 10.024 -7.13%
2007-11-02 0 20.05 20.00 20.05 19.80 20.75 18,949,448 385,060,340 20.320 10.66 10.63 10.66 10.53 11.03 35,638,731 10.805 -6.31%
2007-11-01 0 21.40 21.00 21.45 20.20 21.50 36,711,700 768,829,919 20.942 11.38 11.17 11.41 10.74 11.43 69,044,671 11.135 10.20%
2007-10-31 0 19.42 19.14 19.30 18.10 20.00 36,348,258 693,170,236 19.070 10.33 10.18 10.26 9.624 10.63 68,361,136 10.140 7.29%
2007-10-30 0 18.10 18.02 18.10 17.34 18.32 18,525,900 328,570,828 17.736 9.624 9.581 9.624 9.220 9.741 34,842,153 9.4303 2.72%
2007-10-29 0 17.62 17.54 17.62 17.08 17.80 18,721,158 330,207,647 17.638 9.369 9.326 9.369 9.082 9.464 35,209,380 9.3784 3.16%
2007-10-26 0 17.08 17.14 17.20 16.46 17.32 14,004,540 237,292,970 16.944 9.082 9.113 9.145 8.752 9.209 26,338,711 9.0093 0.23%
2007-10-25 0 17.04 17.10 17.16 16.00 17.88 12,849,000 220,844,302 17.188 9.060 9.092 9.124 8.507 9.507 24,165,456 9.1388 -1.62%
2007-10-24 0 17.32 17.32 17.34 17.30 18.00 17,138,926 302,626,058 17.657 9.209 9.209 9.220 9.199 9.571 32,233,634 9.3885 2.49%
2007-10-23 0 16.90 16.90 17.04 15.62 17.28 16,746,800 276,727,530 16.524 8.986 8.986 9.060 8.305 9.188 31,496,152 8.7861 3.81%
2007-10-22 0 16.28 16.28 16.32 15.12 16.40 20,612,000 331,229,580 16.070 8.656 8.656 8.677 8.039 8.720 38,765,537 8.5444 1.24%
2007-10-18 0 16.08 16.02 16.10 15.40 16.16 18,757,700 296,259,603 15.794 8.550 8.518 8.561 8.188 8.592 35,278,106 8.3978 4.69%
2007-10-17 0 15.36 15.38 15.48 15.10 15.76 16,185,490 249,332,200 15.405 8.167 8.178 8.231 8.029 8.380 30,440,482 8.1908 -2.54%
2007-10-16 0 15.76 15.72 15.76 15.40 16.38 33,033,116 522,811,490 15.827 8.380 8.358 8.380 8.188 8.709 62,126,260 8.4153 -5.40%
2007-10-15 0 16.66 16.60 16.70 16.38 17.22 14,837,818 246,359,354 16.603 8.858 8.826 8.880 8.709 9.156 27,905,879 8.8282 -0.83%
2007-10-12 0 16.80 16.76 16.80 16.70 17.40 9,510,700 160,654,308 16.892 8.933 8.911 8.933 8.880 9.252 17,887,027 8.9816 -2.89%
2007-10-11 0 17.30 17.14 17.20 16.92 17.40 10,411,861 178,820,763 17.175 9.199 9.113 9.145 8.997 9.252 19,581,864 9.1320 4.22%
2007-10-10 0 16.60 16.82 16.88 16.50 17.20 14,646,300 245,526,470 16.764 8.826 8.943 8.975 8.773 9.145 27,545,686 8.9134 0.63%
2007-10-09 0 16.52 16.50 16.54 16.46 17.12 9,654,500 160,499,079 16.624 8.771 8.760 8.782 8.739 9.090 18,183,892 8.8264 -4.40%
2007-10-08 0 17.28 17.34 17.38 16.68 17.48 6,862,000 117,324,065 17.098 9.175 9.206 9.228 8.856 9.281 12,924,322 9.0778 2.13%
2007-10-05 0 16.92 16.84 16.90 16.02 17.74 14,240,255 238,998,538 16.783 8.983 8.941 8.973 8.506 9.419 26,820,992 8.9109 7.09%
2007-10-04 0 15.80 15.80 15.84 15.30 16.78 21,515,591 340,452,657 15.824 8.389 8.389 8.410 8.123 8.909 40,523,817 8.4013 -8.03%
2007-10-03 0 17.18 17.10 17.14 17.04 17.88 12,785,394 223,220,566 17.459 9.121 9.079 9.100 9.047 9.493 24,080,815 9.2696 0.35%
2007-10-02 0 17.12 17.10 17.20 16.50 17.38 11,541,479 195,236,057 16.916 9.090 9.079 9.132 8.760 9.228 21,737,947 8.9813 5.68%
2007-09-28 0 16.20 16.18 16.20 16.18 16.88 10,348,800 169,466,120 16.375 8.601 8.591 8.601 8.591 8.962 19,491,581 8.6943 -4.14%
2007-09-27 0 16.90 16.70 16.90 16.06 17.24 19,798,000 326,340,458 16.484 8.973 8.867 8.973 8.527 9.153 37,288,798 8.7517 -0.24%
2007-09-25 0 16.94 16.88 16.94 16.82 17.40 10,404,171 177,693,837 17.079 8.994 8.962 8.994 8.930 9.238 19,595,870 9.0679 -0.35%
2007-09-24 0 17.00 17.10 17.18 16.40 17.46 23,587,442 397,063,126 16.834 9.026 9.079 9.121 8.707 9.270 44,426,071 8.9376 5.59%
2007-09-21 0 16.10 16.10 16.16 15.96 16.68 17,790,093 289,980,916 16.300 8.548 8.548 8.580 8.474 8.856 33,506,980 8.6543 0.63%
2007-09-20 0 16.00 16.00 16.02 15.80 16.14 16,926,400 271,463,760 16.038 8.495 8.495 8.506 8.389 8.569 31,880,246 8.5151 -0.62%
2007-09-19 0 16.10 16.04 16.10 15.58 16.48 46,302,583 740,249,864 15.987 8.548 8.516 8.548 8.272 8.750 87,209,196 8.4882 6.91%
2007-09-18 0 15.06 15.06 15.08 14.94 15.40 16,718,000 252,123,540 15.081 7.996 7.996 8.007 7.932 8.176 31,487,732 8.0070 -0.26%
2007-09-17 0 15.10 15.24 15.26 14.52 15.46 20,907,500 318,382,470 15.228 8.017 8.091 8.102 7.709 8.208 39,378,500 8.0852 3.99%
2007-09-14 0 14.52 14.54 14.56 14.32 14.76 5,931,000 86,519,820 14.588 7.709 7.720 7.730 7.603 7.837 11,170,818 7.7452 0.69%
2007-09-13 0 14.42 14.32 14.44 13.80 14.46 5,290,000 74,896,280 14.158 7.656 7.603 7.667 7.327 7.677 9,963,519 7.5171 2.27%
2007-09-12 0 14.10 14.00 14.10 13.80 14.28 7,108,859 99,149,237 13.947 7.486 7.433 7.486 7.327 7.582 13,389,272 7.4051 2.17%
2007-09-11 0 13.80 13.70 13.80 13.38 13.96 7,682,000 105,069,320 13.677 7.327 7.274 7.327 7.104 7.412 14,468,762 7.2618 0.00%
2007-09-10 0 13.80 13.80 13.84 13.50 13.90 7,274,000 100,430,688 13.807 7.327 7.327 7.348 7.168 7.380 13,700,309 7.3305 0.44%
2007-09-07 0 13.74 13.72 13.80 13.70 14.32 10,977,000 154,256,260 14.053 7.295 7.284 7.327 7.274 7.603 20,674,772 7.4611 -1.86%
2007-09-06 0 14.00 13.88 13.90 13.52 14.04 6,548,000 90,572,382 13.832 7.433 7.369 7.380 7.178 7.454 12,332,915 7.3440 0.72%
2007-09-05 0 13.90 14.02 14.06 13.58 14.28 6,767,000 94,613,316 13.982 7.380 7.444 7.465 7.210 7.582 12,745,393 7.4233 0.00%
2007-09-04 0 13.90 13.88 13.90 13.44 13.96 7,720,097 106,746,519 13.827 7.380 7.369 7.380 7.136 7.412 14,540,516 7.3413 2.36%
2007-09-03 0 13.58 13.56 13.58 13.14 13.74 11,372,000 153,409,840 13.490 7.210 7.200 7.210 6.977 7.295 21,418,740 7.1624 0.74%
2007-08-31 0 13.48 13.48 13.50 13.00 13.96 18,326,000 245,644,580 13.404 7.157 7.157 7.168 6.902 7.412 34,516,341 7.1168 -0.30%
2007-08-30 0 13.52 13.50 13.52 13.20 13.68 5,921,811 79,894,222 13.492 7.178 7.168 7.178 7.008 7.263 11,153,511 7.1631 4.00%
2007-08-29 0 13.00 13.02 13.06 12.92 13.74 7,806,000 102,809,920 13.171 6.902 6.913 6.934 6.860 7.295 14,702,311 6.9928 -7.80%
2007-08-28 0 14.10 14.16 14.18 13.70 14.30 5,364,534 74,805,360 13.944 7.486 7.518 7.529 7.274 7.592 10,103,901 7.4036 -0.70%
2007-08-27 0 14.20 14.18 14.20 14.02 14.34 12,355,593 175,460,622 14.201 7.539 7.529 7.539 7.444 7.614 23,271,301 7.5398 2.31%
2007-08-24 0 13.88 13.86 13.90 13.26 13.94 4,811,000 66,228,960 13.766 7.369 7.359 7.380 7.040 7.401 9,061,340 7.3090 1.02%
2007-08-23 0 13.74 13.70 13.76 13.20 13.92 8,586,348 117,268,476 13.658 7.295 7.274 7.306 7.008 7.391 16,172,068 7.2513 4.57%
2007-08-22 0 13.14 13.12 13.22 12.80 13.40 6,127,200 80,709,434 13.172 6.977 6.966 7.019 6.796 7.115 11,540,354 6.9937 2.66%
2007-08-21 0 12.80 12.82 12.84 12.50 13.48 12,784,700 166,852,092 13.051 6.796 6.807 6.817 6.637 7.157 24,079,508 6.9292 2.56%
2007-08-20 0 12.48 12.44 12.46 11.90 12.68 10,577,500 130,746,073 12.361 6.626 6.605 6.615 6.318 6.732 19,922,329 6.5628 7.03%
2007-08-17 0 11.66 11.70 11.78 10.60 12.10 23,456,000 261,982,056 11.169 6.191 6.212 6.254 5.628 6.424 44,178,505 5.9301 -4.11%
2007-08-16 0 12.16 12.16 12.20 11.44 13.24 21,478,000 254,417,920 11.846 6.456 6.456 6.477 6.074 7.030 40,453,016 6.2892 -8.16%
2007-08-15 0 13.24 13.20 13.24 12.82 13.32 6,641,506 86,210,937 12.981 7.030 7.008 7.030 6.807 7.072 12,509,030 6.8919 -2.07%
2007-08-14 0 13.52 13.54 13.58 13.44 13.62 5,119,000 69,154,640 13.509 7.178 7.189 7.210 7.136 7.231 9,641,446 7.1726 0.15%
2007-08-13 0 13.50 13.48 13.50 13.46 14.00 6,123,000 83,515,920 13.640 7.168 7.157 7.168 7.146 7.433 11,532,443 7.2418 -1.03%
2007-08-10 0 13.64 13.60 13.64 13.28 13.92 7,686,000 104,656,040 13.616 7.242 7.221 7.242 7.051 7.391 14,476,296 7.2295 -5.01%
2007-08-09 0 14.36 14.28 14.36 14.20 14.70 7,748,000 111,994,222 14.455 7.624 7.582 7.624 7.539 7.805 14,593,070 7.6745 1.27%
2007-08-08 0 14.18 14.16 14.18 13.56 14.22 4,682,000 65,638,130 14.019 7.529 7.518 7.529 7.200 7.550 8,818,373 7.4433 3.65%
2007-08-07 0 13.68 13.52 13.68 13.40 13.92 11,058,000 151,451,749 13.696 7.263 7.178 7.263 7.115 7.391 20,827,333 7.2718 2.55%
2007-08-06 0 13.34 13.34 13.36 13.20 13.86 9,081,000 122,867,240 13.530 7.083 7.083 7.093 7.008 7.359 17,103,726 7.1837 -4.71%
2007-08-03 0 14.00 13.96 14.02 13.66 14.42 5,741,000 80,072,530 13.947 7.433 7.412 7.444 7.253 7.656 10,812,960 7.4052 -1.27%
2007-08-02 0 14.18 14.22 14.24 13.48 14.26 9,406,252 131,439,274 13.974 7.529 7.550 7.561 7.157 7.571 17,716,326 7.4191 1.58%
2007-08-01 0 13.96 13.88 13.96 13.00 14.20 17,124,200 235,810,300 13.771 7.412 7.369 7.412 6.902 7.539 32,252,795 7.3113 -3.19%
2007-07-31 0 14.42 14.26 14.50 13.98 14.50 12,223,854 173,076,891 14.159 7.656 7.571 7.699 7.422 7.699 23,023,175 7.5175 3.74%
2007-07-30 0 13.90 13.94 13.96 13.50 13.94 16,604,900 228,498,312 13.761 7.380 7.401 7.412 7.168 7.401 31,274,713 7.3062 -0.57%
2007-07-27 0 13.98 13.90 13.98 13.80 14.64 13,359,800 188,960,540 14.144 7.422 7.380 7.422 7.327 7.773 25,162,687 7.5096 -3.59%
2007-07-26 0 14.50 14.50 14.56 14.02 15.30 12,685,000 183,397,080 14.458 7.699 7.699 7.730 7.444 8.123 23,891,727 7.6762 -3.07%
2007-07-25 0 14.96 14.92 14.96 14.64 15.06 7,935,600 117,948,980 14.863 7.943 7.922 7.943 7.773 7.996 14,946,408 7.8915 -0.13%
2007-07-24 0 14.98 14.96 14.98 14.30 15.16 18,766,732 278,748,830 14.853 7.953 7.943 7.953 7.592 8.049 35,346,443 7.8862 0.40%
2007-07-23 0 14.92 14.92 14.94 13.70 15.00 20,026,744 291,440,984 14.553 7.922 7.922 7.932 7.274 7.964 37,719,629 7.7265 6.88%
2007-07-20 0 13.96 13.94 13.96 13.04 13.98 29,735,500 409,921,320 13.786 7.412 7.401 7.412 6.923 7.422 56,005,710 7.3193 7.38%
2007-07-19 0 13.00 12.98 13.00 12.80 13.12 12,780,000 165,816,680 12.975 6.902 6.892 6.902 6.796 6.966 24,070,656 6.8887 0.00%
2007-07-18 0 13.00 12.94 12.98 12.70 13.00 12,050,000 155,868,760 12.935 6.902 6.870 6.892 6.743 6.902 22,695,728 6.8678 1.25%
2007-07-17 0 12.84 12.84 12.98 12.80 13.20 24,580,000 316,522,852 12.877 6.817 6.817 6.892 6.796 7.008 46,295,518 6.8370 0.94%
2007-07-16 0 12.72 12.72 12.76 12.46 13.00 5,939,000 76,282,110 12.844 6.754 6.754 6.775 6.615 6.902 11,185,886 6.8195 -0.93%
2007-07-13 0 12.84 12.78 12.88 12.68 13.00 11,679,090 149,682,763 12.816 6.817 6.785 6.838 6.732 6.902 21,997,132 6.8046 0.63%
2007-07-12 0 12.76 12.78 12.80 12.54 12.96 8,939,647 113,944,296 12.746 6.775 6.785 6.796 6.658 6.881 16,837,493 6.7673 1.92%
2007-07-11 0 12.52 12.50 12.52 12.36 12.90 21,433,920 270,845,065 12.636 6.647 6.637 6.647 6.562 6.849 40,369,993 6.7091 -3.54%
2007-07-10 0 12.98 12.90 12.98 12.68 13.50 13,124,245 169,816,305 12.939 6.892 6.849 6.892 6.732 7.168 24,719,028 6.8699 -1.67%
2007-07-09 0 13.20 13.10 13.18 12.20 13.30 16,896,000 214,876,400 12.718 7.008 6.955 6.998 6.477 7.061 31,822,989 6.7522 8.91%
2007-07-06 0 12.12 12.00 12.12 11.88 12.30 14,614,000 175,759,760 12.027 6.435 6.371 6.435 6.308 6.531 27,524,927 6.3855 -2.26%
2007-07-05 0 12.40 12.42 12.50 11.98 12.42 13,108,000 158,745,152 12.111 6.584 6.594 6.637 6.361 6.594 24,688,431 6.4299 -0.16%
2007-07-04 0 12.42 12.42 12.44 11.88 12.50 14,972,000 181,505,040 12.123 6.594 6.594 6.605 6.308 6.637 28,199,206 6.4365 0.16%
2007-07-03 0 12.40 12.30 12.40 12.04 12.46 15,421,000 189,027,382 12.258 6.584 6.531 6.584 6.392 6.615 29,044,881 6.5081 4.91%
2007-06-29 0 11.82 11.84 11.88 11.70 12.14 8,990,000 106,882,404 11.889 6.276 6.286 6.308 6.212 6.446 16,932,331 6.3123 0.68%
2007-06-28 0 11.74 11.76 11.78 11.48 11.82 6,677,000 78,146,728 11.704 6.233 6.244 6.254 6.095 6.276 12,575,882 6.2140 0.00%
2007-06-27 0 11.74 11.58 11.66 11.48 11.90 7,309,500 85,522,540 11.700 6.233 6.148 6.191 6.095 6.318 13,767,172 6.2121 0.51%
2007-06-26 0 11.68 11.60 11.70 11.48 11.96 6,905,000 80,620,480 11.676 6.201 6.159 6.212 6.095 6.350 13,005,311 6.1990 -0.51%
2007-06-25 0 11.74 11.72 11.74 11.24 11.98 19,251,000 225,052,440 11.690 6.233 6.223 6.233 5.968 6.361 36,258,544 6.2069 5.77%
2007-06-22 0 11.10 11.10 11.12 10.52 11.36 11,738,000 129,401,080 11.024 5.893 5.893 5.904 5.585 6.031 22,108,087 5.8531 2.59%
2007-06-21 0 10.82 10.82 10.84 10.44 11.04 20,244,880 216,693,963 10.704 5.745 5.745 5.755 5.543 5.862 38,130,480 5.6830 -1.81%
2007-06-20 0 11.02 11.00 11.02 10.78 11.08 18,334,000 200,500,153 10.936 5.851 5.840 5.851 5.723 5.883 34,531,408 5.8063 1.29%
2007-06-18 0 10.88 10.86 10.88 10.62 10.96 10,646,000 115,208,040 10.822 5.777 5.766 5.777 5.639 5.819 20,051,346 5.7457 3.82%
2007-06-15 0 10.48 10.44 10.48 10.28 10.50 5,668,000 59,172,350 10.440 5.564 5.543 5.564 5.458 5.575 10,675,468 5.5428 0.96%
2007-06-14 0 10.38 10.36 10.38 10.04 10.50 16,762,000 173,671,680 10.361 5.511 5.501 5.511 5.331 5.575 31,570,605 5.5011 2.98%
2007-06-13 0 10.08 10.04 10.08 9.950 10.16 10,485,000 105,103,260 10.024 5.352 5.331 5.352 5.283 5.394 19,748,108 5.3222 1.72%
2007-06-12 0 9.910 9.920 9.960 9.850 10.10 10,264,000 102,483,298 9.9847 5.262 5.267 5.288 5.230 5.362 19,331,863 5.3013 -1.29%
2007-06-11 0 10.04 10.02 10.04 9.910 10.50 11,850,800 119,130,840 10.053 5.331 5.320 5.331 5.262 5.575 22,320,542 5.3373 -2.14%
2007-06-08 0 10.26 10.20 10.26 10.12 10.50 7,138,000 73,371,440 10.279 5.447 5.416 5.447 5.373 5.575 13,444,158 5.4575 -2.10%
2007-06-07 0 10.48 10.46 10.48 10.38 10.62 9,668,000 101,274,437 10.475 5.564 5.554 5.564 5.511 5.639 18,209,319 5.5617 -1.87%
2007-06-06 0 10.68 10.66 10.70 10.64 11.02 10,836,500 117,545,900 10.847 5.670 5.660 5.681 5.649 5.851 20,410,145 5.7592 0.19%
2007-06-05 0 10.66 10.50 10.66 10.40 10.94 10,743,000 114,597,420 10.667 5.660 5.575 5.660 5.522 5.808 20,234,042 5.6636 0.00%
2007-06-04 0 10.66 10.64 10.68 10.36 10.80 15,394,662 163,070,750 10.593 5.660 5.649 5.670 5.501 5.734 28,995,274 5.6240 2.50%
2007-06-01 0 10.40 10.48 10.50 10.04 10.54 10,870,000 112,811,530 10.378 5.522 5.564 5.575 5.331 5.596 20,473,241 5.5102 1.76%
2007-05-31 0 10.22 10.22 10.24 9.630 10.24 19,965,000 198,736,174 9.9542 5.426 5.426 5.437 5.113 5.437 37,603,336 5.2851 6.24%
2007-05-30 0 9.620 9.620 9.650 9.520 9.950 9,900,000 96,261,980 9.7234 5.108 5.108 5.124 5.055 5.283 18,646,283 5.1625 -3.32%
2007-05-29 0 9.950 9.890 9.900 9.870 10.14 9,122,000 90,957,880 9.9713 5.283 5.251 5.256 5.240 5.384 17,180,948 5.2941 -1.49%
2007-05-28 0 10.10 9.980 10.12 9.870 10.20 7,902,000 79,358,480 10.043 5.362 5.299 5.373 5.240 5.416 14,883,124 5.3321 1.81%
2007-05-25 0 9.920 9.920 9.950 9.870 10.30 16,496,000 168,312,764 10.203 5.267 5.267 5.283 5.240 5.469 31,069,604 5.4173 -4.15%
2007-05-23 0 10.40 10.40 10.44 10.30 10.70 19,332,000 200,857,690 10.390 5.495 5.495 5.516 5.442 5.653 36,590,539 5.4893 2.16%
2007-05-22 0 10.18 10.06 10.20 9.990 10.60 17,028,000 173,775,562 10.205 5.378 5.315 5.389 5.278 5.600 32,229,655 5.3918 -1.93%
2007-05-21 0 10.38 10.28 10.36 9.950 10.46 28,556,518 296,210,038 10.373 5.484 5.431 5.474 5.257 5.526 54,050,195 5.4803 4.01%
2007-05-18 0 9.980 9.880 9.980 9.900 10.04 22,336,000 223,835,670 10.021 5.273 5.220 5.273 5.230 5.304 42,276,344 5.2946 -1.19%
2007-05-17 0 10.10 10.06 10.10 10.00 10.16 11,168,000 112,175,960 10.044 5.336 5.315 5.336 5.283 5.368 21,138,172 5.3068 1.00%
2007-05-16 0 10.00 9.950 10.00 9.810 10.00 6,395,100 63,478,605 9.9261 5.283 5.257 5.283 5.183 5.283 12,104,291 5.2443 0.70%
2007-05-15 0 9.930 9.920 9.950 9.850 10.16 23,707,800 238,652,624 10.066 5.246 5.241 5.257 5.204 5.368 44,872,811 5.3184 -3.22%
2007-05-14 0 10.26 10.16 10.20 10.02 10.40 33,492,800 337,170,771 10.067 5.421 5.368 5.389 5.294 5.495 63,393,317 5.3187 2.70%
2007-05-11 0 9.990 9.980 9.990 9.920 10.02 15,859,929 158,662,117 10.004 5.278 5.273 5.278 5.241 5.294 30,018,795 5.2854 -0.50%
2007-05-10 0 10.04 10.00 10.02 9.870 10.18 39,247,518 395,168,444 10.069 5.304 5.283 5.294 5.215 5.378 74,285,528 5.3196 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 5.157 5.157 5.162 4.993 5.183 839,678,290 5.1756 -6.51%
2007-05-08 1 - - - - - 0 0 - 5.516 - - - - 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 5.516 5.505 5.516 5.389 5.748 11,343,218 5.5693 2.76%
2007-05-04 0 10.16 10.04 10.16 10.08 10.50 14,346,600 146,430,973 10.207 5.368 5.304 5.368 5.326 5.547 27,154,450 5.3925 3.04%
2007-05-03 0 9.860 9.820 9.850 9.500 10.10 16,688,000 165,463,160 9.9151 5.209 5.188 5.204 5.019 5.336 31,586,122 5.2385 4.01%
2007-05-02 0 9.480 9.330 9.480 9.390 9.580 5,640,800 53,596,556 9.5016 5.009 4.929 5.009 4.961 5.061 10,676,594 5.0200 0.11%
2007-04-30 0 9.470 9.300 9.350 9.080 9.520 4,482,000 41,373,440 9.2310 5.003 4.913 4.940 4.797 5.030 8,483,281 4.8771 1.83%
2007-04-27 0 9.300 9.290 9.300 9.220 9.380 2,872,000 26,652,840 9.2802 4.913 4.908 4.913 4.871 4.956 5,435,963 4.9031 -1.27%
2007-04-26 0 9.420 9.420 9.440 9.410 9.850 3,339,866 31,957,357 9.5685 4.977 4.977 4.987 4.972 5.204 6,321,513 5.0553 0.75%
2007-04-25 0 9.350 9.310 9.410 9.240 9.550 3,635,000 33,957,210 9.3417 4.940 4.919 4.972 4.882 5.046 6,880,127 4.9356 -1.06%
2007-04-24 0 9.450 9.450 9.470 9.380 9.720 2,160,000 20,374,100 9.4325 4.993 4.993 5.003 4.956 5.135 4,088,328 4.9835 -1.15%
2007-04-23 0 9.560 9.470 9.560 9.400 10.00 4,187,500 39,893,080 9.5267 5.051 5.003 5.051 4.966 5.283 7,925,868 5.0333 -0.42%
2007-04-20 0 9.600 9.580 9.600 9.280 9.680 14,230,000 134,867,740 9.4777 5.072 5.061 5.072 4.903 5.114 26,933,756 5.0074 3.34%
2007-04-19 0 9.290 9.280 9.290 9.010 9.770 20,822,000 192,148,116 9.2281 4.908 4.903 4.908 4.760 5.162 39,410,728 4.8755 -4.91%
2007-04-18 0 9.770 9.760 9.770 9.760 9.990 7,834,403 77,122,942 9.8441 5.162 5.157 5.162 5.157 5.278 14,828,524 5.2010 -2.20%
2007-04-17 0 9.990 9.970 10.04 9.680 10.30 18,146,731 180,456,548 9.9443 5.278 5.267 5.304 5.114 5.442 34,347,127 5.2539 3.42%
2007-04-16 0 9.660 9.660 9.720 9.450 9.790 8,813,400 84,776,718 9.6191 5.104 5.104 5.135 4.993 5.172 16,681,515 5.0821 0.73%
2007-04-13 0 9.590 9.580 9.590 9.580 9.840 6,732,000 65,054,760 9.6635 5.067 5.061 5.067 5.061 5.199 12,741,957 5.1056 -0.52%
2007-04-12 0 9.640 9.640 9.650 9.510 9.700 4,388,000 42,239,764 9.6262 5.093 5.093 5.098 5.024 5.125 8,305,363 5.0858 1.15%
2007-04-11 0 9.530 9.480 9.580 9.480 9.940 10,188,000 99,236,240 9.7405 5.035 5.009 5.061 5.009 5.252 19,283,282 5.1462 -0.73%
2007-04-10 0 9.600 9.600 9.610 9.460 10.30 15,500,000 149,063,990 9.6170 5.072 5.072 5.077 4.998 5.442 29,337,541 5.0810 1.80%
2007-04-04 0 9.430 9.460 9.470 9.070 9.550 19,361,000 180,571,420 9.3266 4.982 4.998 5.003 4.792 5.046 36,645,428 4.9275 3.40%
2007-04-03 0 9.120 9.110 9.130 9.100 9.240 15,530,000 142,270,210 9.1610 4.818 4.813 4.824 4.808 4.882 29,394,324 4.8401 -1.62%
2007-04-02 0 9.270 9.250 9.270 9.120 9.400 10,394,000 96,062,120 9.2421 4.898 4.887 4.898 4.818 4.966 19,673,187 4.8829 -1.59%
2007-03-30 0 9.420 9.240 9.400 9.210 9.560 2,992,000 28,004,320 9.3597 4.977 4.882 4.966 4.866 5.051 5,663,092 4.9451 -0.21%
2007-03-29 0 9.440 9.400 9.440 9.100 9.510 4,026,000 37,780,940 9.3842 4.987 4.966 4.987 4.808 5.024 7,620,190 4.9580 1.51%
2007-03-28 0 9.300 9.240 9.300 9.080 9.690 4,523,200 42,250,351 9.3408 4.913 4.882 4.913 4.797 5.120 8,561,262 4.9351 -2.11%
2007-03-27 0 9.500 9.450 9.500 9.260 9.700 5,533,000 52,668,590 9.5190 5.019 4.993 5.019 4.892 5.125 10,472,556 5.0292 -0.52%
2007-03-26 0 9.550 9.530 9.550 9.500 9.800 7,838,000 75,314,830 9.6089 5.046 5.035 5.046 5.019 5.178 14,835,332 5.0767 0.53%
2007-03-23 0 9.500 9.450 9.500 8.900 9.580 12,238,000 112,930,080 9.2278 5.019 4.993 5.019 4.702 5.061 23,163,409 4.8754 3.94%
2007-03-22 0 9.140 9.110 9.130 9.000 9.320 11,966,000 110,209,180 9.2102 4.829 4.813 4.824 4.755 4.924 22,648,582 4.8661 1.33%
2007-03-21 0 9.020 9.020 9.030 8.760 9.040 6,175,000 55,470,100 8.9830 4.766 4.766 4.771 4.628 4.776 11,687,698 4.7460 2.97%
2007-03-20 0 8.760 8.680 8.700 8.690 8.960 3,622,000 32,013,880 8.8387 4.628 4.586 4.596 4.591 4.734 6,855,521 4.6698 0.00%
2007-03-19 0 8.760 8.730 8.750 8.400 8.960 12,111,000 105,724,800 8.7297 4.628 4.612 4.623 4.438 4.734 22,923,030 4.6122 3.42%
2007-03-16 0 8.470 8.420 8.480 8.370 8.700 8,947,678 76,345,102 8.5324 4.475 4.449 4.480 4.422 4.596 16,935,669 4.5079 1.19%
2007-03-15 0 8.370 8.300 8.480 8.110 8.540 9,186,000 77,231,240 8.4075 4.422 4.385 4.480 4.285 4.512 17,386,752 4.4420 3.33%
2007-03-14 0 8.100 8.070 8.090 7.930 8.150 12,959,000 104,105,380 8.0334 4.279 4.264 4.274 4.190 4.306 24,528,077 4.2443 -3.57%
2007-03-13 0 8.400 8.400 8.430 8.300 8.590 3,810,322 32,175,835 8.4444 4.438 4.438 4.454 4.385 4.538 7,211,966 4.4615 -2.21%
2007-03-12 0 8.590 8.490 8.590 8.090 8.640 11,276,000 94,622,820 8.3915 4.538 4.486 4.538 4.274 4.565 21,342,588 4.4335 4.76%
2007-03-09 0 8.200 8.160 8.200 8.100 8.280 2,737,000 22,390,440 8.1807 4.332 4.311 4.332 4.279 4.375 5,180,442 4.3221 -0.12%
2007-03-08 0 8.210 8.200 8.210 7.600 8.280 9,307,125 74,111,773 7.9629 4.338 4.332 4.338 4.015 4.375 17,616,011 4.2071 8.03%
2007-03-07 0 7.600 7.590 7.600 7.490 8.020 8,672,000 67,146,180 7.7429 4.015 4.010 4.015 3.957 4.237 16,413,881 4.0908 -2.94%
2007-03-06 0 7.830 7.830 7.840 7.370 8.050 10,264,000 79,684,590 7.7635 4.137 4.137 4.142 3.894 4.253 19,427,131 4.1017 1.16%
2007-03-05 0 7.740 7.600 7.740 7.130 7.900 12,784,000 94,312,780 7.3774 4.089 4.015 4.089 3.767 4.174 24,196,847 3.8977 -3.37%
2007-03-02 0 8.010 8.000 8.010 7.950 8.090 10,088,415 80,829,777 8.0121 4.232 4.227 4.232 4.200 4.274 19,094,793 4.2331 0.00%
2007-03-01 0 8.010 8.010 8.020 8.000 8.400 8,251,000 67,255,120 8.1511 4.232 4.232 4.237 4.227 4.438 15,617,036 4.3065 0.13%
2007-02-28 0 8.000 7.930 8.010 7.550 8.260 10,136,100 80,909,802 7.9823 4.227 4.190 4.232 3.989 4.364 19,185,049 4.2173 -4.08%
2007-02-27 0 8.340 8.490 8.550 8.230 8.760 4,564,000 38,313,140 8.3946 4.406 4.486 4.517 4.348 4.628 8,638,486 4.4352 -2.11%
2007-02-26 0 8.520 8.520 8.580 8.520 8.900 5,430,000 46,649,840 8.5911 4.501 4.501 4.533 4.501 4.702 10,277,603 4.5390 -4.27%
2007-02-23 0 8.900 8.830 8.900 8.520 8.900 6,770,000 59,532,840 8.7936 4.702 4.665 4.702 4.501 4.702 12,813,881 4.6460 1.25%
2007-02-22 0 8.790 8.790 8.800 8.590 8.890 7,572,900 66,319,380 8.7575 4.644 4.644 4.649 4.538 4.697 14,333,566 4.6269 -0.45%
2007-02-21 0 8.830 8.800 8.830 8.520 9.090 2,197,500 19,549,414 8.8962 4.665 4.649 4.665 4.501 4.803 4,159,306 4.7002 -1.01%
2007-02-16 0 8.920 8.920 8.970 8.750 8.970 6,649,000 58,697,380 8.8280 4.713 4.713 4.739 4.623 4.739 12,584,859 4.6641 1.94%
2007-02-15 0 8.750 8.750 8.840 8.360 8.850 19,110,000 165,849,640 8.6787 4.623 4.623 4.670 4.417 4.676 36,170,349 4.5852 4.67%
2007-02-14 0 8.360 8.350 8.360 8.000 8.400 17,869,000 147,714,440 8.2665 4.417 4.412 4.417 4.227 4.438 33,821,453 4.3675 3.98%
2007-02-13 0 8.040 8.020 8.030 7.970 8.120 4,794,000 38,534,480 8.0381 4.248 4.237 4.243 4.211 4.290 9,073,818 4.2468 0.00%
2007-02-12 0 8.040 8.040 8.090 7.920 8.130 5,816,000 46,705,324 8.0305 4.248 4.248 4.274 4.184 4.295 11,008,203 4.2428 1.13%
2007-02-09 0 7.950 7.950 7.960 7.930 8.210 6,242,000 49,913,900 7.9965 4.200 4.200 4.206 4.190 4.338 11,814,512 4.2248 -3.28%
2007-02-08 0 8.220 8.210 8.220 8.040 8.230 6,425,800 52,180,433 8.1205 4.343 4.338 4.343 4.248 4.348 12,162,398 4.2903 1.73%
2007-02-07 0 8.080 8.070 8.080 7.690 8.150 12,348,000 97,504,975 7.8964 4.269 4.264 4.269 4.063 4.306 23,371,610 4.1719 3.46%
2007-02-06 0 7.810 7.810 7.830 7.780 7.850 5,158,000 40,265,100 7.8063 4.126 4.126 4.137 4.110 4.147 9,762,777 4.1243 0.51%
2007-02-05 0 7.770 7.760 7.770 7.740 7.940 5,446,000 42,760,020 7.8516 4.105 4.100 4.105 4.089 4.195 10,307,887 4.1483 -1.65%
2007-02-02 0 7.900 7.850 7.890 7.700 7.950 9,468,000 74,629,000 7.8822 4.174 4.147 4.169 4.068 4.200 17,920,506 4.1644 2.60%
2007-02-01 0 7.700 7.700 7.750 7.670 7.920 18,145,000 141,282,934 7.7863 4.068 4.068 4.095 4.052 4.184 34,343,851 4.1138 -1.79%
2007-01-31 0 7.840 7.830 7.840 7.830 8.310 10,704,000 86,565,266 8.0872 4.142 4.137 4.142 4.137 4.390 20,259,938 4.2727 -5.66%
2007-01-30 0 8.310 8.300 8.310 8.120 8.320 7,762,000 63,787,460 8.2179 4.390 4.385 4.390 4.290 4.396 14,691,484 4.3418 0.12%
2007-01-29 0 8.300 8.300 8.310 8.040 8.300 5,407,125 43,752,290 8.0916 4.385 4.385 4.390 4.248 4.385 10,234,307 4.2751 2.60%
2007-01-26 0 8.090 8.080 8.090 8.060 8.400 7,710,000 63,221,526 8.1999 4.274 4.269 4.274 4.258 4.438 14,593,061 4.3323 -3.80%
2007-01-25 0 8.410 8.410 8.470 8.350 8.720 15,528,466 133,185,103 8.5768 4.443 4.443 4.475 4.412 4.607 29,391,420 4.5314 -2.32%
2007-01-24 0 8.610 8.600 8.610 8.170 8.650 23,174,000 195,033,120 8.4160 4.549 4.544 4.549 4.316 4.570 43,862,464 4.4465 0.82%
2007-01-23 0 8.540 8.510 8.550 8.490 8.780 15,591,000 134,808,880 8.6466 4.512 4.496 4.517 4.486 4.639 29,509,781 4.5683 -0.81%
2007-01-22 0 8.610 8.700 8.750 8.400 8.830 14,492,000 125,361,160 8.6504 4.549 4.596 4.623 4.438 4.665 27,429,655 4.5703 3.61%
2007-01-19 0 8.310 8.310 8.400 8.100 8.450 13,628,000 113,756,620 8.3473 4.390 4.390 4.438 4.279 4.464 25,794,324 4.4101 1.34%
2007-01-18 0 8.200 8.190 8.210 8.090 8.470 16,751,900 138,203,974 8.2500 4.332 4.327 4.338 4.274 4.475 31,707,068 4.3588 -4.65%
2007-01-17 0 8.600 8.690 8.700 8.150 8.750 34,189,345 288,033,726 8.4247 4.544 4.591 4.596 4.306 4.623 64,711,698 4.4510 -1.83%
2007-01-16 0 8.760 8.760 8.790 8.430 8.860 12,275,000 106,265,420 8.6571 4.628 4.628 4.644 4.454 4.681 23,233,440 4.5738 3.18%
2007-01-15 0 8.490 8.460 8.480 8.170 8.500 8,800,700 73,544,110 8.3566 4.486 4.470 4.480 4.316 4.491 16,657,477 4.4151 4.04%
2007-01-12 0 8.160 8.090 8.160 8.040 8.280 6,852,000 56,039,620 8.1786 4.311 4.274 4.311 4.248 4.375 12,969,086 4.3210 1.62%
2007-01-11 0 8.030 8.000 8.030 7.880 8.050 6,879,700 54,739,127 7.9566 4.243 4.227 4.243 4.163 4.253 13,021,515 4.2037 2.55%
2007-01-10 0 7.830 7.850 7.880 7.700 8.080 9,770,134 77,308,927 7.9128 4.137 4.147 4.163 4.068 4.269 18,492,368 4.1806 -0.63%
2007-01-09 0 7.880 7.820 7.900 7.750 8.110 17,661,000 139,557,940 7.9020 4.163 4.132 4.174 4.095 4.285 33,427,763 4.1749 -2.48%
2007-01-08 0 8.080 8.070 8.090 7.890 8.680 21,884,000 177,936,820 8.1309 4.269 4.264 4.274 4.169 4.586 41,420,823 4.2958 -8.39%
2007-01-05 0 8.820 8.790 8.820 8.650 8.850 3,191,305 27,834,121 8.7219 4.660 4.644 4.660 4.570 4.676 6,040,325 4.6080 -1.12%
2007-01-04 0 8.920 8.900 8.920 8.790 9.750 9,180,120 82,901,872 9.0306 4.713 4.702 4.713 4.644 5.151 17,375,623 4.7712 -7.08%
2007-01-03 0 9.600 9.590 9.600 9.390 9.840 3,496,000 33,398,460 9.5533 5.072 5.067 5.072 4.961 5.199 6,617,035 5.0473 1.48%
2007-01-02 0 9.460 9.450 9.460 9.360 9.500 2,768,000 26,148,740 9.4468 4.998 4.993 4.998 4.945 5.019 5,239,117 4.9911 1.61%
2006-12-29 0 9.310 9.310 9.320 8.790 9.320 8,881,200 81,060,544 9.1272 4.919 4.919 4.924 4.644 4.924 16,809,843 4.8222 5.92%
2006-12-28 0 8.790 8.750 8.880 8.650 9.020 6,082,000 54,015,880 8.8813 4.644 4.623 4.692 4.570 4.766 11,511,673 4.6923 2.21%
2006-12-27 0 8.600 8.570 8.590 8.360 8.600 3,382,000 28,678,920 8.4799 4.544 4.528 4.538 4.417 4.544 6,401,262 4.4802 2.38%
2006-12-22 0 8.400 8.390 8.400 8.390 8.500 2,792,700 23,551,242 8.4331 4.438 4.433 4.438 4.433 4.491 5,285,868 4.4555 -0.47%
2006-12-21 0 8.440 8.430 8.460 8.310 8.580 6,662,700 56,500,440 8.4801 4.459 4.454 4.470 4.390 4.533 12,610,789 4.4803 0.00%
2006-12-20 0 8.440 8.420 8.460 8.420 8.620 4,576,000 38,810,740 8.4814 4.459 4.449 4.470 4.449 4.554 8,661,199 4.4810 -0.82%
2006-12-19 0 8.510 8.460 8.520 8.260 8.540 4,484,000 37,721,720 8.4125 4.496 4.470 4.501 4.364 4.512 8,487,067 4.4446 -0.12%
2006-12-18 0 8.520 8.530 8.580 8.520 8.800 3,676,000 31,750,900 8.6374 4.501 4.507 4.533 4.501 4.649 6,957,729 4.5634 -1.05%
2006-12-15 0 8.610 8.560 8.660 8.540 8.750 8,284,000 71,897,260 8.6791 4.549 4.523 4.575 4.512 4.623 15,679,496 4.5854 0.12%
2006-12-14 0 8.600 8.600 8.620 8.390 8.650 9,516,000 80,181,600 8.4260 4.544 4.544 4.554 4.433 4.570 18,011,358 4.4517 -0.23%
2006-12-13 0 8.620 8.600 8.630 8.100 8.620 15,554,142 129,943,776 8.3543 4.554 4.544 4.560 4.279 4.554 29,440,018 4.4138 0.23%
2006-12-12 0 8.600 8.600 8.620 8.530 8.760 9,608,342 82,922,764 8.6303 4.544 4.544 4.554 4.507 4.628 18,186,138 4.5597 -1.83%
2006-12-11 0 8.760 8.750 8.780 8.450 8.900 8,003,000 69,751,390 8.7157 4.628 4.623 4.639 4.464 4.702 15,147,635 4.6048 0.11%
2006-12-08 0 8.750 8.730 8.750 8.450 8.800 7,839,983 67,320,866 8.5869 4.623 4.612 4.623 4.464 4.649 14,839,086 4.5367 -0.46%
2006-12-07 0 8.790 8.790 8.800 8.510 9.100 12,478,000 108,289,230 8.6784 4.644 4.644 4.649 4.496 4.808 23,617,667 4.5851 0.80%
2006-12-06 0 8.720 8.720 8.750 8.450 8.940 8,407,000 72,989,782 8.6820 4.607 4.607 4.623 4.464 4.723 15,912,304 4.5870 -1.80%
2006-12-05 0 8.880 8.850 8.890 8.490 8.890 9,236,000 79,444,620 8.6016 4.692 4.676 4.697 4.486 4.697 17,481,389 4.5445 7.12%
2006-12-04 0 8.290 8.260 8.290 8.130 8.350 5,301,500 43,748,220 8.2520 4.380 4.364 4.380 4.295 4.412 10,034,386 4.3598 1.72%
2006-12-01 0 8.150 8.130 8.150 7.950 8.340 11,112,536 90,343,167 8.1298 4.306 4.295 4.306 4.200 4.406 21,033,193 4.2953 3.03%
2006-11-30 0 7.910 7.880 7.910 7.780 8.070 24,899,000 198,653,870 7.9784 4.179 4.163 4.179 4.110 4.264 47,127,448 4.2152 3.40%
2006-11-29 0 7.650 7.650 7.720 7.400 7.760 8,725,769 66,054,082 7.5700 4.042 4.042 4.079 3.910 4.100 16,515,652 3.9995 1.46%
2006-11-28 0 7.540 7.550 7.570 7.350 7.750 19,512,837 147,209,737 7.5443 3.984 3.989 3.999 3.883 4.095 36,932,817 3.9859 -5.16%
2006-11-27 0 7.950 7.950 8.000 7.880 8.070 11,041,596 87,866,839 7.9578 4.200 4.200 4.227 4.163 4.264 20,898,921 4.2044 -0.13%
2006-11-24 0 7.960 7.830 7.960 7.810 8.260 19,786,000 160,640,180 8.1189 4.206 4.137 4.206 4.126 4.364 37,449,845 4.2895 0.00%
2006-11-23 0 7.960 7.950 7.960 7.800 8.170 19,341,200 155,520,376 8.0409 4.206 4.200 4.206 4.121 4.316 36,607,952 4.2483 3.78%
2006-11-22 0 7.670 7.630 7.670 7.300 7.680 35,185,820 264,209,280 7.5090 4.052 4.031 4.052 3.857 4.058 66,597,771 3.9672 5.65%
2006-11-21 0 7.260 7.250 7.260 7.050 7.390 18,972,700 137,608,965 7.2530 3.836 3.830 3.836 3.725 3.904 35,910,476 3.8320 6.92%
2006-11-20 1 - - - - - 0 0 - 3.587 - - - - 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 3.587 3.587 3.593 3.397 3.587 19,485,806 3.5416 3.35%
2006-11-16 0 6.570 6.560 6.590 6.520 6.760 5,886,000 38,969,120 6.6206 3.471 3.466 3.482 3.445 3.572 11,140,695 3.4979 -1.20%
2006-11-15 0 6.650 6.650 6.660 6.450 6.700 11,119,000 72,915,334 6.5577 3.513 3.513 3.519 3.408 3.540 21,045,427 3.4647 2.62%
2006-11-14 0 6.480 6.470 6.480 6.380 6.580 11,451,000 74,129,318 6.4736 3.424 3.418 3.424 3.371 3.476 21,673,818 3.4202 1.89%
2006-11-13 0 6.360 6.360 6.370 6.280 6.450 12,795,000 81,464,760 6.3669 3.360 3.360 3.365 3.318 3.408 24,217,667 3.3639 -1.55%
2006-11-10 0 6.460 6.450 6.460 6.430 6.750 18,396,000 120,007,140 6.5235 3.413 3.408 3.413 3.397 3.566 34,818,930 3.4466 -3.73%
2006-11-09 0 6.710 6.700 6.720 6.270 6.720 10,502,000 67,592,280 6.4361 3.545 3.540 3.550 3.313 3.550 19,877,604 3.4004 8.05%
2006-11-08 0 6.210 6.210 6.230 6.180 6.300 13,018,000 81,207,300 6.2381 3.281 3.281 3.292 3.265 3.328 24,639,749 3.2958 -0.32%
2006-11-07 0 6.230 6.220 6.230 6.100 6.270 11,682,000 72,518,480 6.2077 3.292 3.286 3.292 3.223 3.313 22,111,043 3.2797 3.49%
2006-11-06 0 6.020 6.000 6.010 5.930 6.160 9,665,000 58,321,112 6.0343 3.181 3.170 3.175 3.133 3.255 18,293,377 3.1881 -1.95%
2006-11-03 0 6.140 6.140 6.150 6.120 6.200 3,950,000 24,277,240 6.1461 3.244 3.244 3.249 3.233 3.276 7,476,341 3.2472 -1.44%
2006-11-02 0 6.230 6.210 6.230 6.080 6.240 8,522,000 52,638,700 6.1768 3.292 3.281 3.292 3.212 3.297 16,129,970 3.2634 0.81%
2006-11-01 0 6.180 6.150 6.200 6.150 6.350 12,820,000 80,650,390 6.2910 3.265 3.249 3.276 3.249 3.355 24,264,986 3.3237 -0.48%
2006-10-31 0 6.210 6.210 6.220 5.720 6.250 10,106,000 60,629,720 5.9994 3.281 3.281 3.286 3.022 3.302 19,128,077 3.1697 6.15%
2006-10-27 0 5.850 5.850 5.900 5.710 6.070 7,197,000 42,602,650 5.9195 3.091 3.091 3.117 3.017 3.207 13,622,083 3.1275 -3.94%
2006-10-26 0 6.090 6.070 6.090 5.970 6.160 10,386,000 63,240,080 6.0890 3.218 3.207 3.218 3.154 3.255 19,658,045 3.2170 1.33%
2006-10-25 0 6.010 6.010 6.030 5.710 6.120 20,757,540 123,519,314 5.9506 3.175 3.175 3.186 3.017 3.233 39,288,722 3.1439 4.89%
2006-10-24 0 5.730 5.730 5.740 5.720 5.790 14,683,000 84,406,680 5.7486 3.027 3.027 3.033 3.022 3.059 27,791,169 3.0372 -0.35%
2006-10-23 0 5.750 5.740 5.750 5.710 5.790 9,732,000 55,801,520 5.7338 3.038 3.033 3.038 3.017 3.059 18,420,191 3.0294 1.41%
2006-10-20 0 5.670 5.670 5.700 5.400 5.800 23,148,000 131,774,820 5.6927 2.996 2.996 3.011 2.853 3.064 43,813,252 3.0076 2.35%
2006-10-19 0 5.540 5.520 5.540 5.310 5.850 19,622,000 108,737,140 5.5416 2.927 2.916 2.927 2.805 3.091 37,139,435 2.9278 4.73%
2006-10-18 0 5.290 5.280 5.300 5.060 5.300 8,686,000 45,433,300 5.2306 2.795 2.790 2.800 2.673 2.800 16,440,380 2.7635 3.73%
2006-10-17 0 5.100 5.100 5.110 5.060 5.120 5,644,400 28,703,672 5.0853 2.694 2.694 2.700 2.673 2.705 10,683,408 2.6868 0.39%
2006-10-16 0 5.080 5.060 5.080 5.030 5.110 10,102,500 51,170,185 5.0651 2.684 2.673 2.684 2.658 2.700 19,121,452 2.6761 0.59%
2006-10-13 0 5.050 5.050 5.070 4.990 5.120 6,115,000 31,023,440 5.0733 2.668 2.668 2.679 2.636 2.705 11,574,133 2.6804 2.64%
2006-10-12 0 4.920 4.920 4.930 4.900 4.980 5,270,000 26,022,860 4.9379 2.599 2.599 2.605 2.589 2.631 9,974,764 2.6089 -0.40%
2006-10-11 0 4.940 4.900 4.980 4.860 4.980 12,642,000 62,471,600 4.9416 2.610 2.589 2.631 2.568 2.631 23,928,077 2.6108 -0.80%
2006-10-10 0 4.980 4.970 5.010 4.960 5.060 5,302,000 26,451,320 4.9889 2.631 2.626 2.647 2.621 2.673 10,035,332 2.6358 0.40%
2006-10-09 0 4.960 4.950 4.960 4.940 5.150 15,050,000 75,266,320 5.0011 2.621 2.615 2.621 2.610 2.721 28,485,806 2.6422 -3.31%
2006-10-06 0 5.130 5.120 5.130 5.000 5.210 7,791,000 39,814,260 5.1103 2.710 2.705 2.710 2.642 2.753 14,746,373 2.6999 1.38%
2006-10-05 0 5.060 5.050 5.060 5.000 5.150 8,216,000 41,476,102 5.0482 2.673 2.668 2.673 2.642 2.721 15,550,790 2.6671 2.02%
2006-10-04 0 4.980 4.950 4.980 4.930 5.120 12,524,000 62,437,925 4.9855 2.621 2.605 2.621 2.594 2.694 23,800,317 2.6234 -2.54%
2006-10-03 0 5.110 5.100 5.110 5.030 5.230 8,203,400 41,695,378 5.0827 2.689 2.684 2.689 2.647 2.752 15,589,550 2.6746 -2.67%
2006-09-29 0 5.250 5.240 5.250 5.050 5.320 6,140,000 31,748,240 5.1707 2.763 2.757 2.763 2.657 2.799 11,668,313 2.7209 1.35%
2006-09-28 0 5.180 5.170 5.180 5.140 5.330 6,676,800 34,813,760 5.2141 2.726 2.721 2.726 2.705 2.805 12,688,435 2.7437 -0.77%
2006-09-27 0 5.220 5.220 5.240 5.050 5.270 10,450,000 54,175,560 5.1843 2.747 2.747 2.757 2.657 2.773 19,858,936 2.7280 5.03%
2006-09-26 0 4.970 4.960 4.970 4.960 5.220 13,070,000 65,917,340 5.0434 2.615 2.610 2.615 2.610 2.747 24,837,923 2.6539 -4.79%
2006-09-25 0 5.220 5.200 5.220 5.100 5.400 5,862,000 31,131,860 5.3108 2.747 2.736 2.747 2.684 2.842 11,140,008 2.7946 -2.25%
2006-09-22 0 5.340 5.340 5.380 5.310 5.410 12,044,000 64,566,890 5.3609 2.810 2.810 2.831 2.794 2.847 22,888,136 2.8210 -2.55%
2006-09-21 0 5.480 5.460 5.480 5.140 5.530 26,944,000 143,124,040 5.3119 2.884 2.873 2.884 2.705 2.910 51,203,748 2.7952 4.98%
2006-09-20 0 5.220 5.220 5.230 5.040 5.230 16,554,200 85,085,714 5.1398 2.747 2.747 2.752 2.652 2.752 31,459,215 2.7046 1.56%
2006-09-19 0 5.140 5.140 5.150 4.970 5.150 15,255,000 77,529,210 5.0822 2.705 2.705 2.710 2.615 2.710 28,990,246 2.6743 4.26%
2006-09-18 0 4.930 4.930 4.940 4.820 4.970 13,135,900 64,394,700 4.9022 2.594 2.594 2.599 2.536 2.615 24,963,158 2.5796 2.28%
2006-09-15 0 4.820 4.810 4.820 4.760 4.940 16,262,200 78,546,046 4.8300 2.536 2.531 2.536 2.505 2.599 30,904,305 2.5416 -2.23%
2006-09-14 0 4.930 4.920 4.930 4.840 5.130 8,846,100 43,734,700 4.9440 2.594 2.589 2.594 2.547 2.699 16,810,922 2.6016 -2.76%
2006-09-13 0 5.070 5.070 5.080 5.070 5.250 6,706,000 34,436,620 5.1352 2.668 2.668 2.673 2.668 2.763 12,743,926 2.7022 0.60%
2006-09-12 0 5.040 5.040 5.050 4.930 5.150 15,779,000 79,777,980 5.0560 2.652 2.652 2.657 2.594 2.710 29,986,043 2.6605 -1.37%
2006-09-11 0 5.110 5.100 5.110 5.000 5.360 33,616,035 174,384,957 5.1876 2.689 2.684 2.689 2.631 2.820 63,883,128 2.7297 2.20%
2006-09-08 0 5.000 4.990 5.000 4.800 5.030 12,152,000 60,449,240 4.9744 2.631 2.626 2.631 2.526 2.647 23,093,377 2.6176 3.09%
2006-09-07 0 4.850 4.830 4.870 4.560 4.920 13,982,000 67,524,010 4.8294 2.552 2.542 2.563 2.400 2.589 26,571,066 2.5413 3.41%
2006-09-06 0 4.690 4.680 4.690 4.550 4.750 6,606,000 30,873,460 4.6735 2.468 2.463 2.468 2.394 2.500 12,553,888 2.4593 0.21%
2006-09-05 0 4.680 4.670 4.680 4.660 4.800 9,570,000 45,154,180 4.7183 2.463 2.457 2.463 2.452 2.526 18,186,604 2.4828 -1.27%
2006-09-04 0 4.740 4.730 4.740 4.700 4.810 8,386,000 39,935,100 4.7621 2.494 2.489 2.494 2.473 2.531 15,936,559 2.5059 0.85%
2006-09-01 0 4.700 4.670 4.700 4.650 4.790 5,134,000 24,162,540 4.7064 2.473 2.457 2.473 2.447 2.521 9,756,534 2.4765 0.64%
2006-08-31 0 4.670 4.650 4.670 4.620 4.760 4,458,000 20,879,100 4.6835 2.457 2.447 2.457 2.431 2.505 8,471,879 2.4645 -2.10%
2006-08-30 0 4.770 4.760 4.770 4.720 4.910 10,708,000 51,280,280 4.7890 2.510 2.505 2.510 2.484 2.584 20,349,233 2.5200 -1.45%
2006-08-29 0 4.840 4.840 4.850 4.610 4.850 7,670,000 36,818,370 4.8003 2.547 2.547 2.552 2.426 2.552 14,575,889 2.5260 3.42%
2006-08-28 0 4.680 4.670 4.690 4.550 4.770 3,479,000 16,214,320 4.6606 2.463 2.457 2.468 2.394 2.510 6,611,410 2.4525 -0.21%
2006-08-25 0 4.690 4.680 4.700 4.650 4.780 3,822,000 17,987,120 4.7062 2.468 2.463 2.473 2.447 2.515 7,263,240 2.4765 0.00%
2006-08-24 0 4.690 4.690 4.720 4.690 4.800 3,592,000 16,989,320 4.7298 2.468 2.468 2.484 2.468 2.526 6,826,153 2.4889 -2.90%
2006-08-23 0 4.830 4.820 4.830 4.820 4.950 5,458,000 26,657,780 4.8842 2.542 2.536 2.542 2.536 2.605 10,372,256 2.5701 -1.83%
2006-08-22 0 4.920 4.910 4.930 4.750 4.960 9,226,000 44,750,396 4.8505 2.589 2.584 2.594 2.500 2.610 17,532,875 2.5524 2.71%
2006-08-21 0 4.790 4.790 4.800 4.750 4.990 12,959,000 62,424,740 4.8171 2.521 2.521 2.526 2.500 2.626 24,626,981 2.5348 -5.52%
2006-08-18 0 5.070 5.060 5.070 5.000 5.200 4,054,000 20,494,500 5.0554 2.668 2.663 2.668 2.631 2.736 7,704,127 2.6602 -0.59%
2006-08-17 0 5.100 5.100 5.110 4.960 5.130 8,986,000 45,663,220 5.0816 2.684 2.684 2.689 2.610 2.699 17,076,785 2.6740 2.41%
2006-08-16 0 4.980 4.950 5.000 4.700 5.060 14,826,000 73,014,120 4.9247 2.621 2.605 2.631 2.473 2.663 28,174,984 2.5915 6.41%
2006-08-15 0 4.680 4.660 4.690 4.580 4.710 2,776,000 12,913,420 4.6518 2.463 2.452 2.468 2.410 2.478 5,275,446 2.4478 2.86%
2006-08-14 0 4.550 4.550 4.580 4.480 4.640 7,150,000 32,637,760 4.5647 2.394 2.394 2.410 2.357 2.442 13,587,693 2.4020 -1.09%
2006-08-11 0 4.600 4.580 4.600 4.390 4.690 8,277,000 37,937,390 4.5835 2.421 2.410 2.421 2.310 2.468 15,729,417 2.4119 4.78%
2006-08-10 0 4.390 4.380 4.390 4.340 4.410 2,831,600 12,404,334 4.3807 2.310 2.305 2.310 2.284 2.321 5,381,106 2.3052 0.00%
2006-08-09 0 4.390 4.380 4.400 4.210 4.430 5,888,400 25,822,006 4.3852 2.310 2.305 2.315 2.215 2.331 11,190,178 2.3076 3.54%
2006-08-08 0 4.240 4.240 4.250 4.150 4.280 996,000 4,221,760 4.2387 2.231 2.231 2.236 2.184 2.252 1,892,775 2.2305 2.17%
2006-08-07 0 4.150 4.150 4.220 4.130 4.250 3,289,000 13,718,000 4.1709 2.184 2.184 2.221 2.173 2.236 6,250,339 2.1948 -0.72%
2006-08-04 0 4.180 4.170 4.180 4.170 4.390 10,066,000 43,100,464 4.2818 2.200 2.194 2.200 2.194 2.310 19,129,191 2.2531 -4.78%
2006-08-03 0 4.390 4.380 4.400 4.160 4.470 10,226,200 44,413,540 4.3431 2.310 2.305 2.315 2.189 2.352 19,433,632 2.2854 6.04%
2006-08-02 0 4.140 4.140 4.180 4.100 4.170 4,344,480 17,938,563 4.1290 2.179 2.179 2.200 2.157 2.194 8,256,148 2.1728 1.22%
2006-08-01 0 4.090 4.080 4.090 4.070 4.150 3,146,000 12,932,760 4.1109 2.152 2.147 2.152 2.142 2.184 5,978,585 2.1632 -1.21%
2006-07-31 0 4.140 4.110 4.160 4.120 4.260 3,140,000 13,145,000 4.1863 2.179 2.163 2.189 2.168 2.242 5,967,183 2.2029 -1.90%
2006-07-28 0 4.220 4.200 4.220 4.100 4.220 6,894,000 28,838,060 4.1831 2.221 2.210 2.221 2.157 2.221 13,101,197 2.2012 -1.17%
2006-07-27 0 4.270 4.270 4.280 4.000 4.290 11,820,000 49,164,800 4.1595 2.247 2.247 2.252 2.105 2.257 22,462,452 2.1888 4.15%
2006-07-26 0 4.100 4.090 4.100 4.020 4.100 11,074,000 44,708,684 4.0373 2.157 2.152 2.157 2.115 2.157 21,044,771 2.1245 2.50%
2006-07-25 0 4.000 3.960 4.000 3.960 4.070 3,123,000 12,501,490 4.0030 2.105 2.084 2.105 2.084 2.142 5,934,876 2.1064 -0.50%
2006-07-24 0 4.020 4.020 4.030 3.950 4.050 4,158,000 16,547,540 3.9797 2.115 2.115 2.121 2.079 2.131 7,901,766 2.0942 0.50%
2006-07-21 0 4.000 3.975 4.025 3.975 4.125 4,388,000 17,728,100 4.0401 2.105 2.092 2.118 2.092 2.171 8,338,853 2.1260 -1.23%
2006-07-20 0 4.050 4.050 4.075 4.000 4.100 5,087,000 20,705,700 4.0703 2.131 2.131 2.144 2.105 2.157 9,667,216 2.1418 2.53%
2006-07-19 0 3.950 3.950 3.975 3.950 4.000 2,182,000 8,652,750 3.9655 2.079 2.079 2.092 2.079 2.105 4,146,622 2.0867 -0.63%
2006-07-18 0 3.975 3.950 3.975 3.875 4.000 4,190,000 16,501,550 3.9383 2.092 2.079 2.092 2.039 2.105 7,962,578 2.0724 1.27%
2006-07-17 0 3.925 3.900 3.925 3.850 4.000 6,054,000 23,576,700 3.8944 2.065 2.052 2.065 2.026 2.105 11,504,880 2.0493 -1.88%
2006-07-14 0 4.000 3.975 4.000 3.900 4.050 14,538,000 57,976,600 3.9879 2.105 2.092 2.105 2.052 2.131 27,627,676 2.0985 -3.03%
2006-07-13 0 4.125 4.075 4.150 4.100 4.300 11,649,000 48,932,300 4.2006 2.171 2.144 2.184 2.157 2.263 22,137,488 2.2104 -1.20%
2006-07-12 0 4.175 4.150 4.175 4.025 4.200 6,782,000 27,981,650 4.1259 2.197 2.184 2.197 2.118 2.210 12,888,354 2.1711 1.21%
2006-07-11 0 4.125 4.100 4.125 3.950 4.125 8,156,000 33,249,400 4.0767 2.171 2.157 2.171 2.079 2.171 15,499,472 2.1452 3.77%
2006-07-10 0 3.975 3.975 4.000 3.850 4.000 6,542,000 25,824,550 3.9475 2.092 2.092 2.105 2.026 2.105 12,432,264 2.0772 0.00%
2006-07-07 0 3.975 3.950 3.975 3.900 4.100 11,865,000 47,370,275 3.9924 2.092 2.079 2.092 2.052 2.157 22,547,969 2.1009 -3.05%
2006-07-06 0 4.100 4.125 4.150 4.050 4.150 3,943,000 16,156,900 4.0976 2.157 2.171 2.184 2.131 2.184 7,493,185 2.1562 -1.20%
2006-07-05 0 4.150 4.150 4.200 4.150 4.300 5,616,000 23,731,600 4.2257 2.184 2.184 2.210 2.184 2.263 10,672,515 2.2236 -2.92%
2006-07-04 0 4.275 4.275 4.300 4.250 4.325 8,826,000 37,812,400 4.2842 2.250 2.250 2.263 2.236 2.276 16,772,724 2.2544 0.59%
2006-07-03 0 4.250 4.225 4.250 4.150 4.275 7,317,000 30,791,512 4.2082 2.236 2.223 2.236 2.184 2.250 13,905,056 2.2144 0.00%
2006-06-30 0 4.250 4.225 4.250 4.125 4.275 17,320,000 72,557,850 4.1893 2.236 2.223 2.236 2.171 2.250 32,914,523 2.2044 6.92%
2006-06-29 0 3.975 3.975 4.000 3.800 4.000 13,014,000 50,793,400 3.9030 2.092 2.092 2.105 2.000 2.105 24,731,502 2.0538 3.92%
2006-06-28 0 3.825 3.825 3.850 3.675 3.875 8,816,000 33,448,900 3.7941 2.013 2.013 2.026 1.934 2.039 16,753,720 1.9965 1.32%
2006-06-27 0 3.775 3.750 3.775 3.625 3.800 16,993,500 63,528,825 3.7384 1.986 1.973 1.986 1.908 2.000 32,294,050 1.9672 7.09%
2006-06-26 0 3.525 3.525 3.550 3.500 3.575 8,996,000 31,859,250 3.5415 1.855 1.855 1.868 1.842 1.881 17,095,788 1.8636 1.44%
2006-06-23 0 3.475 3.475 3.500 3.475 3.600 6,756,000 23,714,600 3.5102 1.829 1.829 1.842 1.829 1.894 12,838,945 1.8471 -4.14%
2006-06-22 0 3.625 3.625 3.650 3.600 3.700 22,798,000 83,176,400 3.6484 1.908 1.908 1.921 1.894 1.947 43,324,787 1.9198 3.57%
2006-06-21 0 3.500 3.475 3.500 3.450 3.550 15,486,000 53,946,800 3.4836 1.842 1.829 1.842 1.815 1.868 29,429,233 1.8331 0.00%
2006-06-20 0 3.500 3.475 3.500 3.450 3.850 26,064,000 91,624,850 3.5154 1.842 1.829 1.842 1.815 2.026 49,531,417 1.8498 -7.89%
2006-06-19 0 3.800 3.800 3.825 3.800 3.900 3,506,000 13,469,400 3.8418 2.000 2.000 2.013 2.000 2.052 6,662,721 2.0216 -3.18%
2006-06-16 0 3.925 3.900 3.925 3.750 3.950 11,000,000 42,485,990 3.8624 2.065 2.052 2.065 1.973 2.079 20,904,143 2.0324 7.53%
2006-06-15 0 3.650 3.625 3.675 3.625 3.750 27,742,000 102,464,900 3.6935 1.921 1.908 1.934 1.908 1.973 52,720,249 1.9436 -1.35%
2006-06-14 0 3.700 3.675 3.700 3.550 3.975 25,133,200 93,725,390 3.7291 1.947 1.934 1.947 1.868 2.092 47,762,546 1.9623 -3.90%
2006-06-13 0 3.850 3.850 3.875 3.850 3.900 17,324,000 67,166,400 3.8771 2.026 2.026 2.039 2.026 2.052 32,922,125 2.0402 -1.91%
2006-06-12 0 3.925 3.925 4.000 3.875 4.025 9,198,000 36,416,942 3.9592 2.065 2.065 2.105 2.039 2.118 17,479,664 2.0834 -1.88%
2006-06-09 0 4.000 4.000 4.025 3.900 4.075 12,038,777 48,027,225 3.9894 2.105 2.105 2.118 2.052 2.144 22,878,211 2.0993 1.27%
2006-06-08 0 3.950 3.950 3.975 3.600 4.100 36,588,260 141,393,401 3.8644 2.079 2.079 2.092 1.894 2.157 69,531,475 2.0335 -6.51%
2006-06-07 0 4.225 4.200 4.250 4.200 4.475 18,044,000 77,355,650 4.2871 2.223 2.210 2.236 2.210 2.355 34,290,396 2.2559 -5.06%
2006-06-06 0 4.450 4.425 4.450 4.150 4.450 15,996,000 68,328,170 4.2716 2.342 2.328 2.342 2.184 2.342 30,398,425 2.2478 2.89%
2006-06-05 0 4.325 4.300 4.325 4.075 4.375 33,885,000 145,494,700 4.2938 2.276 2.263 2.276 2.144 2.302 64,394,263 2.2594 6.79%
2006-06-02 0 4.050 4.025 4.050 3.750 4.100 27,415,000 109,055,600 3.9780 2.131 2.118 2.131 1.973 2.157 52,098,826 2.0932 5.19%
2006-06-01 0 3.850 3.850 3.875 3.850 4.025 12,744,000 50,064,680 3.9285 2.026 2.026 2.039 2.026 2.118 24,218,400 2.0672 -4.94%
2006-05-30 0 4.050 4.025 4.050 3.750 4.100 26,407,000 104,265,225 3.9484 2.131 2.118 2.131 1.973 2.157 50,183,246 2.0777 4.52%
2006-05-29 0 3.875 3.875 3.900 3.850 4.200 12,394,663 49,312,019 3.9785 2.039 2.039 2.052 2.026 2.210 23,554,528 2.0935 -6.06%
2006-05-26 0 4.125 4.125 4.150 4.000 4.175 18,709,000 76,528,900 4.0905 2.171 2.171 2.184 2.105 2.197 35,554,147 2.1525 3.13%
2006-05-25 0 4.000 4.000 4.025 3.875 4.100 8,736,000 34,921,900 3.9975 2.105 2.105 2.118 2.039 2.157 16,601,690 2.1035 -2.44%
2006-05-24 0 4.100 4.100 4.150 4.050 4.225 5,821,000 24,112,850 4.1424 2.157 2.157 2.184 2.131 2.223 11,062,092 2.1798 -1.20%
2006-05-23 0 4.150 4.125 4.150 3.850 4.200 12,147,000 49,107,275 4.0427 2.184 2.171 2.184 2.026 2.210 23,083,875 2.1273 5.06%
2006-05-22 0 3.950 3.925 3.975 3.950 4.400 14,124,000 57,685,000 4.0842 2.079 2.065 2.092 2.079 2.315 26,840,920 2.1491 -10.73%
2006-05-19 0 4.425 4.350 4.425 4.300 4.475 13,383,500 58,311,225 4.3569 2.328 2.289 2.328 2.263 2.355 25,433,691 2.2927 -0.56%
2006-05-18 0 4.450 4.425 4.450 4.375 4.600 14,334,000 64,241,850 4.4818 2.342 2.328 2.342 2.302 2.421 27,239,999 2.3584 -5.32%
2006-05-17 0 4.700 4.675 4.700 4.675 5.050 14,593,000 71,226,750 4.8809 2.473 2.460 2.473 2.460 2.657 27,732,196 2.5684 -0.53%
2006-05-16 0 4.725 4.700 4.725 4.575 4.775 13,180,000 61,629,050 4.6760 2.486 2.473 2.486 2.407 2.513 25,046,964 2.4605 2.72%
2006-05-15 0 4.600 4.600 4.625 4.400 4.650 24,155,902 110,412,464 4.5708 2.421 2.421 2.434 2.315 2.447 45,905,312 2.4052 1.10%
2006-05-12 0 4.550 4.500 4.525 4.450 4.725 43,736,000 200,781,950 4.5908 2.394 2.368 2.381 2.342 2.486 83,114,873 2.4157 -5.05%
2006-05-11 0 4.825 4.800 4.825 4.750 5.250 14,813,000 72,758,325 4.9118 2.522 2.509 2.522 2.482 2.744 28,344,135 2.5670 -6.31%
2006-05-10 0 5.150 5.150 5.200 5.050 5.400 8,376,000 43,704,960 5.2179 2.691 2.691 2.718 2.639 2.822 16,027,171 2.7269 -3.74%
2006-05-09 0 5.350 5.400 5.450 5.300 5.700 6,173,000 33,608,106 5.4444 2.796 2.822 2.848 2.770 2.979 11,811,810 2.8453 -6.14%
2006-05-08 0 5.700 5.650 5.700 5.650 5.950 13,346,914 76,950,873 5.7654 2.979 2.953 2.979 2.953 3.110 25,538,833 3.0131 -1.72%
2006-05-04 0 5.800 5.750 5.800 5.350 5.900 15,498,000 88,851,800 5.7331 3.031 3.005 3.031 2.796 3.083 29,654,858 2.9962 7.41%
2006-05-03 0 5.400 5.400 5.450 5.050 5.450 6,270,900 33,197,125 5.2938 2.822 2.822 2.848 2.639 2.848 11,999,139 2.7666 8.00%
2006-05-02 0 5.000 5.050 5.100 4.975 5.350 11,318,000 58,149,846 5.1378 2.613 2.639 2.665 2.600 2.796 21,656,580 2.6851 -4.76%
2006-04-28 0 5.250 5.250 5.300 4.775 5.300 26,144,000 132,976,600 5.0863 2.744 2.744 2.770 2.495 2.770 50,025,591 2.6582 0.00%
2006-04-27 0 5.250 5.200 5.300 4.750 5.300 25,262,000 127,825,900 5.0600 2.744 2.718 2.770 2.482 2.770 48,337,916 2.6444 10.53%
2006-04-26 0 4.750 4.725 4.775 4.425 4.850 25,342,000 118,271,400 4.6670 2.482 2.469 2.495 2.313 2.535 48,490,993 2.4390 4.97%
2006-04-25 0 4.525 4.500 4.525 4.350 4.600 24,491,000 109,481,500 4.4703 2.365 2.352 2.365 2.273 2.404 46,862,636 2.3362 -3.72%
2006-04-24 0 4.700 4.700 4.725 4.650 5.000 29,250,000 139,361,506 4.7645 2.456 2.456 2.469 2.430 2.613 55,968,809 2.4900 -6.93%
2006-04-21 0 5.050 5.050 5.100 5.050 5.300 11,422,000 59,654,850 5.2228 2.639 2.639 2.665 2.639 2.770 21,855,581 2.7295 -5.61%
2006-04-20 0 5.350 5.300 5.350 5.200 5.450 15,454,000 82,568,200 5.3428 2.796 2.770 2.796 2.718 2.848 29,570,666 2.7922 0.00%
2006-04-19 0 5.350 5.300 5.350 5.200 5.750 16,672,000 89,841,300 5.3888 2.796 2.770 2.796 2.718 3.005 31,901,264 2.8162 -0.93%
2006-04-18 0 5.400 5.350 5.400 5.300 5.700 14,352,000 78,011,300 5.4356 2.822 2.796 2.822 2.770 2.979 27,462,029 2.8407 1.89%
2006-04-13 0 5.300 5.300 5.350 5.300 5.550 8,986,000 49,100,100 5.4641 2.770 2.770 2.796 2.770 2.900 17,194,383 2.8556 -2.75%
2006-04-12 0 5.450 5.450 5.500 5.450 5.750 9,014,000 50,052,848 5.5528 2.848 2.848 2.874 2.848 3.005 17,247,960 2.9020 -5.22%
2006-04-11 0 5.750 5.750 5.800 5.450 5.800 9,228,000 51,805,400 5.6139 3.005 3.005 3.031 2.848 3.031 17,657,442 2.9339 1.77%
2006-04-10 0 5.650 5.700 5.750 5.600 5.900 15,064,000 85,793,700 5.6953 2.953 2.979 3.005 2.927 3.083 28,824,415 2.9764 -4.24%
2006-04-07 0 5.900 5.900 5.950 5.800 6.100 16,486,000 97,605,900 5.9205 3.083 3.083 3.110 3.031 3.188 31,545,360 3.0941 -3.28%
2006-04-06 0 6.100 6.100 6.150 5.750 6.250 11,031,000 67,027,550 6.0763 3.188 3.188 3.214 3.005 3.266 21,107,416 3.1755 7.02%
2006-04-04 0 5.700 5.700 5.750 5.600 5.800 6,346,000 36,303,638 5.7207 2.979 2.979 3.005 2.927 3.031 12,142,840 2.9897 -1.72%
2006-04-03 0 5.800 5.800 5.850 5.650 5.850 5,108,000 29,397,000 5.7551 3.031 3.031 3.057 2.953 3.057 9,773,972 3.0077 0.00%
2006-03-31 0 5.800 5.800 5.850 5.600 5.850 15,516,000 89,189,700 5.7482 3.031 3.031 3.057 2.927 3.057 29,689,300 3.0041 1.75%
2006-03-30 0 5.700 5.700 5.750 5.450 5.900 23,846,000 135,045,584 5.6632 2.979 2.979 3.005 2.848 3.083 45,628,452 2.9597 2.70%
2006-03-29 0 5.550 5.500 5.550 5.350 5.700 13,553,000 74,593,050 5.5038 2.900 2.874 2.900 2.796 2.979 25,933,171 2.8764 3.74%
2006-03-28 0 5.350 5.350 5.400 5.150 5.400 18,042,000 94,844,674 5.2569 2.796 2.796 2.822 2.691 2.822 34,522,709 2.7473 -0.93%
2006-03-27 0 5.400 5.350 5.400 4.875 5.450 13,640,000 70,772,750 5.1886 2.822 2.796 2.822 2.548 2.848 26,099,643 2.7116 10.20%
2006-03-24 0 4.900 4.875 4.900 4.775 4.950 18,480,365 90,074,356 4.8741 2.561 2.548 2.561 2.495 2.587 35,361,505 2.5472 3.16%
2006-03-23 0 4.750 4.725 4.750 4.700 4.850 8,542,000 40,776,050 4.7736 2.482 2.469 2.482 2.456 2.535 16,344,806 2.4947 -1.04%
2006-03-22 0 4.800 4.775 4.800 4.775 4.950 9,680,000 47,147,050 4.8706 2.509 2.495 2.509 2.495 2.587 18,522,327 2.5454 -3.52%
2006-03-21 0 4.975 4.975 5.000 4.950 5.250 4,231,000 21,348,400 5.0457 2.600 2.600 2.613 2.587 2.744 8,095,864 2.6370 -3.40%
2006-03-20 0 5.150 5.150 5.200 4.950 5.200 5,654,000 28,742,236 5.0835 2.691 2.691 2.718 2.587 2.718 10,818,723 2.6567 -0.96%
2006-03-17 0 5.200 5.150 5.200 4.950 5.300 12,481,000 64,654,400 5.1802 2.718 2.691 2.718 2.587 2.770 23,881,938 2.7073 4.52%
2006-03-16 0 4.975 4.925 4.975 4.650 5.000 18,324,000 88,200,371 4.8134 2.600 2.574 2.600 2.430 2.613 35,062,306 2.5155 6.99%
2006-03-15 0 4.650 4.650 4.675 4.600 4.700 11,996,000 55,616,450 4.6362 2.430 2.430 2.443 2.404 2.456 22,953,909 2.4230 1.64%
2006-03-14 0 4.575 4.550 4.575 4.525 4.700 9,674,000 44,372,550 4.5868 2.391 2.378 2.391 2.365 2.456 18,510,846 2.3971 -2.14%
2006-03-13 0 4.675 4.650 4.675 4.425 4.725 11,135,000 51,238,100 4.6015 2.443 2.430 2.443 2.313 2.469 21,306,417 2.4048 6.25%
2006-03-10 0 4.400 4.375 4.400 4.150 4.425 7,234,000 31,430,950 4.3449 2.299 2.286 2.299 2.169 2.313 13,841,995 2.2707 4.14%
2006-03-09 0 4.225 4.225 4.250 4.150 4.250 7,578,000 31,975,000 4.2195 2.208 2.208 2.221 2.169 2.221 14,500,227 2.2051 1.20%
2006-03-08 0 4.175 4.125 4.175 4.000 4.550 31,118,000 129,329,800 4.1561 2.182 2.156 2.182 2.090 2.378 59,543,159 2.1720 -8.24%
2006-03-07 0 4.550 4.550 4.575 4.475 4.650 9,546,000 43,408,650 4.5473 2.378 2.378 2.391 2.339 2.430 18,265,923 2.3765 -2.15%
2006-03-06 0 4.650 4.650 4.700 4.525 4.700 4,496,000 20,781,750 4.6223 2.430 2.430 2.456 2.365 2.456 8,602,932 2.4157 -0.53%
2006-03-03 0 4.675 4.625 4.650 4.400 4.750 12,290,474 56,098,878 4.5644 2.443 2.417 2.430 2.299 2.482 23,517,374 2.3854 -0.53%
2006-03-02 0 4.700 4.675 4.725 4.375 4.725 19,040,000 86,469,208 4.5415 2.456 2.443 2.469 2.286 2.469 36,432,346 2.3734 8.05%
2006-03-01 0 4.350 4.350 4.375 4.125 4.425 15,438,000 66,105,250 4.2820 2.273 2.273 2.286 2.156 2.313 29,540,050 2.2378 3.57%
2006-02-28 0 4.200 4.175 4.200 4.100 4.225 15,065,000 62,709,082 4.1626 2.195 2.182 2.195 2.143 2.208 28,826,328 2.1754 2.44%
2006-02-27 0 4.100 4.100 4.125 3.975 4.125 21,720,000 88,611,950 4.0797 2.143 2.143 2.156 2.077 2.156 41,560,428 2.1321 4.46%
2006-02-24 0 3.925 3.900 3.950 3.775 3.925 8,108,000 31,456,300 3.8797 2.051 2.038 2.064 1.973 2.051 15,514,362 2.0276 1.29%
2006-02-23 0 3.875 3.875 3.900 3.850 4.000 6,470,000 25,417,100 3.9285 2.025 2.025 2.038 2.012 2.090 12,380,109 2.0531 -2.52%
2006-02-22 0 3.975 3.950 3.975 3.900 4.000 3,018,000 11,892,900 3.9407 2.077 2.064 2.077 2.038 2.090 5,774,833 2.0594 1.92%
2006-02-21 0 3.900 3.925 3.950 3.875 4.025 7,792,000 30,738,400 3.9449 2.038 2.051 2.064 2.025 2.104 14,909,708 2.0616 -1.27%
2006-02-20 0 3.950 3.950 3.975 3.900 4.025 3,642,000 14,440,250 3.9649 2.064 2.064 2.077 2.038 2.104 6,968,834 2.0721 0.64%
2006-02-17 0 3.925 3.900 3.925 3.850 4.125 3,276,000 12,901,000 3.9380 2.051 2.038 2.051 2.012 2.156 6,268,507 2.0581 -1.88%
2006-02-16 0 4.000 4.000 4.025 4.000 4.200 3,404,000 13,821,350 4.0603 2.090 2.090 2.104 2.090 2.195 6,513,430 2.1220 -1.23%
2006-02-15 0 4.050 4.050 4.075 3.925 4.100 15,237,375 60,965,063 4.0010 2.117 2.117 2.130 2.051 2.143 29,156,162 2.0910 3.85%
2006-02-14 0 3.900 3.850 3.900 3.725 3.950 14,349,000 54,882,275 3.8248 2.038 2.012 2.038 1.947 2.064 27,456,288 1.9989 0.00%
2006-02-13 0 3.900 3.875 3.900 3.800 3.975 10,838,000 42,008,350 3.8760 2.038 2.025 2.038 1.986 2.077 20,738,118 2.0257 -1.89%
2006-02-10 0 3.975 3.950 3.975 3.875 3.975 11,300,000 44,193,050 3.9109 2.077 2.064 2.077 2.025 2.077 21,622,138 2.0439 0.00%
2006-02-09 0 3.975 3.925 3.975 3.800 4.050 17,914,000 70,024,200 3.9089 2.077 2.051 2.077 1.986 2.117 34,277,786 2.0428 -1.85%
2006-02-08 0 4.050 4.025 4.050 4.025 4.075 11,250,000 45,596,900 4.0531 2.117 2.104 2.117 2.104 2.130 21,526,465 2.1182 -1.22%
2006-02-07 0 4.100 4.075 4.125 4.050 4.250 15,450,356 63,999,236 4.1422 2.143 2.130 2.156 2.117 2.221 29,563,693 2.1648 -1.20%
2006-02-06 0 4.150 4.125 4.150 3.950 4.175 16,344,000 66,793,900 4.0868 2.169 2.156 2.169 2.064 2.182 31,273,648 2.1358 3.75%
2006-02-03 0 4.000 3.975 4.025 3.925 4.250 22,730,000 92,268,650 4.0593 2.090 2.077 2.104 2.051 2.221 43,493,026 2.1215 -6.98%
2006-02-02 0 4.300 4.275 4.300 4.275 4.650 16,166,500 71,878,036 4.4461 2.247 2.234 2.247 2.234 2.430 30,934,008 2.3236 -5.49%
2006-02-01 0 4.550 4.550 4.600 4.275 4.600 12,430,000 54,445,678 4.3802 2.378 2.378 2.404 2.234 2.404 23,784,352 2.2891 6.43%
2006-01-27 0 4.275 4.250 4.275 4.100 4.350 12,635,475 53,595,190 4.2416 2.234 2.221 2.234 2.143 2.273 24,177,521 2.2167 0.59%
2006-01-26 0 4.250 4.225 4.275 4.050 4.300 16,796,000 70,103,500 4.1738 2.221 2.208 2.234 2.117 2.247 32,138,534 2.1813 -1.16%
2006-01-25 0 4.300 4.300 4.350 4.150 4.475 46,020,100 197,098,176 4.2829 2.247 2.247 2.273 2.169 2.339 88,057,784 2.2383 1.78%
2006-01-24 0 4.225 4.200 4.225 4.075 4.300 26,416,000 109,568,725 4.1478 2.208 2.195 2.208 2.130 2.247 50,546,053 2.1677 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 2.090 2.090 2.104 1.934 2.117 661,488,174 1.9574 -1.23%
2006-01-20 0 4.050 3.975 4.000 3.825 4.050 17,367,000 68,187,100 3.9262 2.117 2.077 2.090 1.999 2.117 33,231,121 2.0519 4.52%
2006-01-19 0 3.875 3.850 3.875 3.500 3.900 21,249,000 80,707,538 3.7982 2.025 2.012 2.025 1.829 2.038 40,659,187 1.9850 10.71%
2006-01-18 0 3.500 3.500 3.525 3.450 3.575 6,636,000 23,310,550 3.5127 1.829 1.829 1.842 1.803 1.868 12,697,744 1.8358 -1.41%
2006-01-17 0 3.550 3.525 3.550 3.525 3.750 11,003,000 39,996,275 3.6350 1.855 1.842 1.855 1.842 1.960 21,053,839 1.8997 -2.74%
2006-01-16 0 3.650 3.625 3.650 3.300 3.700 29,008,000 102,261,952 3.5253 1.908 1.894 1.908 1.725 1.934 55,505,750 1.8424 11.45%
2006-01-13 0 3.275 3.275 3.300 3.075 3.300 14,169,000 45,312,227 3.1980 1.712 1.712 1.725 1.607 1.725 27,111,865 1.6713 2.34%
2006-01-12 0 3.200 3.175 3.200 3.150 3.250 9,170,000 29,386,808 3.2047 1.672 1.659 1.672 1.646 1.698 17,546,461 1.6748 0.00%
2006-01-11 0 3.200 3.175 3.200 3.175 3.300 6,306,000 20,426,400 3.2392 1.672 1.659 1.672 1.659 1.725 12,066,301 1.6928 -3.03%
2006-01-10 0 3.300 3.275 3.300 3.275 3.400 4,620,000 15,356,950 3.3240 1.725 1.712 1.725 1.712 1.777 8,840,202 1.7372 -2.94%
2006-01-09 0 3.400 3.375 3.425 3.350 3.450 9,830,000 33,495,400 3.4075 1.777 1.764 1.790 1.751 1.803 18,809,347 1.7808 0.00%
2006-01-06 0 3.400 3.400 3.425 3.275 3.450 13,168,000 44,608,500 3.3876 1.777 1.777 1.790 1.712 1.803 25,196,488 1.7704 0.74%
2006-01-05 0 3.375 3.400 3.425 3.300 3.500 17,452,000 59,635,650 3.4171 1.764 1.777 1.790 1.725 1.829 33,393,766 1.7858 1.50%
2006-01-04 0 3.325 3.300 3.325 3.225 3.375 8,798,000 29,206,500 3.3197 1.738 1.725 1.738 1.685 1.764 16,834,652 1.7349 3.10%
2006-01-03 0 3.225 3.200 3.225 3.175 3.250 3,156,000 10,136,000 3.2117 1.685 1.672 1.685 1.659 1.698 6,038,891 1.6785 0.00%
2005-12-30 0 3.225 3.200 3.225 3.150 3.275 1,262,000 4,039,450 3.2008 1.685 1.672 1.685 1.646 1.712 2,414,791 1.6728 -0.77%
2005-12-29 0 3.250 3.275 3.300 3.200 3.275 5,492,000 17,729,800 3.2283 1.698 1.712 1.725 1.672 1.712 10,508,742 1.6871 0.78%
2005-12-28 0 3.225 3.200 3.225 3.125 3.250 5,370,000 17,104,630 3.1852 1.685 1.672 1.685 1.633 1.698 10,275,299 1.6646 0.78%
2005-12-23 0 3.200 3.175 3.200 3.025 3.225 8,546,000 27,019,950 3.1617 1.672 1.659 1.672 1.581 1.685 16,352,459 1.6523 5.79%
2005-12-22 0 3.025 3.000 3.025 2.925 3.050 3,775,000 11,254,700 2.9814 1.581 1.568 1.581 1.529 1.594 7,223,325 1.5581 -0.82%
2005-12-21 0 3.050 3.000 3.050 2.975 3.075 6,448,000 19,448,100 3.0161 1.594 1.568 1.594 1.555 1.607 12,338,013 1.5763 1.67%
2005-12-20 0 3.000 3.000 3.025 2.925 3.050 7,566,000 22,687,650 2.9986 1.568 1.568 1.581 1.529 1.594 14,477,265 1.5671 -2.44%
2005-12-19 0 3.075 3.050 3.075 2.825 3.075 14,198,000 41,768,860 2.9419 1.607 1.594 1.607 1.476 1.607 27,167,355 1.5375 5.13%
2005-12-16 0 2.925 2.900 2.925 2.750 2.950 17,749,000 51,155,186 2.8821 1.529 1.516 1.529 1.437 1.542 33,962,064 1.5062 -0.85%
2005-12-15 0 2.950 2.950 2.975 2.950 3.050 6,124,000 18,330,975 2.9933 1.542 1.542 1.555 1.542 1.594 11,718,051 1.5643 -3.28%
2005-12-14 0 3.050 3.000 3.050 2.950 3.050 8,437,238 25,387,990 3.0090 1.594 1.568 1.594 1.542 1.594 16,144,347 1.5726 0.00%
2005-12-13 0 3.050 3.050 3.075 2.975 3.075 6,682,000 20,261,900 3.0323 1.594 1.594 1.607 1.555 1.607 12,785,763 1.5847 -0.81%
2005-12-12 0 3.075 3.050 3.075 3.025 3.175 9,440,000 29,091,820 3.0818 1.607 1.594 1.607 1.581 1.659 18,063,096 1.6106 -2.38%
2005-12-09 0 3.150 3.125 3.150 3.100 3.200 8,143,700 25,520,890 3.1338 1.646 1.633 1.646 1.620 1.672 15,582,673 1.6378 -1.56%
2005-12-08 0 3.200 3.175 3.200 3.075 3.250 16,396,000 52,054,100 3.1748 1.672 1.659 1.672 1.607 1.698 31,373,148 1.6592 3.23%
2005-12-07 0 3.100 3.075 3.100 3.050 3.125 7,012,800 21,730,510 3.0987 1.620 1.607 1.620 1.594 1.633 13,418,737 1.6194 -0.80%
2005-12-06 0 3.125 3.100 3.125 3.075 3.225 18,910,351 59,616,587 3.1526 1.633 1.620 1.633 1.607 1.685 36,184,267 1.6476 -0.79%
2005-12-05 0 3.150 3.150 3.175 2.975 3.175 14,860,000 46,122,790 3.1038 1.646 1.646 1.659 1.555 1.659 28,434,068 1.6221 4.13%
2005-12-02 0 3.025 3.025 3.050 2.950 3.025 10,856,000 32,408,700 2.9853 1.581 1.581 1.594 1.542 1.581 20,772,560 1.5602 1.68%
2005-12-01 0 2.975 2.975 3.000 2.875 3.000 12,157,000 35,693,375 2.9360 1.555 1.555 1.568 1.503 1.568 23,261,976 1.5344 0.85%
2005-11-30 0 2.950 2.950 2.975 2.800 2.975 26,959,000 78,738,150 2.9207 1.542 1.542 1.555 1.463 1.555 51,585,064 1.5264 3.51%
2005-11-29 0 2.850 2.825 2.850 2.775 2.900 13,464,000 38,259,325 2.8416 1.489 1.476 1.489 1.450 1.516 25,762,873 1.4851 0.88%
2005-11-28 0 2.825 2.800 2.825 2.725 2.850 14,200,000 39,600,050 2.7887 1.476 1.463 1.476 1.424 1.489 27,171,182 1.4574 -0.88%
2005-11-25 0 2.850 2.850 2.875 2.800 2.875 10,529,000 29,699,250 2.8207 1.489 1.489 1.503 1.463 1.503 20,146,858 1.4741 0.00%
2005-11-24 0 2.850 2.825 2.850 2.800 2.950 30,371,000 87,498,750 2.8810 1.489 1.476 1.489 1.463 1.542 58,113,801 1.5056 1.79%
2005-11-23 0 2.800 2.800 2.825 2.750 2.825 16,405,400 45,821,490 2.7931 1.463 1.463 1.476 1.437 1.476 31,391,135 1.4597 0.00%
2005-11-22 0 2.800 2.800 2.825 2.700 2.825 47,424,000 132,009,000 2.7836 1.463 1.463 1.476 1.411 1.476 90,744,095 1.4547 4.67%
2005-11-21 0 2.675 2.675 2.700 2.475 2.775 59,356,000 159,384,600 2.6852 1.398 1.398 1.411 1.293 1.450 113,575,542 1.4033 10.31%
2005-11-18 1 - - - - - 0 0 - 1.267 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 1.267 - - - - 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 1.267 1.254 1.267 1.254 1.293 11,323,877 1.2722 -1.02%
2005-11-15 0 2.450 2.425 2.450 2.375 2.475 9,988,000 24,338,600 2.4368 1.280 1.267 1.280 1.241 1.293 19,111,674 1.2735 3.16%
2005-11-14 0 2.375 2.375 2.400 2.300 2.425 16,803,000 39,662,050 2.3604 1.241 1.241 1.254 1.202 1.267 32,151,928 1.2336 3.26%
2005-11-11 0 2.300 2.275 2.300 2.275 2.350 8,258,000 19,093,150 2.3121 1.202 1.189 1.202 1.189 1.228 15,801,382 1.2083 0.00%
2005-11-10 0 2.300 2.275 2.300 2.250 2.325 18,652,000 42,631,968 2.2857 1.202 1.189 1.202 1.176 1.215 35,689,922 1.1945 1.10%
2005-11-09 0 2.275 2.275 2.300 2.175 2.300 8,052,587 18,267,991 2.2686 1.189 1.189 1.202 1.137 1.202 15,408,332 1.1856 3.41%
2005-11-08 0 2.200 2.200 2.225 2.125 2.250 5,736,000 12,616,950 2.1996 1.150 1.150 1.163 1.111 1.176 10,975,627 1.1495 3.53%
2005-11-07 0 2.125 2.125 2.150 2.100 2.200 1,844,300 3,964,965 2.1498 1.111 1.111 1.124 1.097 1.150 3,529,001 1.1235 -3.41%
2005-11-04 0 2.200 2.200 2.225 2.175 2.225 1,807,000 3,982,550 2.2040 1.150 1.150 1.163 1.137 1.163 3,457,629 1.1518 -1.12%
2005-11-03 0 2.225 2.200 2.225 2.150 2.250 12,344,000 27,192,600 2.2029 1.163 1.150 1.163 1.124 1.176 23,619,794 1.1513 4.71%
2005-11-02 0 2.125 2.125 2.150 2.025 2.150 11,922,000 25,044,100 2.1007 1.111 1.111 1.124 1.058 1.124 22,812,312 1.0978 1.19%
2005-11-01 0 2.100 2.075 2.100 2.075 2.200 6,672,000 14,318,450 2.1461 1.097 1.084 1.097 1.084 1.150 12,766,629 1.1216 -1.18%
2005-10-31 0 2.125 2.125 2.150 2.050 2.150 1,448,000 3,081,100 2.1278 1.111 1.111 1.124 1.071 1.124 2,770,695 1.1120 1.19%
2005-10-28 0 2.100 2.050 2.075 2.050 2.125 9,908,000 20,644,400 2.0836 1.097 1.071 1.084 1.071 1.111 18,958,597 1.0889 -1.18%
2005-10-27 0 2.125 2.100 2.125 1.970 2.125 10,795,700 22,273,070 2.0631 1.111 1.097 1.111 1.030 1.111 20,657,178 1.0782 7.87%
2005-10-26 0 1.970 1.950 1.990 1.900 2.050 9,702,000 19,142,970 1.9731 1.030 1.019 1.040 0.993 1.071 18,564,423 1.0312 -3.90%
2005-10-25 0 2.050 2.025 2.050 2.000 2.175 6,756,000 13,856,300 2.0510 1.071 1.058 1.071 1.045 1.137 12,927,360 1.0719 -2.38%
2005-10-24 0 2.100 2.050 2.100 1.990 2.100 6,352,000 12,993,650 2.0456 1.097 1.071 1.097 1.040 1.097 12,154,320 1.0691 1.20%
2005-10-21 0 2.075 2.050 2.075 2.025 2.075 6,054,000 12,383,750 2.0455 1.084 1.071 1.084 1.058 1.084 11,584,108 1.0690 0.00%
2005-10-20 0 2.075 2.050 2.100 2.050 2.250 9,094,000 19,628,700 2.1584 1.084 1.071 1.097 1.071 1.176 17,401,037 1.1280 -5.68%
2005-10-19 0 2.200 2.175 2.200 2.150 2.250 6,802,000 14,914,050 2.1926 1.150 1.137 1.150 1.124 1.176 13,015,379 1.1459 -2.22%
2005-10-18 0 2.250 2.225 2.250 2.250 2.275 2,658,000 6,006,250 2.2597 1.176 1.163 1.176 1.176 1.189 5,085,986 1.1809 0.00%
2005-10-17 0 2.250 2.250 2.275 2.225 2.275 3,434,000 7,729,550 2.2509 1.176 1.176 1.189 1.163 1.189 6,570,834 1.1763 -1.10%
2005-10-14 0 2.275 2.250 2.275 2.200 2.275 6,274,000 14,063,200 2.2415 1.189 1.176 1.189 1.150 1.189 12,005,070 1.1714 1.11%
2005-10-13 0 2.250 2.250 2.275 2.175 2.275 6,416,000 14,340,100 2.2351 1.176 1.176 1.189 1.137 1.189 12,276,782 1.1681 0.00%
2005-10-12 0 2.250 2.225 2.250 2.175 2.375 10,429,000 23,633,550 2.2661 1.176 1.163 1.176 1.137 1.241 19,955,511 1.1843 -5.26%
2005-10-10 0 2.375 2.375 2.400 2.275 2.400 15,296,000 36,278,900 2.3718 1.241 1.241 1.254 1.189 1.254 29,268,338 1.2395 4.40%
2005-10-07 0 2.275 2.275 2.300 2.225 2.275 5,135,000 11,529,525 2.2453 1.189 1.189 1.202 1.163 1.189 9,825,635 1.1734 2.25%
2005-10-06 0 2.225 2.225 2.250 2.175 2.275 8,636,000 19,226,500 2.2263 1.163 1.163 1.176 1.137 1.189 16,524,671 1.1635 -4.30%
2005-10-05 0 2.325 2.275 2.325 2.250 2.350 10,771,000 24,705,100 2.2937 1.215 1.189 1.215 1.176 1.228 20,609,916 1.1987 1.09%
2005-10-04 0 2.300 2.275 2.300 2.225 2.350 14,118,000 32,471,000 2.3000 1.202 1.189 1.202 1.163 1.228 27,014,278 1.2020 3.37%
2005-10-03 0 2.225 2.200 2.225 2.175 2.300 9,426,000 20,999,300 2.2278 1.163 1.150 1.163 1.137 1.202 18,036,307 1.1643 -2.20%
2005-09-30 0 2.275 2.250 2.275 2.200 2.300 14,760,000 32,898,364 2.2289 1.189 1.176 1.189 1.150 1.202 28,242,722 1.1648 3.41%
2005-09-29 0 2.200 2.200 2.225 2.150 2.325 12,416,000 27,703,750 2.2313 1.150 1.150 1.163 1.124 1.215 23,757,563 1.1661 -5.38%
2005-09-28 0 2.325 2.300 2.325 2.275 2.350 27,302,000 62,530,500 2.2903 1.215 1.202 1.215 1.189 1.228 52,241,382 1.1970 3.33%
2005-09-27 0 2.250 2.250 2.275 2.250 2.300 7,570,000 17,144,200 2.2648 1.176 1.176 1.189 1.176 1.202 14,484,919 1.1836 -1.10%
2005-09-26 0 2.275 2.250 2.275 2.250 2.300 7,502,250 16,992,631 2.2650 1.189 1.176 1.189 1.176 1.202 14,355,282 1.1837 1.11%
2005-09-23 0 2.250 2.250 2.275 2.250 2.325 21,731,000 49,339,625 2.2705 1.176 1.176 1.189 1.176 1.215 41,581,476 1.1866 -1.10%
2005-09-22 0 2.275 2.250 2.275 2.125 2.300 34,188,000 76,594,400 2.2404 1.189 1.176 1.189 1.111 1.202 65,417,492 1.1709 5.81%
2005-09-21 0 2.150 2.125 2.150 2.075 2.275 23,238,000 49,873,465 2.1462 1.124 1.111 1.124 1.084 1.189 44,465,066 1.1216 -5.49%
2005-09-20 0 2.275 2.250 2.275 2.200 2.300 14,285,000 32,089,600 2.2464 1.189 1.176 1.189 1.150 1.202 27,333,827 1.1740 1.11%
2005-09-16 0 2.250 2.225 2.250 1.980 2.275 61,313,200 130,178,462 2.1232 1.176 1.163 1.176 1.035 1.189 117,320,573 1.1096 14.80%
2005-09-15 0 1.960 1.950 1.960 1.880 1.970 10,686,000 20,763,780 1.9431 1.024 1.019 1.024 0.983 1.030 20,447,271 1.0155 2.08%
2005-09-14 0 1.920 1.910 1.920 1.880 1.930 5,866,000 11,215,680 1.9120 1.003 0.998 1.003 0.983 1.009 11,224,377 0.9992 1.05%
2005-09-13 0 1.900 1.900 1.910 1.850 1.910 8,300,000 15,735,560 1.8959 0.993 0.993 0.998 0.967 0.998 15,881,747 0.9908 2.70%
2005-09-12 0 1.850 1.840 1.860 1.830 1.890 2,768,641 5,102,594 1.8430 0.967 0.962 0.972 0.956 0.988 5,297,694 0.9632 -2.12%
2005-09-09 0 1.890 1.880 1.890 1.860 1.900 3,714,000 7,005,280 1.8862 0.988 0.983 0.988 0.972 0.993 7,106,604 0.9857 0.53%
2005-09-08 0 1.880 1.870 1.880 1.820 1.880 7,768,000 14,397,320 1.8534 0.983 0.977 0.983 0.951 0.983 14,863,785 0.9686 1.08%
2005-09-07 0 1.860 1.860 1.880 1.860 1.950 4,354,000 8,200,200 1.8834 0.972 0.972 0.983 0.972 1.019 8,331,220 0.9843 -3.12%
2005-09-06 0 1.920 1.910 1.920 1.870 1.950 7,130,000 13,555,600 1.9012 1.003 0.998 1.003 0.977 1.019 13,642,995 0.9936 -1.54%
2005-09-05 0 1.950 1.950 1.960 1.920 2.025 11,860,000 23,452,280 1.9774 1.019 1.019 1.024 1.003 1.058 22,693,678 1.0334 0.52%
2005-09-02 0 1.940 1.940 1.950 1.900 1.970 10,616,792 20,561,457 1.9367 1.014 1.014 1.019 0.993 1.030 20,314,844 1.0121 0.00%
2005-09-01 0 1.940 1.940 1.950 1.900 1.950 14,204,000 27,285,836 1.9210 1.014 1.014 1.019 0.993 1.019 27,178,836 1.0039 0.00%
2005-08-31 0 1.940 1.930 1.940 1.880 1.940 8,988,000 17,135,240 1.9065 1.014 1.009 1.014 0.983 1.014 17,198,210 0.9963 0.00%
2005-08-30 0 1.940 1.930 1.940 1.840 1.960 19,436,000 37,263,280 1.9172 1.014 1.009 1.014 0.962 1.024 37,190,077 1.0020 5.43%
2005-08-29 0 1.840 1.820 1.840 1.740 1.850 9,664,000 17,186,000 1.7784 0.962 0.951 0.962 0.909 0.967 18,491,712 0.9294 4.55%
2005-08-26 0 1.760 1.760 1.770 1.720 1.760 6,094,000 10,667,520 1.7505 0.920 0.920 0.925 0.899 0.920 11,660,647 0.9148 0.00%
2005-08-25 0 1.760 1.750 1.760 1.630 1.760 16,814,000 28,938,880 1.7211 0.920 0.915 0.920 0.852 0.920 32,172,976 0.8995 7.32%
2005-08-24 0 1.640 1.640 1.660 1.630 1.680 2,458,000 4,072,320 1.6568 0.857 0.857 0.868 0.852 0.878 4,703,293 0.8658 -1.80%
2005-08-23 0 1.670 1.670 1.680 1.660 1.710 1,818,000 3,065,160 1.6860 0.873 0.873 0.878 0.868 0.894 3,478,677 0.8811 -1.76%
2005-08-22 0 1.700 1.700 1.710 1.660 1.710 1,394,000 2,347,680 1.6841 0.888 0.888 0.894 0.868 0.894 2,667,368 0.8801 0.00%
2005-08-19 0 1.700 1.690 1.700 1.680 1.720 2,446,000 4,162,160 1.7016 0.888 0.883 0.888 0.878 0.899 4,680,332 0.8893 -0.58%
2005-08-18 0 1.710 1.700 1.710 1.680 1.740 4,452,000 7,616,320 1.7108 0.894 0.888 0.894 0.878 0.909 8,518,740 0.8941 -1.72%
2005-08-17 0 1.740 1.730 1.740 1.730 1.750 4,550,000 7,914,340 1.7394 0.909 0.904 0.909 0.904 0.915 8,706,259 0.9090 -0.57%
2005-08-16 0 1.750 1.740 1.750 1.730 1.770 6,110,000 10,731,140 1.7563 0.915 0.909 0.915 0.904 0.925 11,691,262 0.9179 0.57%
2005-08-15 0 1.740 1.740 1.750 1.680 1.750 5,836,000 10,077,160 1.7267 0.909 0.909 0.915 0.878 0.915 11,166,973 0.9024 1.75%
2005-08-12 0 1.710 1.710 1.720 1.680 1.720 4,642,000 7,947,620 1.7121 0.894 0.894 0.899 0.878 0.899 8,882,298 0.8948 1.79%
2005-08-11 0 1.680 1.680 1.690 1.670 1.710 6,504,000 10,967,520 1.6863 0.878 0.878 0.883 0.873 0.894 12,445,167 0.8813 0.60%
2005-08-10 0 1.670 1.660 1.670 1.670 1.740 8,570,000 14,430,180 1.6838 0.873 0.868 0.873 0.873 0.909 16,398,383 0.8800 -2.91%
2005-08-09 0 1.720 1.720 1.730 1.720 1.760 4,788,000 8,383,400 1.7509 0.899 0.899 0.904 0.899 0.920 9,161,663 0.9151 -1.15%
2005-08-08 0 1.740 1.740 1.750 1.730 1.770 5,560,000 9,742,080 1.7522 0.909 0.909 0.915 0.904 0.925 10,638,857 0.9157 -1.69%
2005-08-05 0 1.770 1.760 1.770 1.680 1.770 13,366,000 23,305,300 1.7436 0.925 0.920 0.925 0.878 0.925 25,575,354 0.9112 4.73%
2005-08-04 0 1.690 1.680 1.700 1.660 1.730 8,346,854 14,144,941 1.6946 0.883 0.878 0.888 0.868 0.904 15,971,401 0.8856 0.60%
2005-08-03 0 1.680 1.670 1.680 1.650 1.680 6,390,000 10,643,364 1.6656 0.878 0.873 0.878 0.862 0.878 12,227,032 0.8705 1.82%
2005-08-02 0 1.650 1.650 1.660 1.620 1.680 15,652,000 25,842,080 1.6510 0.862 0.862 0.868 0.847 0.878 29,949,531 0.8629 0.00%
2005-08-01 0 1.650 1.640 1.650 1.630 1.700 7,501,800 12,504,802 1.6669 0.862 0.857 0.862 0.852 0.888 14,354,421 0.8711 0.00%
2005-07-29 0 1.650 1.640 1.650 1.580 1.670 14,024,000 23,098,980 1.6471 0.862 0.857 0.862 0.826 0.873 26,834,413 0.8608 2.48%
2005-07-28 0 1.610 1.600 1.610 1.590 1.620 8,360,000 13,405,060 1.6035 0.841 0.836 0.841 0.831 0.847 15,996,555 0.8380 1.26%
2005-07-27 0 1.590 1.580 1.600 1.580 1.630 6,070,000 9,726,160 1.6023 0.831 0.826 0.836 0.826 0.852 11,614,724 0.8374 -2.45%
2005-07-26 0 1.630 1.620 1.640 1.550 1.640 9,046,000 14,483,080 1.6010 0.852 0.847 0.857 0.810 0.857 17,309,191 0.8367 1.87%
2005-07-25 0 1.600 1.590 1.600 1.590 1.670 13,096,000 21,166,120 1.6162 0.836 0.831 0.836 0.831 0.873 25,058,719 0.8447 -3.61%
2005-07-22 0 1.660 1.650 1.660 1.470 1.700 40,446,000 65,064,180 1.6087 0.868 0.862 0.868 0.768 0.888 77,391,946 0.8407 13.70%
2005-07-21 0 1.460 1.460 1.470 1.420 1.470 8,888,000 12,864,300 1.4474 0.763 0.763 0.768 0.742 0.768 17,006,864 0.7564 0.69%
2005-07-20 0 1.450 1.450 1.460 1.350 1.470 18,932,000 26,898,700 1.4208 0.758 0.758 0.763 0.706 0.768 36,225,692 0.7425 8.21%
2005-07-19 0 1.340 1.330 1.340 1.310 1.340 3,696,000 4,919,860 1.3311 0.700 0.695 0.700 0.685 0.700 7,072,161 0.6957 1.52%
2005-07-18 0 1.320 1.310 1.330 1.300 1.330 3,228,000 4,267,920 1.3222 0.690 0.685 0.695 0.679 0.695 6,176,660 0.6910 0.00%
2005-07-15 0 1.320 1.310 1.330 1.290 1.330 8,962,000 11,649,430 1.2999 0.690 0.685 0.695 0.674 0.695 17,148,460 0.6793 3.13%
2005-07-14 0 1.280 1.280 1.290 1.260 1.280 3,192,000 4,069,560 1.2749 0.669 0.669 0.674 0.658 0.669 6,107,776 0.6663 0.79%
2005-07-13 0 1.270 1.260 1.270 1.250 1.270 3,882,000 4,905,580 1.2637 0.664 0.658 0.664 0.653 0.664 7,428,065 0.6604 1.60%
2005-07-12 0 1.250 1.240 1.250 1.240 1.260 2,148,000 2,686,020 1.2505 0.653 0.648 0.653 0.648 0.658 4,110,120 0.6535 1.63%
2005-07-11 0 1.230 1.230 1.240 1.210 1.250 3,428,000 4,226,740 1.2330 0.643 0.643 0.648 0.632 0.653 6,559,353 0.6444 1.65%
2005-07-08 0 1.210 1.210 1.220 1.190 1.270 9,626,000 11,755,460 1.2212 0.632 0.632 0.638 0.622 0.664 18,419,000 0.6382 -4.72%
2005-07-07 0 1.270 1.270 1.280 1.260 1.290 2,530,000 3,224,160 1.2744 0.664 0.664 0.669 0.658 0.674 4,841,063 0.6660 0.00%
2005-07-06 0 1.270 1.270 1.280 1.270 1.300 2,824,000 3,630,140 1.2855 0.664 0.664 0.669 0.664 0.679 5,403,621 0.6718 0.00%
2005-07-05 0 1.270 1.270 1.280 1.250 1.290 2,961,981 3,784,376 1.2777 0.664 0.664 0.669 0.653 0.674 5,667,643 0.6677 1.60%
2005-07-04 0 1.250 1.250 1.270 1.250 1.290 2,846,800 3,608,080 1.2674 0.653 0.653 0.664 0.653 0.674 5,447,248 0.6624 -0.79%
2005-06-30 0 1.260 1.260 1.270 1.260 1.300 4,506,000 5,751,920 1.2765 0.658 0.658 0.664 0.658 0.679 8,622,067 0.6671 -0.79%
2005-06-29 0 1.270 1.270 1.290 1.270 1.340 10,413,300 13,502,718 1.2967 0.664 0.664 0.674 0.664 0.700 19,925,470 0.6777 -1.55%
2005-06-28 0 1.290 1.280 1.290 1.290 1.340 3,984,000 5,217,980 1.3097 0.674 0.669 0.674 0.674 0.700 7,623,239 0.6845 -1.53%
2005-06-27 0 1.310 1.300 1.310 1.310 1.350 2,382,000 3,165,070 1.3287 0.685 0.679 0.685 0.685 0.706 4,557,870 0.6944 -2.24%
2005-06-24 0 1.340 1.340 1.350 1.330 1.360 3,272,000 4,433,968 1.3551 0.700 0.700 0.706 0.695 0.711 6,260,853 0.7082 -0.74%
2005-06-23 0 1.350 1.350 1.360 1.350 1.370 2,240,000 3,042,040 1.3581 0.706 0.706 0.711 0.706 0.716 4,286,158 0.7097 -0.74%
2005-06-22 0 1.360 1.350 1.360 1.330 1.370 3,726,000 5,045,460 1.3541 0.711 0.706 0.711 0.695 0.716 7,129,565 0.7077 2.26%
2005-06-21 0 1.330 1.320 1.330 1.310 1.340 2,150,000 2,855,200 1.3280 0.695 0.690 0.695 0.685 0.700 4,113,947 0.6940 0.76%
2005-06-20 0 1.320 1.320 1.330 1.300 1.350 6,648,000 8,750,360 1.3162 0.690 0.690 0.695 0.679 0.706 12,720,706 0.6879 -1.49%
2005-06-17 0 1.340 1.330 1.340 1.330 1.340 3,862,000 5,160,640 1.3363 0.700 0.695 0.700 0.695 0.700 7,389,796 0.6983 1.52%
2005-06-16 0 1.350 1.340 1.350 1.340 1.360 4,472,000 6,034,100 1.3493 0.690 0.685 0.690 0.685 0.695 8,751,486 0.6895 0.00%
2005-06-15 0 1.350 1.340 1.350 1.350 1.400 4,380,000 5,962,700 1.3613 0.690 0.685 0.690 0.690 0.715 8,571,447 0.6956 0.75%
2005-06-14 0 1.340 1.350 1.360 1.340 1.370 1,317,700 1,782,269 1.3526 0.685 0.690 0.695 0.685 0.700 2,578,675 0.6912 -0.74%
2005-06-13 0 1.350 1.340 1.360 1.340 1.370 966,000 1,306,220 1.3522 0.690 0.685 0.695 0.685 0.700 1,890,415 0.6910 -1.46%
2005-06-10 0 1.370 1.360 1.370 1.360 1.390 2,364,000 3,249,920 1.3748 0.700 0.695 0.700 0.695 0.710 4,626,233 0.7025 -0.72%
2005-06-09 0 1.380 1.370 1.390 1.320 1.390 17,700,000 24,180,660 1.3661 0.705 0.700 0.710 0.675 0.710 34,638,039 0.6981 3.76%
2005-06-08 0 1.330 1.320 1.330 1.290 1.330 5,744,915 7,529,264 1.3106 0.680 0.675 0.680 0.659 0.680 11,242,519 0.6697 3.10%
2005-06-07 0 1.290 1.280 1.290 1.270 1.330 7,298,000 9,487,300 1.3000 0.659 0.654 0.659 0.649 0.680 14,281,831 0.6643 -0.77%
2005-06-06 0 1.300 1.290 1.310 1.250 1.320 7,844,000 10,059,780 1.2825 0.664 0.659 0.669 0.639 0.675 15,350,326 0.6553 4.00%
2005-06-03 0 1.250 1.240 1.250 1.250 1.280 6,260,000 7,894,200 1.2611 0.639 0.634 0.639 0.639 0.654 12,250,515 0.6444 -1.57%
2005-06-02 0 1.270 1.260 1.270 1.250 1.280 14,105,000 17,758,680 1.2590 0.649 0.644 0.649 0.639 0.654 27,602,799 0.6434 3.25%
2005-06-01 0 1.230 1.220 1.230 1.220 1.250 1,608,000 1,973,900 1.2275 0.629 0.623 0.629 0.623 0.639 3,146,778 0.6273 -1.60%
2005-05-31 0 1.250 1.240 1.250 1.230 1.260 5,716,000 7,123,280 1.2462 0.639 0.634 0.639 0.629 0.644 11,185,934 0.6368 0.81%
2005-05-30 0 1.240 1.230 1.240 1.200 1.250 6,610,000 8,072,090 1.2212 0.634 0.629 0.634 0.613 0.639 12,935,448 0.6240 3.33%
2005-05-27 0 1.200 1.200 1.220 1.160 1.230 33,160,000 39,614,820 1.1947 0.613 0.613 0.623 0.593 0.629 64,892,507 0.6105 4.35%
2005-05-26 0 1.150 1.140 1.150 1.120 1.250 48,996,000 57,074,300 1.1649 0.588 0.583 0.588 0.572 0.639 95,882,788 0.5953 -4.96%
2005-05-25 0 1.210 1.200 1.210 1.210 1.270 13,774,000 16,916,700 1.2282 0.618 0.613 0.618 0.618 0.649 26,955,048 0.6276 -3.97%
2005-05-24 0 1.260 1.250 1.260 1.230 1.270 16,538,731 20,657,025 1.2490 0.644 0.639 0.644 0.629 0.649 32,365,492 0.6382 0.80%
2005-05-23 0 1.250 1.250 1.260 1.250 1.320 7,096,962 9,052,605 1.2756 0.639 0.639 0.644 0.639 0.675 13,888,409 0.6518 -5.30%
2005-05-20 0 1.320 1.310 1.320 1.310 1.330 4,586,261 5,993,397 1.3068 0.675 0.669 0.675 0.669 0.680 8,975,090 0.6678 0.76%
2005-05-19 0 1.310 1.300 1.310 1.260 1.330 22,074,000 28,673,820 1.2990 0.669 0.664 0.669 0.644 0.680 43,197,744 0.6638 5.65%
2005-05-18 0 1.240 1.230 1.240 1.220 1.290 8,839,000 11,125,840 1.2587 0.634 0.629 0.634 0.623 0.659 17,297,493 0.6432 -2.36%
2005-05-17 0 1.270 1.260 1.270 1.250 1.310 7,692,000 9,751,300 1.2677 0.649 0.644 0.649 0.639 0.669 15,052,870 0.6478 -3.05%
2005-05-13 0 1.310 1.300 1.310 1.280 1.390 21,654,000 28,395,160 1.3113 0.669 0.664 0.669 0.654 0.710 42,375,825 0.6701 -8.39%
2005-05-12 0 1.430 1.420 1.430 1.410 1.460 3,884,000 5,524,020 1.4223 0.731 0.726 0.731 0.721 0.746 7,600,799 0.7268 -2.72%
2005-05-11 0 1.470 1.460 1.470 1.430 1.470 1,230,000 1,767,800 1.4372 0.751 0.746 0.751 0.731 0.751 2,407,050 0.7344 0.68%
2005-05-10 0 1.460 1.450 1.460 1.450 1.490 1,960,000 2,883,500 1.4712 0.746 0.741 0.746 0.741 0.761 3,835,625 0.7518 -2.01%
2005-05-09 0 1.490 1.480 1.490 1.460 1.490 3,040,000 4,474,220 1.4718 0.761 0.756 0.761 0.746 0.761 5,949,132 0.7521 1.36%
2005-05-06 0 1.470 1.460 1.470 1.460 1.490 8,356,000 12,298,910 1.4719 0.751 0.746 0.751 0.746 0.761 16,352,285 0.7521 0.00%
2005-05-05 0 1.470 1.460 1.470 1.450 1.500 11,960,000 17,559,210 1.4682 0.751 0.746 0.751 0.741 0.766 23,405,138 0.7502 0.68%
2005-05-04 0 1.460 1.440 1.460 1.440 1.480 9,428,000 13,728,200 1.4561 0.746 0.736 0.746 0.736 0.756 18,450,137 0.7441 2.10%
2005-05-03 0 1.430 1.420 1.430 1.390 1.450 8,462,000 12,099,020 1.4298 0.731 0.726 0.731 0.710 0.741 16,559,722 0.7306 3.62%
2005-04-29 0 1.380 1.380 1.390 1.340 1.390 6,394,000 8,765,846 1.3709 0.705 0.705 0.710 0.685 0.710 12,512,747 0.7006 0.00%
2005-04-28 0 1.380 1.370 1.380 1.370 1.420 6,106,000 8,488,264 1.3902 0.705 0.700 0.705 0.700 0.726 11,949,145 0.7104 -2.82%
2005-04-27 0 1.420 1.410 1.430 1.390 1.430 5,268,000 7,447,420 1.4137 0.726 0.721 0.731 0.710 0.731 10,309,220 0.7224 0.71%
2005-04-26 0 1.410 1.410 1.420 1.400 1.440 3,748,000 5,313,600 1.4177 0.721 0.721 0.726 0.715 0.736 7,334,654 0.7245 -0.70%
2005-04-25 0 1.420 1.410 1.430 1.420 1.450 2,314,000 3,298,700 1.4255 0.726 0.721 0.731 0.726 0.741 4,528,385 0.7284 -2.07%
2005-04-22 0 1.450 1.440 1.450 1.420 1.460 3,094,000 4,441,320 1.4355 0.741 0.736 0.741 0.726 0.746 6,054,807 0.7335 0.00%
2005-04-21 0 1.450 1.440 1.460 1.400 1.480 2,639,000 3,781,400 1.4329 0.741 0.736 0.746 0.715 0.756 5,164,395 0.7322 -2.03%
2005-04-20 0 1.480 1.480 1.490 1.480 1.520 2,220,000 3,316,340 1.4938 0.756 0.756 0.761 0.756 0.777 4,344,432 0.7634 -2.63%
2005-04-19 0 1.520 1.500 1.520 1.490 1.530 1,404,000 2,121,340 1.5109 0.777 0.766 0.777 0.761 0.782 2,747,560 0.7721 1.33%
2005-04-18 0 1.500 1.490 1.500 1.470 1.510 3,774,000 5,605,500 1.4853 0.766 0.761 0.766 0.751 0.772 7,385,534 0.7590 -2.60%
2005-04-15 0 1.540 1.520 1.530 1.520 1.550 1,200,000 1,840,940 1.5341 0.787 0.777 0.782 0.777 0.792 2,348,342 0.7839 -0.65%
2005-04-14 0 1.550 1.540 1.560 1.540 1.570 1,700,000 2,647,000 1.5571 0.792 0.787 0.797 0.787 0.802 3,326,817 0.7957 -1.90%
2005-04-13 0 1.580 1.560 1.580 1.560 1.580 1,940,000 3,039,440 1.5667 0.807 0.797 0.807 0.797 0.807 3,796,486 0.8006 0.64%
2005-04-12 0 1.570 1.560 1.580 1.550 1.590 3,258,000 5,090,840 1.5626 0.802 0.797 0.807 0.792 0.812 6,375,748 0.7985 -1.26%
2005-04-11 0 1.590 1.580 1.590 1.570 1.610 4,046,000 6,423,380 1.5876 0.812 0.807 0.812 0.802 0.823 7,917,825 0.8113 -1.24%
2005-04-08 0 1.610 1.600 1.610 1.530 1.620 7,532,000 11,829,988 1.5706 0.823 0.818 0.823 0.782 0.828 14,739,758 0.8026 5.23%
2005-04-07 0 1.530 1.520 1.530 1.500 1.590 7,880,000 12,078,820 1.5328 0.782 0.777 0.782 0.766 0.812 15,420,777 0.7833 -2.55%
2005-04-06 0 1.570 1.560 1.570 1.530 1.580 11,326,000 17,612,060 1.5550 0.802 0.797 0.802 0.782 0.807 22,164,431 0.7946 0.64%
2005-04-04 0 1.560 1.550 1.570 1.530 1.580 8,584,800 13,385,176 1.5592 0.797 0.792 0.802 0.782 0.807 16,800,036 0.7967 -2.50%
2005-04-01 0 1.600 1.590 1.600 1.510 1.610 7,588,167 11,902,109 1.5685 0.818 0.812 0.818 0.772 0.823 14,849,674 0.8015 3.23%
2005-03-31 0 1.550 1.530 1.550 1.520 1.590 3,642,000 5,646,300 1.5503 0.792 0.782 0.792 0.777 0.812 7,127,217 0.7922 -2.52%
2005-03-30 0 1.590 1.580 1.590 1.560 1.600 2,394,500 3,763,185 1.5716 0.812 0.807 0.812 0.797 0.818 4,685,920 0.8031 1.27%
2005-03-29 0 1.570 1.560 1.570 1.550 1.580 1,472,000 2,296,620 1.5602 0.802 0.797 0.802 0.792 0.807 2,880,632 0.7973 0.64%
2005-03-24 0 1.560 1.550 1.560 1.530 1.580 2,772,000 4,316,500 1.5572 0.797 0.792 0.797 0.782 0.807 5,424,669 0.7957 0.65%
2005-03-23 0 1.550 1.550 1.560 1.520 1.600 9,426,000 14,489,260 1.5372 0.792 0.792 0.797 0.777 0.818 18,446,223 0.7855 -3.13%
2005-03-22 0 1.600 1.590 1.600 1.590 1.720 12,300,000 19,863,900 1.6150 0.818 0.812 0.818 0.812 0.879 24,070,502 0.8252 -6.98%
2005-03-21 0 1.720 1.720 1.730 1.660 1.730 7,466,000 12,770,340 1.7105 0.879 0.879 0.884 0.848 0.884 14,610,599 0.8740 2.99%
2005-03-18 0 1.670 1.660 1.670 1.660 1.740 12,840,000 21,544,640 1.6779 0.853 0.848 0.853 0.848 0.889 25,127,255 0.8574 -4.02%
2005-03-17 0 1.740 1.730 1.740 1.680 1.800 32,056,000 55,168,660 1.7210 0.889 0.884 0.889 0.858 0.920 62,732,033 0.8794 -4.92%
2005-03-16 0 1.830 1.820 1.830 1.780 1.830 5,116,000 9,272,700 1.8125 0.935 0.930 0.935 0.910 0.935 10,011,763 0.9262 1.10%
2005-03-15 0 1.810 1.790 1.800 1.780 1.850 5,584,000 10,107,680 1.8101 0.925 0.915 0.920 0.910 0.945 10,927,616 0.9250 -2.16%
2005-03-14 0 1.850 1.840 1.850 1.840 1.880 6,620,000 12,262,680 1.8524 0.945 0.940 0.945 0.940 0.961 12,955,018 0.9466 -2.63%
2005-03-11 0 1.900 1.890 1.900 1.870 1.930 4,622,000 8,803,840 1.9048 0.971 0.966 0.971 0.956 0.986 9,045,029 0.9733 -1.04%
2005-03-10 0 1.920 1.910 1.920 1.880 1.950 10,130,000 19,337,580 1.9089 0.981 0.976 0.981 0.961 0.996 19,823,917 0.9755 -1.03%
2005-03-09 0 1.940 1.930 1.940 1.860 1.940 15,753,000 29,972,750 1.9027 0.991 0.986 0.991 0.950 0.991 30,827,855 0.9723 4.30%
2005-03-08 0 1.860 1.850 1.860 1.800 1.860 6,726,000 12,322,060 1.8320 0.950 0.945 0.950 0.920 0.950 13,162,455 0.9362 2.20%
2005-03-07 0 1.820 1.820 1.830 1.780 1.840 13,442,000 24,442,500 1.8184 0.930 0.930 0.935 0.910 0.940 26,305,340 0.9292 3.41%
2005-03-04 0 1.760 1.760 1.770 1.760 1.820 7,616,000 13,651,780 1.7925 0.899 0.899 0.904 0.899 0.930 14,904,141 0.9160 -1.68%
2005-03-03 0 1.790 1.790 1.800 1.750 1.860 28,342,000 51,107,880 1.8033 0.915 0.915 0.920 0.894 0.950 55,463,915 0.9215 -4.28%
2005-03-02 0 1.870 1.870 1.880 1.840 1.960 8,672,000 16,357,780 1.8863 0.956 0.956 0.961 0.940 1.002 16,970,682 0.9639 -4.59%
2005-03-01 0 1.960 1.950 1.960 1.930 1.990 4,113,000 8,052,560 1.9578 1.002 0.996 1.002 0.986 1.017 8,048,941 1.0004 0.00%
2005-02-28 0 1.960 1.960 1.970 1.890 2.050 20,558,000 40,768,090 1.9831 1.002 1.002 1.007 0.966 1.048 40,231,006 1.0134 2.62%
2005-02-25 0 1.910 1.910 1.920 1.870 2.000 16,372,000 31,373,340 1.9163 0.976 0.976 0.981 0.956 1.022 32,039,208 0.9792 -3.54%
2005-02-24 0 1.980 1.980 1.990 1.950 2.000 17,078,182 33,893,553 1.9846 1.012 1.012 1.017 0.996 1.022 33,421,171 1.0141 1.54%
2005-02-23 0 1.950 1.940 1.950 1.870 1.950 18,909,800 36,103,526 1.9092 0.996 0.991 0.996 0.956 0.996 37,005,559 0.9756 -1.02%
2005-02-22 0 1.970 1.960 1.970 1.850 1.980 39,320,000 76,613,680 1.9485 1.007 1.002 1.007 0.945 1.012 76,947,327 0.9957 3.68%
2005-02-21 0 1.900 1.900 1.910 1.800 1.900 18,388,000 34,094,460 1.8542 0.971 0.971 0.976 0.920 0.971 35,984,421 0.9475 3.26%
2005-02-18 0 1.840 1.840 1.850 1.730 1.850 22,816,000 41,310,880 1.8106 0.940 0.940 0.945 0.884 0.945 44,649,802 0.9252 4.55%
2005-02-17 0 1.760 1.750 1.760 1.680 1.770 18,318,000 31,361,480 1.7121 0.899 0.894 0.899 0.858 0.904 35,847,435 0.8749 1.73%
2005-02-16 0 1.730 1.710 1.720 1.590 1.780 52,390,000 89,691,880 1.7120 0.884 0.874 0.879 0.812 0.910 102,524,681 0.8748 9.49%
2005-02-15 0 1.580 1.570 1.580 1.540 1.580 11,318,000 17,749,820 1.5683 0.807 0.802 0.807 0.787 0.807 22,148,775 0.8014 2.60%
2005-02-14 0 1.540 1.540 1.550 1.520 1.590 9,534,000 14,767,880 1.5490 0.787 0.787 0.792 0.777 0.812 18,657,574 0.7915 -0.65%
2005-02-08 0 1.550 1.540 1.550 1.530 1.570 4,378,000 6,746,300 1.5410 0.792 0.787 0.792 0.782 0.802 8,567,533 0.7874 -1.27%
2005-02-07 0 1.570 1.560 1.570 1.550 1.600 14,652,000 23,289,020 1.5895 0.802 0.797 0.802 0.792 0.818 28,673,251 0.8122 1.29%
2005-02-04 0 1.550 1.540 1.550 1.510 1.560 14,208,000 21,940,610 1.5442 0.792 0.787 0.792 0.772 0.797 27,804,365 0.7891 1.97%
2005-02-03 0 1.520 1.520 1.530 1.450 1.530 13,352,000 20,217,640 1.5142 0.777 0.777 0.782 0.741 0.782 26,129,214 0.7738 4.11%
2005-02-02 0 1.460 1.460 1.470 1.430 1.480 7,504,000 10,955,480 1.4600 0.746 0.746 0.751 0.731 0.756 14,684,963 0.7460 2.10%
2005-02-01 0 1.430 1.430 1.440 1.420 1.500 5,658,000 8,208,760 1.4508 0.731 0.731 0.736 0.726 0.766 11,072,431 0.7414 -4.67%
2005-01-31 0 1.500 1.490 1.500 1.470 1.550 10,326,249 15,530,801 1.5040 0.766 0.761 0.766 0.751 0.792 20,207,967 0.7685 2.04%
2005-01-28 0 1.470 1.470 1.480 1.400 1.500 28,426,000 41,876,620 1.4732 0.751 0.751 0.756 0.715 0.766 55,628,299 0.7528 5.76%
2005-01-27 0 1.390 1.390 1.400 1.380 1.420 12,530,000 17,578,500 1.4029 0.710 0.710 0.715 0.705 0.726 24,520,600 0.7169 2.21%
2005-01-26 0 1.360 1.350 1.360 1.300 1.380 13,146,000 17,673,900 1.3444 0.695 0.690 0.695 0.664 0.705 25,726,082 0.6870 3.82%
2005-01-25 0 1.310 1.300 1.320 1.290 1.320 3,762,000 4,902,620 1.3032 0.669 0.664 0.675 0.659 0.675 7,362,051 0.6659 2.34%
2005-01-24 0 1.280 1.280 1.290 1.280 1.310 2,066,000 2,671,120 1.2929 0.654 0.654 0.659 0.654 0.669 4,043,061 0.6607 -0.78%
2005-01-21 0 1.290 1.290 1.300 1.280 1.300 2,366,000 3,041,040 1.2853 0.659 0.659 0.664 0.654 0.664 4,630,147 0.6568 -0.77%
2005-01-20 0 1.300 1.290 1.300 1.280 1.300 1,798,000 2,308,280 1.2838 0.664 0.659 0.664 0.654 0.664 3,518,599 0.6560 0.00%
2005-01-19 0 1.300 1.300 1.310 1.290 1.320 3,616,000 4,747,020 1.3128 0.664 0.664 0.669 0.659 0.675 7,076,336 0.6708 0.00%
2005-01-18 0 1.300 1.300 1.310 1.260 1.320 5,388,000 6,964,020 1.2925 0.664 0.664 0.669 0.644 0.675 10,544,054 0.6605 2.36%
2005-01-17 0 1.270 1.260 1.270 1.220 1.270 1,909,000 2,372,480 1.2428 0.649 0.644 0.649 0.623 0.649 3,735,820 0.6351 3.25%
2005-01-14 0 1.230 1.220 1.230 1.200 1.240 3,496,000 4,277,100 1.2234 0.629 0.623 0.629 0.613 0.634 6,841,502 0.6252 -0.81%
2005-01-13 0 1.240 1.220 1.260 1.210 1.260 3,102,000 3,822,800 1.2324 0.634 0.623 0.644 0.618 0.644 6,070,463 0.6297 0.81%
2005-01-12 0 1.230 1.220 1.230 1.210 1.230 1,338,000 1,635,460 1.2223 0.629 0.623 0.629 0.618 0.629 2,618,401 0.6246 0.00%
2005-01-11 0 1.230 1.230 1.240 1.210 1.250 2,102,000 2,581,120 1.2279 0.629 0.629 0.634 0.618 0.639 4,113,512 0.6275 0.00%
2005-01-10 0 1.230 1.220 1.240 1.200 1.230 1,946,000 2,373,460 1.2197 0.629 0.623 0.634 0.613 0.629 3,808,227 0.6232 0.00%
2005-01-07 0 1.230 1.230 1.240 1.200 1.270 4,734,000 5,807,840 1.2268 0.629 0.629 0.634 0.613 0.649 9,264,208 0.6269 -1.60%
2005-01-06 0 1.250 1.240 1.250 1.240 1.270 2,789,000 3,506,490 1.2573 0.639 0.634 0.639 0.634 0.649 5,457,937 0.6425 1.63%
2005-01-05 0 1.230 1.230 1.240 1.230 1.280 4,872,000 6,051,660 1.2421 0.629 0.629 0.634 0.629 0.654 9,534,267 0.6347 -3.91%
2005-01-04 0 1.280 1.280 1.290 1.260 1.310 4,532,000 5,798,160 1.2794 0.654 0.654 0.659 0.644 0.669 8,868,904 0.6538 -2.29%
2005-01-03 0 1.310 1.300 1.310 1.300 1.330 1,950,000 2,567,440 1.3166 0.669 0.664 0.669 0.664 0.680 3,816,055 0.6728 -0.76%
2004-12-31 0 1.320 1.310 1.320 1.290 1.320 1,436,000 1,883,560 1.3117 0.675 0.669 0.675 0.659 0.675 2,810,182 0.6703 0.00%
2004-12-30 0 1.320 1.310 1.320 1.310 1.360 7,378,000 9,863,380 1.3369 0.675 0.669 0.675 0.669 0.695 14,438,387 0.6831 0.76%
2004-12-29 0 1.310 1.300 1.310 1.290 1.320 2,966,000 3,873,400 1.3059 0.669 0.664 0.669 0.659 0.675 5,804,318 0.6673 0.77%
2004-12-28 0 1.300 1.300 1.310 1.300 1.330 4,328,000 5,696,740 1.3163 0.664 0.664 0.669 0.664 0.680 8,469,685 0.6726 -1.52%
2004-12-24 0 1.320 1.310 1.320 1.270 1.320 5,780,000 7,522,320 1.3014 0.675 0.669 0.675 0.649 0.675 11,311,179 0.6650 4.76%
2004-12-23 0 1.260 1.250 1.260 1.240 1.260 1,710,000 2,134,780 1.2484 0.644 0.639 0.644 0.634 0.644 3,346,387 0.6379 1.61%
2004-12-22 0 1.240 1.240 1.250 1.240 1.250 2,938,000 3,651,180 1.2427 0.634 0.634 0.639 0.634 0.639 5,749,523 0.6350 0.00%
2004-12-21 0 1.240 1.240 1.250 1.210 1.250 7,474,000 9,232,260 1.2353 0.634 0.634 0.639 0.618 0.639 14,626,254 0.6312 4.20%
2004-12-20 0 1.190 1.190 1.200 1.180 1.200 1,400,000 1,666,200 1.1901 0.608 0.608 0.613 0.603 0.613 2,739,732 0.6082 0.00%
2004-12-17 0 1.190 1.180 1.190 1.180 1.210 8,800,000 10,486,500 1.1916 0.608 0.603 0.608 0.603 0.618 17,221,172 0.6089 0.85%
2004-12-16 0 1.180 1.180 1.190 1.170 1.180 2,725,751 3,216,216 1.1799 0.603 0.603 0.608 0.598 0.603 5,334,162 0.6029 0.00%
2004-12-15 0 1.180 1.180 1.190 1.160 1.180 6,306,000 7,396,360 1.1729 0.603 0.603 0.608 0.593 0.603 12,340,535 0.5994 0.85%
2004-12-14 0 1.170 1.160 1.170 1.150 1.170 5,102,000 5,932,480 1.1628 0.598 0.593 0.598 0.588 0.598 9,984,366 0.5942 1.74%
2004-12-13 0 1.150 1.140 1.150 1.140 1.160 3,090,000 3,549,980 1.1489 0.588 0.583 0.588 0.583 0.593 6,046,980 0.5871 -0.86%
2004-12-10 0 1.160 1.150 1.190 1.150 1.190 1,426,000 1,673,100 1.1733 0.593 0.588 0.608 0.588 0.608 2,790,613 0.5995 -2.52%
2004-12-09 0 1.190 1.180 1.190 1.150 1.190 1,966,000 2,296,700 1.1682 0.608 0.603 0.608 0.588 0.608 3,847,366 0.5970 2.59%
2004-12-08 0 1.160 1.150 1.160 1.150 1.200 3,814,000 4,464,980 1.1707 0.593 0.588 0.593 0.588 0.613 7,463,812 0.5982 -3.33%
2004-12-07 0 1.200 1.190 1.200 1.180 1.210 3,526,000 4,221,280 1.1972 0.613 0.608 0.613 0.603 0.618 6,900,210 0.6118 0.00%
2004-12-06 0 1.200 1.190 1.200 1.200 1.270 9,510,000 11,622,740 1.2222 0.613 0.608 0.613 0.613 0.649 18,610,607 0.6245 -5.51%
2004-12-03 0 1.270 1.260 1.270 1.260 1.290 3,428,000 4,365,260 1.2734 0.649 0.644 0.649 0.644 0.659 6,708,429 0.6507 -1.55%
2004-12-02 0 1.290 1.290 1.300 1.290 1.320 1,104,000 1,437,220 1.3018 0.659 0.659 0.664 0.659 0.675 2,160,474 0.6652 -0.77%
2004-12-01 0 1.300 1.290 1.300 1.290 1.320 1,918,000 2,483,540 1.2949 0.664 0.659 0.664 0.659 0.675 3,753,433 0.6617 -1.52%
2004-11-30 0 1.320 1.310 1.320 1.310 1.350 2,560,000 3,400,600 1.3284 0.675 0.669 0.675 0.669 0.690 5,009,795 0.6788 -1.49%
2004-11-29 0 1.340 1.330 1.340 1.330 1.350 3,958,000 5,298,320 1.3386 0.685 0.680 0.685 0.680 0.690 7,745,613 0.6840 2.29%
2004-11-26 0 1.310 1.310 1.320 1.310 1.330 1,412,000 1,856,680 1.3149 0.669 0.669 0.675 0.669 0.680 2,763,215 0.6719 -0.76%
2004-11-25 0 1.320 1.310 1.320 1.300 1.340 3,228,000 4,257,980 1.3191 0.675 0.669 0.675 0.664 0.685 6,317,039 0.6740 -0.75%
2004-11-24 0 1.330 1.320 1.330 1.310 1.340 2,614,000 3,459,560 1.3235 0.680 0.675 0.680 0.669 0.685 5,115,471 0.6763 0.76%
2004-11-23 0 1.320 1.310 1.320 1.300 1.330 2,814,000 3,702,120 1.3156 0.675 0.669 0.675 0.664 0.680 5,506,861 0.6723 2.33%
2004-11-22 0 1.290 1.290 1.300 1.270 1.300 1,930,000 2,475,920 1.2829 0.659 0.659 0.664 0.649 0.664 3,776,916 0.6555 -0.77%
2004-11-19 0 1.300 1.290 1.300 1.280 1.310 3,308,000 4,281,120 1.2942 0.664 0.659 0.664 0.654 0.669 6,473,595 0.6613 0.00%
2004-11-18 0 1.300 1.300 1.310 1.280 1.340 9,534,000 12,489,560 1.3100 0.664 0.664 0.669 0.654 0.685 18,657,574 0.6694 2.36%
2004-11-17 0 1.270 1.270 1.280 1.250 1.280 3,664,000 4,641,820 1.2669 0.649 0.649 0.654 0.639 0.654 7,170,270 0.6474 -1.55%
2004-11-16 0 1.290 1.280 1.290 1.230 1.310 18,196,000 23,250,520 1.2778 0.659 0.654 0.659 0.629 0.669 35,608,687 0.6529 5.74%
2004-11-15 0 1.220 1.220 1.230 1.210 1.230 2,348,000 2,859,320 1.2178 0.623 0.623 0.629 0.618 0.629 4,594,922 0.6223 1.67%
2004-11-12 0 1.200 1.200 1.210 1.200 1.220 1,848,000 2,230,760 1.2071 0.613 0.613 0.618 0.613 0.623 3,616,446 0.6168 -0.83%
2004-11-11 0 1.210 1.200 1.210 1.180 1.210 3,000,000 3,601,780 1.2006 0.618 0.613 0.618 0.603 0.618 5,870,854 0.6135 2.54%
2004-11-10 0 1.180 1.180 1.190 1.180 1.200 1,572,000 1,865,840 1.1869 0.603 0.603 0.608 0.603 0.613 3,076,328 0.6065 0.00%
2004-11-09 0 1.180 1.180 1.190 1.170 1.190 1,184,000 1,404,580 1.1863 0.603 0.603 0.608 0.598 0.608 2,317,030 0.6062 0.00%
2004-11-08 0 1.180 1.170 1.180 1.160 1.180 1,906,000 2,239,440 1.1749 0.603 0.598 0.603 0.593 0.603 3,729,949 0.6004 0.00%
2004-11-05 0 1.180 1.160 1.180 1.160 1.190 2,514,000 2,962,320 1.1783 0.603 0.593 0.603 0.593 0.608 4,919,776 0.6021 0.85%
2004-11-04 0 1.170 1.160 1.170 1.160 1.170 1,106,000 1,287,740 1.1643 0.598 0.593 0.598 0.593 0.598 2,164,388 0.5950 0.86%
2004-11-03 0 1.160 1.150 1.160 1.150 1.170 900,000 1,042,880 1.1588 0.593 0.588 0.593 0.588 0.598 1,761,256 0.5921 0.87%
2004-11-02 0 1.150 1.150 1.160 1.140 1.150 600,000 688,740 1.1479 0.588 0.588 0.593 0.583 0.588 1,174,171 0.5866 0.88%
2004-11-01 0 1.140 1.140 1.150 1.130 1.150 660,000 751,840 1.1392 0.583 0.583 0.588 0.577 0.588 1,291,588 0.5821 0.00%
2004-10-29 0 1.140 1.120 1.140 1.130 1.150 4,200,000 4,774,680 1.1368 0.583 0.572 0.583 0.577 0.588 8,219,196 0.5809 -4.20%
2004-10-28 0 1.190 1.180 1.190 1.180 1.210 4,720,000 5,637,520 1.1944 0.608 0.603 0.608 0.603 0.618 9,236,810 0.6103 0.85%
2004-10-27 0 1.180 1.170 1.180 1.150 1.190 2,202,000 2,565,144 1.1649 0.603 0.598 0.603 0.588 0.608 4,309,207 0.5953 -0.84%
2004-10-26 0 1.190 1.180 1.190 1.120 1.200 2,812,000 3,232,640 1.1496 0.608 0.603 0.608 0.572 0.613 5,502,947 0.5874 5.31%
2004-10-25 0 1.130 1.130 1.140 1.100 1.140 1,014,000 1,132,980 1.1173 0.577 0.577 0.583 0.562 0.583 1,984,349 0.5710 0.00%
2004-10-21 0 1.130 1.130 1.140 1.130 1.150 1,816,000 2,056,648 1.1325 0.577 0.577 0.583 0.577 0.588 3,553,824 0.5787 -1.74%
2004-10-20 0 1.150 1.140 1.160 1.130 1.180 1,359,000 1,560,740 1.1484 0.588 0.583 0.593 0.577 0.603 2,659,497 0.5869 -2.54%
2004-10-19 0 1.180 1.160 1.180 1.130 1.180 1,508,000 1,739,090 1.1532 0.603 0.593 0.603 0.577 0.603 2,951,083 0.5893 4.42%
2004-10-18 0 1.130 1.130 1.140 1.120 1.170 766,000 873,820 1.1408 0.577 0.577 0.583 0.572 0.598 1,499,025 0.5829 -1.74%
2004-10-15 0 1.150 1.140 1.150 1.110 1.150 1,920,000 2,177,424 1.1341 0.588 0.583 0.588 0.567 0.588 3,757,347 0.5795 0.88%
2004-10-14 0 1.140 1.120 1.140 1.100 1.150 1,700,924 1,933,692 1.1368 0.583 0.572 0.583 0.562 0.588 3,328,626 0.5809 1.79%
2004-10-13 0 1.120 1.120 1.130 1.120 1.160 5,292,000 6,025,740 1.1387 0.572 0.572 0.577 0.572 0.593 10,356,187 0.5818 -5.08%
2004-10-12 0 1.180 1.180 1.190 1.170 1.230 3,106,000 3,680,380 1.1849 0.603 0.603 0.608 0.598 0.629 6,078,291 0.6055 -2.48%
2004-10-11 0 1.210 1.210 1.220 1.180 1.220 2,246,000 2,693,860 1.1994 0.618 0.618 0.623 0.603 0.623 4,395,313 0.6129 0.83%
2004-10-08 0 1.200 1.190 1.200 1.190 1.220 3,824,000 4,601,940 1.2034 0.613 0.608 0.613 0.608 0.623 7,483,382 0.6150 -1.64%
2004-10-07 0 1.220 1.210 1.220 1.190 1.220 2,656,000 3,198,160 1.2041 0.623 0.618 0.623 0.608 0.623 5,197,663 0.6153 3.39%
2004-10-06 0 1.180 1.180 1.190 1.170 1.230 2,222,000 2,646,100 1.1909 0.603 0.603 0.608 0.598 0.629 4,348,346 0.6085 -2.48%
2004-10-05 0 1.210 1.200 1.210 1.190 1.210 3,302,000 3,972,880 1.2032 0.618 0.613 0.618 0.608 0.618 6,461,853 0.6148 0.00%
2004-10-04 0 1.210 1.200 1.210 1.200 1.230 2,622,000 3,173,600 1.2104 0.618 0.613 0.618 0.613 0.629 5,131,126 0.6185 0.83%
2004-09-30 0 1.200 1.190 1.200 1.150 1.200 2,970,000 3,512,040 1.1825 0.613 0.608 0.613 0.588 0.613 5,812,146 0.6043 5.26%
2004-09-28 0 1.140 1.140 1.150 1.140 1.150 560,000 639,540 1.1420 0.583 0.583 0.588 0.583 0.588 1,095,893 0.5836 -1.72%
2004-09-27 0 1.160 1.150 1.170 1.130 1.160 676,000 772,660 1.1430 0.593 0.588 0.598 0.577 0.593 1,322,899 0.5841 0.00%
2004-09-24 0 1.160 1.150 1.160 1.140 1.160 1,864,000 2,145,480 1.1510 0.593 0.588 0.593 0.583 0.593 3,647,757 0.5882 -1.69%
2004-09-23 0 1.180 1.170 1.180 1.150 1.180 2,108,000 2,458,080 1.1661 0.603 0.598 0.603 0.588 0.603 4,125,253 0.5959 -0.84%
2004-09-22 0 1.190 1.180 1.190 1.180 1.240 3,282,000 3,968,480 1.2092 0.608 0.603 0.608 0.603 0.634 6,422,714 0.6179 -1.65%
2004-09-21 0 1.210 1.210 1.220 1.170 1.220 10,784,000 12,983,080 1.2039 0.618 0.618 0.623 0.598 0.623 21,103,763 0.6152 3.42%
2004-09-20 0 1.170 1.170 1.180 1.140 1.190 6,222,000 7,262,080 1.1672 0.598 0.598 0.603 0.583 0.608 12,176,151 0.5964 1.74%
2004-09-17 0 1.150 1.140 1.150 1.130 1.160 2,788,000 3,196,120 1.1464 0.588 0.583 0.588 0.577 0.593 5,455,980 0.5858 0.00%
2004-09-16 0 1.150 1.140 1.150 1.120 1.150 4,030,000 4,580,160 1.1365 0.588 0.583 0.588 0.572 0.588 7,886,514 0.5808 2.68%
2004-09-15 0 1.120 1.110 1.120 1.110 1.140 2,042,000 2,277,840 1.1155 0.572 0.567 0.572 0.567 0.583 3,996,095 0.5700 -0.88%
2004-09-14 0 1.130 1.120 1.130 1.110 1.140 4,876,000 5,491,120 1.1262 0.577 0.572 0.577 0.567 0.583 9,542,095 0.5755 2.73%
2004-09-13 0 1.100 1.100 1.110 1.040 1.120 7,906,000 8,513,280 1.0768 0.562 0.562 0.567 0.531 0.572 15,471,657 0.5503 4.76%
2004-09-10 0 1.050 1.030 1.050 1.020 1.050 1,310,000 1,354,660 1.0341 0.537 0.526 0.537 0.521 0.537 2,563,606 0.5284 2.94%
2004-09-09 0 1.020 1.020 1.030 1.020 1.030 760,000 778,780 1.0247 0.521 0.521 0.526 0.521 0.526 1,487,283 0.5236 -1.92%
2004-09-08 0 1.040 1.030 1.040 1.020 1.040 1,858,000 1,925,440 1.0363 0.531 0.526 0.531 0.521 0.531 3,636,016 0.5295 1.96%
2004-09-07 0 1.020 1.020 1.030 1.010 1.030 522,000 532,920 1.0209 0.521 0.521 0.526 0.516 0.526 1,021,529 0.5217 -0.97%
2004-09-06 0 1.030 1.020 1.030 1.010 1.040 656,000 670,040 1.0214 0.526 0.521 0.526 0.516 0.531 1,283,760 0.5219 1.98%
2004-09-03 0 1.010 1.010 1.020 1.010 1.030 870,000 886,600 1.0191 0.516 0.516 0.521 0.516 0.526 1,702,548 0.5207 -1.94%
2004-09-02 0 1.030 1.010 1.030 1.020 1.030 1,284,000 1,310,320 1.0205 0.526 0.516 0.526 0.521 0.526 2,512,726 0.5215 0.00%
2004-09-01 0 1.030 1.020 1.030 1.010 1.040 1,264,000 1,303,480 1.0312 0.526 0.521 0.526 0.516 0.531 2,473,587 0.5270 0.98%
2004-08-31 0 1.020 1.010 1.030 1.020 1.020 138,000 140,760 1.0200 0.521 0.516 0.526 0.521 0.521 270,059 0.5212 0.99%
2004-08-30 0 1.010 1.020 1.030 1.010 1.030 344,000 349,960 1.0173 0.516 0.521 0.526 0.516 0.526 673,191 0.5199 -1.94%
2004-08-27 0 1.030 1.020 1.030 1.020 1.040 1,402,000 1,435,300 1.0238 0.526 0.521 0.526 0.521 0.531 2,743,646 0.5231 -0.96%
2004-08-26 0 1.040 1.030 1.040 1.020 1.050 2,710,000 2,800,020 1.0332 0.531 0.526 0.531 0.521 0.537 5,303,338 0.5280 2.97%
2004-08-25 0 1.010 1.010 1.020 1.000 1.030 732,000 745,760 1.0188 0.516 0.516 0.521 0.511 0.526 1,432,488 0.5206 0.00%
2004-08-24 0 1.010 0.990 1.020 0.990 1.010 858,000 857,280 0.9992 0.516 0.506 0.521 0.506 0.516 1,679,064 0.5106 4.12%
2004-08-23 0 0.970 0.970 1.000 0.970 1.000 954,000 927,180 0.9719 0.496 0.496 0.511 0.496 0.511 1,866,932 0.4966 -3.00%
2004-08-20 0 1.000 0.960 1.000 0.960 1.000 202,000 200,540 0.9928 0.511 0.491 0.511 0.491 0.511 395,304 0.5073 2.04%
2004-08-19 0 0.980 0.980 0.990 0.980 0.990 278,000 274,940 0.9890 0.501 0.501 0.506 0.501 0.506 544,032 0.5054 3.16%
2004-08-18 0 0.950 0.950 0.970 0.950 0.970 260,000 249,420 0.9593 0.485 0.485 0.496 0.485 0.496 508,807 0.4902 0.00%
2004-08-17 0 0.950 0.950 0.970 0.950 0.970 126,000 120,380 0.9554 0.485 0.485 0.496 0.485 0.496 246,576 0.4882 -1.04%
2004-08-16 0 0.960 0.960 0.980 0.950 0.980 472,000 452,060 0.9578 0.491 0.491 0.501 0.485 0.501 923,681 0.4894 -3.03%
2004-08-13 0 0.990 0.960 0.990 0.970 0.990 254,000 250,700 0.9870 0.506 0.491 0.506 0.496 0.506 497,066 0.5044 -1.00%
2004-08-12 0 1.000 0.980 1.000 0.950 1.000 684,000 662,400 0.9684 0.511 0.501 0.511 0.485 0.511 1,338,555 0.4949 4.17%
2004-08-11 0 0.960 0.950 0.980 0.960 0.990 1,020,000 988,660 0.9693 0.491 0.485 0.501 0.491 0.506 1,996,090 0.4953 -2.04%
2004-08-10 0 0.980 0.980 0.990 0.980 1.000 432,000 428,420 0.9917 0.501 0.501 0.506 0.501 0.511 845,403 0.5068 -2.97%
2004-08-09 0 1.010 0.990 1.010 0.990 1.010 252,000 250,880 0.9956 0.516 0.506 0.516 0.506 0.516 493,152 0.5087 2.02%
2004-08-06 0 0.990 0.990 1.000 0.990 1.010 1,879,000 1,868,570 0.9944 0.506 0.506 0.511 0.506 0.516 3,677,112 0.5082 -2.94%
2004-08-05 0 1.020 1.000 1.020 0.980 1.020 2,734,800 2,714,540 0.9926 0.521 0.511 0.521 0.501 0.521 5,351,871 0.5072 3.03%
2004-08-04 0 0.990 0.980 0.990 0.980 0.990 990,000 978,980 0.9889 0.506 0.501 0.506 0.501 0.506 1,937,382 0.5053 0.00%
2004-08-03 0 0.990 0.980 1.000 0.980 1.010 268,000 266,060 0.9928 0.506 0.501 0.511 0.501 0.516 524,463 0.5073 -1.98%
2004-08-02 0 1.010 1.000 1.010 0.990 1.030 520,000 521,000 1.0019 0.516 0.511 0.516 0.506 0.526 1,017,615 0.5120 0.00%
2004-07-30 0 1.010 1.010 1.020 1.010 1.020 2,232,000 2,267,980 1.0161 0.516 0.516 0.521 0.516 0.521 4,367,915 0.5192 0.00%
2004-07-29 0 1.010 1.010 1.020 1.000 1.030 290,000 293,420 1.0118 0.516 0.516 0.521 0.511 0.526 567,516 0.5170 -2.88%
2004-07-28 0 1.040 1.020 1.040 1.020 1.040 996,000 1,024,960 1.0291 0.531 0.521 0.531 0.521 0.531 1,949,124 0.5259 1.96%
2004-07-27 0 1.020 1.010 1.030 1.010 1.030 390,000 397,680 1.0197 0.521 0.516 0.526 0.516 0.526 763,211 0.5211 -0.97%
2004-07-26 0 1.030 1.000 1.030 1.000 1.030 968,000 977,860 1.0102 0.526 0.511 0.526 0.511 0.526 1,894,329 0.5162 -0.96%
2004-07-23 0 1.040 1.020 1.030 1.020 1.040 504,000 518,300 1.0284 0.531 0.521 0.526 0.521 0.531 986,303 0.5255 0.00%
2004-07-22 0 1.040 1.020 1.040 1.020 1.040 739,237 760,225 1.0284 0.531 0.521 0.531 0.521 0.531 1,446,651 0.5255 0.00%
2004-07-21 0 1.040 1.020 1.040 1.020 1.080 1,458,000 1,531,400 1.0503 0.531 0.521 0.531 0.521 0.552 2,853,235 0.5367 0.00%
2004-07-20 0 1.040 1.010 1.040 1.010 1.040 760,000 774,100 1.0186 0.531 0.516 0.531 0.516 0.531 1,487,283 0.5205 0.97%
2004-07-19 0 1.030 1.030 1.040 1.030 1.050 1,110,000 1,156,820 1.0422 0.526 0.526 0.531 0.526 0.537 2,172,216 0.5326 1.98%
2004-07-16 0 1.010 1.010 1.020 1.000 1.020 398,000 402,940 1.0124 0.516 0.516 0.521 0.511 0.521 778,867 0.5173 0.00%
2004-07-15 0 1.010 0.990 1.010 0.990 1.020 578,000 583,000 1.0087 0.516 0.506 0.516 0.506 0.521 1,131,118 0.5154 0.00%
2004-07-14 0 1.010 1.000 1.010 0.990 1.020 868,000 873,320 1.0061 0.516 0.511 0.516 0.506 0.521 1,698,634 0.5141 2.02%
2004-07-13 0 0.990 0.990 1.000 0.980 1.020 470,000 465,620 0.9907 0.506 0.506 0.511 0.501 0.521 919,767 0.5062 -1.98%
2004-07-12 0 1.010 1.010 1.020 1.000 1.040 530,000 533,660 1.0069 0.516 0.516 0.521 0.511 0.531 1,037,184 0.5145 -0.98%
2004-07-09 0 1.020 1.020 1.030 1.020 1.040 844,000 865,740 1.0258 0.521 0.521 0.526 0.521 0.531 1,651,667 0.5242 -0.97%
2004-07-08 0 1.030 1.020 1.030 1.010 1.050 2,416,000 2,495,860 1.0331 0.526 0.521 0.526 0.516 0.537 4,727,994 0.5279 -1.90%
2004-07-07 0 1.050 1.040 1.050 1.010 1.050 2,746,000 2,850,460 1.0380 0.537 0.531 0.537 0.516 0.537 5,373,788 0.5304 1.94%
2004-07-06 0 1.030 1.020 1.030 0.970 1.030 4,294,000 4,364,220 1.0164 0.526 0.521 0.526 0.496 0.526 8,403,149 0.5194 5.10%
2004-07-05 0 0.980 0.980 0.990 0.980 0.990 436,000 430,380 0.9871 0.501 0.501 0.506 0.501 0.506 853,231 0.5044 -1.01%
2004-07-02 0 0.990 0.980 0.990 0.970 0.990 340,000 332,360 0.9775 0.506 0.501 0.506 0.496 0.506 665,363 0.4995 2.06%
2004-06-30 0 0.970 0.970 0.980 0.950 0.980 1,172,000 1,134,380 0.9679 0.496 0.496 0.501 0.485 0.501 2,293,547 0.4946 2.11%
2004-06-29 0 0.950 0.950 0.960 0.950 0.970 762,000 725,640 0.9523 0.485 0.485 0.491 0.485 0.496 1,491,197 0.4866 -2.06%
2004-06-28 0 0.970 0.960 0.970 0.950 0.970 566,000 540,440 0.9548 0.496 0.491 0.496 0.485 0.496 1,107,634 0.4879 1.04%
2004-06-25 0 0.960 0.960 0.970 0.940 0.970 1,050,400 1,002,180 0.9541 0.491 0.491 0.496 0.480 0.496 2,055,582 0.4875 0.00%
2004-06-24 0 0.960 0.950 0.960 0.930 0.970 930,000 888,200 0.9551 0.491 0.485 0.491 0.475 0.496 1,819,965 0.4880 4.35%
2004-06-23 0 0.920 0.910 0.920 0.910 0.930 1,000,000 918,820 0.9188 0.470 0.465 0.470 0.465 0.475 1,956,951 0.4695 -1.08%
2004-06-21 0 0.930 0.920 0.930 0.920 0.930 494,000 454,620 0.9203 0.475 0.470 0.475 0.470 0.475 966,734 0.4703 2.20%
2004-06-18 0 0.910 0.910 0.920 0.880 0.910 1,238,000 1,106,460 0.8937 0.465 0.465 0.470 0.450 0.465 2,422,706 0.4567 -1.09%
2004-06-17 0 0.920 0.910 0.930 0.910 0.940 1,258,000 1,152,960 0.9165 0.470 0.465 0.475 0.465 0.480 2,461,845 0.4683 -1.08%
2004-06-16 0 0.930 0.920 0.930 0.910 0.960 2,488,000 2,303,340 0.9258 0.475 0.470 0.475 0.465 0.491 4,868,895 0.4731 -1.06%
2004-06-15 0 0.940 0.940 0.950 0.940 1.000 3,110,000 2,981,880 0.9588 0.480 0.480 0.485 0.480 0.511 6,086,119 0.4899 -2.08%
2004-06-14 0 0.960 0.950 0.960 0.960 1.000 1,954,000 1,913,720 0.9794 0.491 0.485 0.491 0.491 0.511 3,823,883 0.5005 -3.03%
2004-06-11 0 0.990 0.990 1.000 0.990 1.010 956,000 955,480 0.9995 0.506 0.506 0.511 0.506 0.516 1,870,845 0.5107 1.02%
2004-06-10 0 0.980 0.990 1.020 0.980 1.030 532,000 534,380 1.0045 0.501 0.506 0.521 0.501 0.526 1,041,098 0.5133 -3.26%
2004-06-09 0 1.040 1.040 1.050 1.030 1.060 792,000 823,820 1.0402 0.518 0.518 0.523 0.513 0.528 1,591,216 0.5177 -0.95%
2004-06-08 0 1.050 1.030 1.050 1.030 1.050 916,800 956,796 1.0436 0.523 0.513 0.523 0.513 0.523 1,841,953 0.5194 0.96%
2004-06-07 0 1.040 1.030 1.040 1.010 1.040 1,126,000 1,156,820 1.0274 0.518 0.513 0.518 0.503 0.518 2,262,259 0.5114 4.00%
2004-06-04 0 1.000 1.000 1.010 0.980 1.010 730,000 725,500 0.9938 0.498 0.498 0.503 0.488 0.503 1,466,651 0.4947 1.01%
2004-06-03 0 0.990 0.990 1.000 0.980 1.050 1,330,000 1,330,080 1.0001 0.493 0.493 0.498 0.488 0.523 2,672,118 0.4978 -2.94%
2004-06-02 0 1.020 1.010 1.020 1.010 1.040 1,692,000 1,730,940 1.0230 0.508 0.503 0.508 0.503 0.518 3,399,416 0.5092 0.00%
2004-06-01 0 1.020 1.020 1.030 1.010 1.030 804,000 825,120 1.0263 0.508 0.508 0.513 0.503 0.513 1,615,325 0.5108 0.00%
2004-05-31 0 1.020 1.020 1.030 1.010 1.050 862,800 879,864 1.0198 0.508 0.508 0.513 0.503 0.523 1,733,461 0.5076 -1.92%
2004-05-28 0 1.040 1.020 1.040 1.010 1.040 3,248,500 3,319,875 1.0220 0.518 0.508 0.518 0.503 0.518 6,526,597 0.5087 1.96%
2004-05-27 0 1.020 1.010 1.020 1.000 1.020 2,888,000 2,908,200 1.0070 0.508 0.503 0.508 0.498 0.508 5,802,312 0.5012 3.03%
2004-05-25 0 0.990 0.990 1.000 0.980 1.010 1,848,000 1,833,740 0.9923 0.493 0.493 0.498 0.488 0.503 3,712,837 0.4939 -1.98%
2004-05-24 0 1.010 1.000 1.010 0.950 1.020 2,728,000 2,663,640 0.9764 0.503 0.498 0.503 0.473 0.508 5,480,855 0.4860 7.45%
2004-05-21 0 0.940 0.940 0.950 0.910 0.950 3,076,000 2,893,520 0.9407 0.468 0.468 0.473 0.453 0.473 6,180,025 0.4682 2.17%
2004-05-20 0 0.920 0.910 0.920 0.900 0.940 2,372,000 2,172,180 0.9158 0.458 0.453 0.458 0.448 0.468 4,765,611 0.4558 2.22%
2004-05-19 0 0.900 0.900 0.910 0.860 0.920 1,676,000 1,516,740 0.9050 0.448 0.448 0.453 0.428 0.458 3,367,270 0.4504 4.65%
2004-05-18 0 0.860 0.860 0.870 0.820 0.870 1,624,000 1,368,240 0.8425 0.428 0.428 0.433 0.408 0.433 3,262,796 0.4193 4.88%
2004-05-17 0 0.820 0.810 0.830 0.810 0.880 2,964,000 2,489,380 0.8399 0.408 0.403 0.413 0.403 0.438 5,955,005 0.4180 -4.65%
2004-05-14 0 0.860 0.860 0.870 0.860 0.890 2,974,000 2,593,840 0.8722 0.428 0.428 0.433 0.428 0.443 5,975,096 0.4341 -3.37%
2004-05-13 0 0.890 0.890 0.910 0.890 0.930 1,962,000 1,788,560 0.9116 0.443 0.443 0.453 0.443 0.463 3,941,876 0.4537 -4.30%
2004-05-12 0 0.930 0.920 0.930 0.920 0.940 1,475,000 1,369,780 0.9287 0.463 0.458 0.463 0.458 0.468 2,963,439 0.4622 0.00%
2004-05-11 0 0.930 0.930 0.940 0.900 0.930 1,214,000 1,117,840 0.9208 0.463 0.463 0.468 0.448 0.463 2,439,061 0.4583 2.20%
2004-05-10 0 0.910 0.910 0.920 0.900 0.950 1,206,000 1,106,080 0.9171 0.453 0.453 0.458 0.448 0.473 2,422,988 0.4565 -5.21%
2004-05-07 0 0.960 0.960 0.970 0.950 1.010 2,110,000 2,039,260 0.9665 0.478 0.478 0.483 0.473 0.503 4,239,224 0.4810 -1.03%
2004-05-06 0 0.970 0.960 0.980 0.940 0.970 1,808,800 1,723,176 0.9527 0.483 0.478 0.488 0.468 0.483 3,634,080 0.4742 2.11%
2004-05-05 0 0.950 0.940 0.950 0.940 0.970 1,494,000 1,421,320 0.9514 0.473 0.468 0.473 0.468 0.483 3,001,612 0.4735 -1.04%
2004-05-04 0 0.960 0.950 0.970 0.940 0.970 1,772,000 1,707,620 0.9637 0.478 0.473 0.483 0.468 0.483 3,560,145 0.4796 1.05%
2004-05-03 0 0.950 0.930 0.950 0.900 0.950 2,576,000 2,412,140 0.9364 0.473 0.463 0.473 0.448 0.473 5,175,470 0.4661 5.56%
2004-04-30 0 0.900 0.900 0.910 0.890 0.980 11,491,200 10,532,320 0.9166 0.448 0.448 0.453 0.443 0.488 23,087,096 0.4562 -8.16%
2004-04-29 0 0.980 0.980 0.990 0.970 1.000 6,446,000 6,334,880 0.9828 0.488 0.488 0.493 0.483 0.498 12,950,729 0.4892 -3.92%
2004-04-28 0 1.020 1.020 1.040 1.020 1.050 1,886,000 1,951,760 1.0349 0.508 0.508 0.518 0.508 0.523 3,789,183 0.5151 -0.97%
2004-04-27 0 1.030 1.030 1.040 1.020 1.040 4,007,000 4,127,260 1.0300 0.513 0.513 0.518 0.508 0.518 8,050,508 0.5127 -0.96%
2004-04-26 0 1.040 1.030 1.040 1.030 1.060 1,820,000 1,895,520 1.0415 0.518 0.513 0.518 0.513 0.528 3,656,582 0.5184 -3.70%
2004-04-23 0 1.080 1.070 1.080 1.020 1.080 4,415,000 4,672,800 1.0584 0.538 0.533 0.538 0.508 0.538 8,870,225 0.5268 4.85%
2004-04-22 0 1.030 1.030 1.040 0.990 1.040 3,226,000 3,266,560 1.0126 0.513 0.513 0.518 0.493 0.518 6,481,392 0.5040 0.98%
2004-04-21 0 1.020 0.990 1.020 0.990 1.050 7,068,000 7,090,680 1.0032 0.508 0.493 0.508 0.493 0.523 14,200,396 0.4993 -3.77%
2004-04-20 0 1.060 1.040 1.060 1.040 1.100 3,454,500 3,661,410 1.0599 0.528 0.518 0.528 0.518 0.548 6,940,474 0.5275 -2.75%
2004-04-19 0 1.090 1.080 1.090 1.080 1.140 2,856,000 3,146,780 1.1018 0.543 0.538 0.543 0.538 0.567 5,738,021 0.5484 -2.68%
2004-04-16 0 1.120 1.110 1.120 1.110 1.150 3,800,000 4,291,420 1.1293 0.557 0.552 0.557 0.552 0.572 7,634,622 0.5621 -1.75%
2004-04-15 0 1.140 1.130 1.140 1.120 1.180 5,188,000 5,921,020 1.1413 0.567 0.562 0.567 0.557 0.587 10,423,268 0.5681 -2.56%
2004-04-14 0 1.170 1.170 1.180 1.170 1.210 2,298,000 2,713,360 1.1807 0.582 0.582 0.587 0.582 0.602 4,616,937 0.5877 -3.31%
2004-04-13 0 1.210 1.200 1.210 1.190 1.240 7,060,000 8,521,560 1.2070 0.602 0.597 0.602 0.592 0.617 14,184,323 0.6008 -3.20%
2004-04-08 0 1.250 1.250 1.260 1.230 1.260 1,510,000 1,887,460 1.2500 0.622 0.622 0.627 0.612 0.627 3,033,758 0.6222 0.00%
2004-04-07 0 1.250 1.240 1.250 1.240 1.270 1,726,000 2,154,700 1.2484 0.622 0.617 0.622 0.617 0.632 3,467,726 0.6214 -0.79%
2004-04-06 0 1.260 1.250 1.260 1.230 1.270 3,800,000 4,751,400 1.2504 0.627 0.622 0.627 0.612 0.632 7,634,622 0.6223 2.44%
2004-04-02 0 1.230 1.220 1.230 1.200 1.230 2,172,766 2,649,089 1.2192 0.612 0.607 0.612 0.597 0.612 4,365,328 0.6068 2.50%
2004-04-01 0 1.200 1.210 1.220 1.190 1.220 2,682,000 3,226,840 1.2031 0.597 0.602 0.607 0.592 0.607 5,388,436 0.5988 -0.83%
2004-03-31 0 1.210 1.200 1.220 1.200 1.240 2,052,000 2,500,460 1.2185 0.602 0.597 0.607 0.597 0.617 4,122,696 0.6065 -2.42%
2004-03-30 0 1.240 1.230 1.240 1.230 1.250 1,684,000 2,089,480 1.2408 0.617 0.612 0.617 0.612 0.622 3,383,343 0.6176 -0.80%
2004-03-29 0 1.250 1.250 1.260 1.250 1.290 1,856,000 2,331,800 1.2564 0.622 0.622 0.627 0.622 0.642 3,728,910 0.6253 -3.10%
2004-03-26 0 1.290 1.260 1.290 1.260 1.310 3,030,000 3,890,520 1.2840 0.642 0.627 0.642 0.627 0.652 6,087,606 0.6391 0.78%
2004-03-25 0 1.280 1.280 1.290 1.260 1.330 1,374,000 1,755,176 1.2774 0.637 0.637 0.642 0.627 0.662 2,760,518 0.6358 -1.54%
2004-03-24 0 1.300 1.300 1.310 1.250 1.340 4,392,000 5,704,540 1.2988 0.647 0.647 0.652 0.622 0.667 8,824,015 0.6465 4.00%
2004-03-23 0 1.250 1.250 1.260 1.210 1.260 3,558,000 4,437,280 1.2471 0.622 0.622 0.627 0.602 0.627 7,148,417 0.6207 -1.57%
2004-03-22 0 1.270 1.260 1.270 1.260 1.300 848,000 1,080,780 1.2745 0.632 0.627 0.632 0.627 0.647 1,703,726 0.6344 -1.55%
2004-03-19 0 1.290 1.290 1.300 1.260 1.310 3,330,000 4,291,020 1.2886 0.642 0.642 0.647 0.627 0.652 6,690,340 0.6414 0.78%
2004-03-18 0 1.280 1.270 1.280 1.270 1.320 2,624,000 3,377,440 1.2871 0.637 0.632 0.637 0.632 0.657 5,271,907 0.6406 -1.54%
2004-03-17 0 1.300 1.290 1.310 1.250 1.310 3,784,000 4,854,520 1.2829 0.647 0.642 0.652 0.622 0.652 7,602,476 0.6385 3.17%
2004-03-16 0 1.260 1.260 1.270 1.230 1.260 2,406,000 3,002,480 1.2479 0.627 0.627 0.632 0.612 0.627 4,833,921 0.6211 -1.56%
2004-03-15 0 1.280 1.270 1.280 1.250 1.300 5,566,000 7,095,040 1.2747 0.637 0.632 0.637 0.622 0.647 11,182,712 0.6345 2.40%
2004-03-12 0 1.250 1.240 1.260 1.180 1.270 10,530,000 12,793,400 1.2149 0.622 0.617 0.627 0.587 0.632 21,155,938 0.6047 -2.34%
2004-03-11 0 1.280 1.270 1.280 1.260 1.340 10,690,000 13,790,940 1.2901 0.637 0.632 0.637 0.627 0.667 21,477,396 0.6421 -5.19%
2004-03-10 0 1.350 1.350 1.360 1.340 1.380 5,092,000 6,899,240 1.3549 0.672 0.672 0.677 0.667 0.687 10,230,393 0.6744 -3.57%
2004-03-09 0 1.400 1.400 1.420 1.390 1.420 2,266,000 3,173,560 1.4005 0.697 0.697 0.707 0.692 0.707 4,552,645 0.6971 -0.71%
2004-03-08 0 1.410 1.410 1.420 1.400 1.450 2,610,000 3,721,000 1.4257 0.702 0.702 0.707 0.697 0.722 5,243,780 0.7096 -1.40%
2004-03-05 0 1.430 1.420 1.430 1.410 1.440 1,990,000 2,825,180 1.4197 0.712 0.707 0.712 0.702 0.717 3,998,131 0.7066 0.00%
2004-03-04 0 1.430 1.420 1.430 1.410 1.440 2,340,000 3,321,780 1.4196 0.712 0.707 0.712 0.702 0.717 4,701,320 0.7066 0.70%
2004-03-03 0 1.420 1.410 1.440 1.390 1.440 7,103,000 9,985,900 1.4059 0.707 0.702 0.717 0.692 0.717 14,270,715 0.6997 -2.74%
2004-03-02 0 1.460 1.450 1.460 1.450 1.490 2,562,000 3,746,940 1.4625 0.727 0.722 0.727 0.722 0.742 5,147,342 0.7279 -2.01%
2004-03-01 0 1.490 1.480 1.490 1.480 1.490 2,223,600 3,299,132 1.4837 0.742 0.737 0.742 0.737 0.742 4,467,459 0.7385 0.00%
2004-02-27 0 1.490 1.470 1.490 1.450 1.490 3,120,620 4,579,414 1.4675 0.742 0.732 0.742 0.722 0.742 6,269,672 0.7304 1.36%
2004-02-26 0 1.470 1.460 1.470 1.430 1.480 2,180,000 3,163,500 1.4511 0.732 0.727 0.732 0.712 0.737 4,379,862 0.7223 2.08%
2004-02-25 0 1.440 1.440 1.450 1.440 1.510 3,241,000 4,769,260 1.4715 0.717 0.717 0.722 0.717 0.752 6,511,529 0.7324 -2.70%
2004-02-24 0 1.480 1.480 1.490 1.470 1.500 4,132,000 6,131,000 1.4838 0.737 0.737 0.742 0.732 0.747 8,301,646 0.7385 -1.33%
2004-02-23 0 1.500 1.490 1.500 1.490 1.520 2,656,000 3,990,360 1.5024 0.747 0.742 0.747 0.742 0.757 5,336,199 0.7478 -1.32%
2004-02-20 0 1.520 1.510 1.520 1.490 1.530 3,070,800 4,644,448 1.5125 0.757 0.752 0.757 0.742 0.762 6,169,578 0.7528 1.33%
2004-02-19 0 1.500 1.500 1.510 1.500 1.540 5,752,000 8,731,780 1.5180 0.747 0.747 0.752 0.747 0.767 11,556,406 0.7556 -1.32%
2004-02-18 0 1.520 1.510 1.530 1.510 1.540 8,352,000 12,777,760 1.5299 0.757 0.752 0.762 0.752 0.767 16,780,095 0.7615 0.66%
2004-02-17 0 1.510 1.510 1.520 1.480 1.530 7,572,000 11,401,540 1.5058 0.752 0.752 0.757 0.737 0.762 15,212,988 0.7495 0.00%
2004-02-16 0 1.510 1.500 1.520 1.490 1.520 5,302,000 8,003,340 1.5095 0.752 0.747 0.757 0.742 0.757 10,652,306 0.7513 1.34%
2004-02-13 0 1.490 1.490 1.510 1.460 1.510 5,176,955 7,700,322 1.4874 0.742 0.742 0.752 0.727 0.752 10,401,077 0.7403 0.68%
2004-02-12 0 1.480 1.470 1.480 1.480 1.540 7,786,000 11,682,020 1.5004 0.737 0.732 0.737 0.737 0.767 15,642,938 0.7468 -1.33%
2004-02-11 0 1.500 1.490 1.500 1.470 1.540 10,634,000 16,031,140 1.5075 0.747 0.742 0.747 0.732 0.767 21,364,886 0.7503 -0.66%
2004-02-10 0 1.510 1.500 1.510 1.500 1.560 17,956,000 27,451,800 1.5288 0.752 0.747 0.752 0.747 0.776 36,075,596 0.7610 2.03%
2004-02-09 0 1.480 1.470 1.480 1.420 1.480 10,345,000 15,127,530 1.4623 0.737 0.732 0.737 0.707 0.737 20,784,253 0.7278 4.96%
2004-02-06 0 1.410 1.400 1.410 1.400 1.450 8,030,045 11,461,302 1.4273 0.702 0.697 0.702 0.697 0.722 16,133,251 0.7104 0.71%
2004-02-05 0 1.400 1.390 1.400 1.390 1.450 7,013,000 9,950,360 1.4188 0.697 0.692 0.697 0.692 0.722 14,089,895 0.7062 -2.78%
2004-02-04 0 1.440 1.430 1.440 1.430 1.480 7,198,000 10,430,980 1.4491 0.717 0.712 0.717 0.712 0.737 14,461,581 0.7213 -1.37%
2004-02-03 0 1.460 1.460 1.470 1.390 1.470 8,986,000 12,895,580 1.4351 0.727 0.727 0.732 0.692 0.732 18,053,871 0.7143 5.04%
2004-02-02 0 1.390 1.390 1.400 1.380 1.460 7,245,000 10,160,990 1.4025 0.692 0.692 0.697 0.687 0.727 14,556,009 0.6981 -4.79%
2004-01-30 0 1.460 1.470 1.480 1.450 1.520 8,365,000 12,389,200 1.4811 0.727 0.732 0.737 0.722 0.757 16,806,213 0.7372 -0.68%
2004-01-29 0 1.470 1.470 1.480 1.400 1.480 16,390,000 23,671,380 1.4443 0.732 0.732 0.737 0.697 0.737 32,929,329 0.7189 0.68%
2004-01-28 0 1.460 1.460 1.470 1.450 1.580 16,080,000 24,321,220 1.5125 0.727 0.727 0.732 0.722 0.786 32,306,504 0.7528 -7.59%
2004-01-27 0 1.580 1.570 1.580 1.530 1.610 22,322,000 35,032,700 1.5694 0.786 0.781 0.786 0.762 0.801 44,847,375 0.7812 -1.25%
2004-01-26 0 1.600 1.590 1.600 1.500 1.640 46,134,000 73,936,100 1.6026 0.796 0.791 0.796 0.747 0.816 92,688,325 0.7977 5.96%
2004-01-21 0 1.510 1.500 1.510 1.470 1.530 12,884,000 19,260,940 1.4950 0.752 0.747 0.752 0.732 0.762 25,885,386 0.7441 0.00%
2004-01-20 0 1.510 1.500 1.510 1.450 1.520 32,636,000 49,004,340 1.5015 0.752 0.747 0.752 0.722 0.757 65,569,345 0.7474 6.34%
2004-01-19 0 1.420 1.400 1.410 1.350 1.430 19,531,200 27,235,208 1.3944 0.707 0.697 0.702 0.672 0.712 39,240,348 0.6941 5.19%
2004-01-16 0 1.350 1.350 1.360 1.340 1.410 9,104,000 12,467,760 1.3695 0.672 0.672 0.677 0.667 0.702 18,290,946 0.6816 -0.74%
2004-01-15 0 1.360 1.350 1.360 1.340 1.380 18,276,000 24,932,280 1.3642 0.677 0.672 0.677 0.667 0.687 36,718,512 0.6790 3.03%
2004-01-14 0 1.320 1.330 1.340 1.320 1.360 6,672,000 8,941,040 1.3401 0.657 0.662 0.667 0.657 0.677 13,404,788 0.6670 -0.75%
2004-01-13 0 1.330 1.330 1.340 1.270 1.400 10,430,000 13,789,380 1.3221 0.662 0.662 0.667 0.632 0.697 20,955,027 0.6580 -4.32%
2004-01-12 0 1.390 1.380 1.390 1.330 1.430 25,644,000 35,481,240 1.3836 0.692 0.687 0.692 0.662 0.712 51,521,642 0.6887 2.96%
2004-01-09 0 1.350 1.350 1.360 1.300 1.350 9,558,000 12,703,240 1.3291 0.672 0.672 0.677 0.647 0.672 19,203,083 0.6615 2.27%
2004-01-08 0 1.320 1.310 1.320 1.310 1.360 10,200,000 13,582,180 1.3316 0.657 0.652 0.657 0.652 0.677 20,492,932 0.6628 -1.49%
2004-01-07 0 1.340 1.340 1.350 1.300 1.410 42,028,000 57,534,200 1.3689 0.667 0.667 0.672 0.647 0.702 84,438,916 0.6814 1.52%
2004-01-06 0 1.320 1.310 1.330 1.280 1.410 48,428,000 64,425,940 1.3303 0.657 0.652 0.662 0.637 0.702 97,297,226 0.6622 -5.71%
2004-01-05 0 1.400 1.400 1.410 1.150 1.410 79,790,000 102,956,300 1.2903 0.697 0.697 0.702 0.572 0.702 160,306,964 0.6422 22.81%
2004-01-02 0 1.140 1.130 1.140 1.100 1.140 9,362,000 10,503,760 1.1220 0.567 0.562 0.567 0.548 0.567 18,809,297 0.5584 4.59%
2003-12-31 0 1.090 1.080 1.100 1.080 1.100 1,634,000 1,770,600 1.0836 0.543 0.538 0.548 0.538 0.548 3,282,887 0.5393 2.83%
2003-12-30 0 1.060 1.060 1.080 1.060 1.110 6,272,000 6,832,860 1.0894 0.528 0.528 0.538 0.528 0.552 12,601,144 0.5422 -0.93%
2003-12-29 0 1.070 1.060 1.070 1.040 1.090 3,436,000 3,613,820 1.0518 0.533 0.528 0.533 0.518 0.543 6,903,305 0.5235 -1.83%
2003-12-24 0 1.090 1.090 1.100 1.080 1.090 994,500 1,081,480 1.0875 0.543 0.543 0.548 0.538 0.543 1,998,061 0.5413 0.00%
2003-12-23 0 1.090 1.080 1.100 1.080 1.100 1,894,000 2,065,740 1.0907 0.543 0.538 0.548 0.538 0.548 3,805,256 0.5429 0.00%
2003-12-22 0 1.090 1.090 1.100 1.080 1.100 1,682,000 1,832,720 1.0896 0.543 0.543 0.548 0.538 0.548 3,379,325 0.5423 0.00%
2003-12-19 0 1.090 1.080 1.090 1.080 1.100 1,834,000 1,998,180 1.0895 0.543 0.538 0.543 0.538 0.548 3,684,710 0.5423 0.93%
2003-12-18 0 1.080 1.070 1.080 1.050 1.080 1,700,000 1,821,660 1.0716 0.538 0.533 0.538 0.523 0.538 3,415,489 0.5334 0.93%
2003-12-17 0 1.070 1.060 1.070 1.040 1.100 5,738,000 6,147,620 1.0714 0.533 0.528 0.533 0.518 0.548 11,528,279 0.5333 -1.83%
2003-12-16 0 1.090 1.080 1.090 1.080 1.110 3,730,000 4,091,820 1.0970 0.543 0.538 0.543 0.538 0.552 7,493,984 0.5460 -0.91%
2003-12-15 0 1.100 1.100 1.110 1.090 1.160 5,634,000 6,363,060 1.1294 0.548 0.548 0.552 0.543 0.577 11,319,331 0.5621 -3.51%
2003-12-12 0 1.140 1.130 1.140 1.140 1.160 5,028,000 5,769,160 1.1474 0.567 0.562 0.567 0.567 0.577 10,101,810 0.5711 -0.87%
2003-12-11 0 1.150 1.140 1.150 1.130 1.170 12,510,000 14,360,500 1.1479 0.572 0.567 0.572 0.562 0.582 25,133,978 0.5714 -0.86%
2003-12-10 0 1.160 1.150 1.160 1.120 1.170 24,034,000 27,720,920 1.1534 0.577 0.572 0.577 0.557 0.582 48,286,973 0.5741 2.65%
2003-12-09 0 1.130 1.120 1.130 1.110 1.150 2,952,000 3,330,180 1.1281 0.562 0.557 0.562 0.552 0.572 5,930,896 0.5615 0.89%
2003-12-08 0 1.120 1.110 1.120 1.110 1.130 3,728,029 4,185,751 1.1228 0.557 0.552 0.557 0.552 0.562 7,490,024 0.5588 -0.88%
2003-12-05 0 1.130 1.130 1.140 1.130 1.160 9,062,000 10,370,360 1.1444 0.562 0.562 0.567 0.562 0.577 18,206,564 0.5696 -0.88%
2003-12-04 0 1.140 1.140 1.150 1.120 1.160 16,658,000 18,976,400 1.1392 0.567 0.567 0.572 0.557 0.577 33,467,770 0.5670 0.88%
2003-12-03 0 1.130 1.120 1.130 1.080 1.150 21,768,000 24,361,820 1.1192 0.562 0.557 0.562 0.538 0.572 43,734,327 0.5570 3.67%
2003-12-02 0 1.090 1.070 1.090 1.070 1.110 5,018,000 5,445,200 1.0851 0.543 0.533 0.543 0.533 0.552 10,081,719 0.5401 -0.91%
2003-12-01 0 1.100 1.090 1.100 1.070 1.110 4,928,000 5,389,860 1.0937 0.548 0.543 0.548 0.533 0.552 9,900,899 0.5444 1.85%
2003-11-28 0 1.080 1.070 1.080 1.070 1.080 5,418,000 5,825,480 1.0752 0.538 0.533 0.538 0.533 0.538 10,885,363 0.5352 0.93%
2003-11-27 0 1.070 1.060 1.070 1.060 1.080 3,132,000 3,347,040 1.0687 0.533 0.528 0.533 0.528 0.538 6,292,536 0.5319 1.90%
2003-11-26 0 1.050 1.050 1.060 1.040 1.070 2,076,000 2,189,460 1.0547 0.523 0.523 0.528 0.518 0.533 4,170,914 0.5249 0.00%
2003-11-25 0 1.050 1.050 1.060 1.040 1.070 3,966,000 4,196,408 1.0581 0.523 0.523 0.528 0.518 0.533 7,968,134 0.5266 1.94%
2003-11-24 0 1.030 1.020 1.030 1.020 1.050 3,518,000 3,626,300 1.0308 0.513 0.508 0.513 0.508 0.523 7,068,052 0.5131 -0.96%
2003-11-21 0 1.040 1.030 1.040 1.000 1.050 8,786,000 8,920,140 1.0153 0.518 0.513 0.518 0.498 0.523 17,652,049 0.5053 0.00%
2003-11-20 0 1.040 1.030 1.040 1.030 1.080 6,014,000 6,328,320 1.0523 0.518 0.513 0.518 0.513 0.538 12,082,793 0.5237 -1.89%
2003-11-19 0 1.060 1.060 1.070 1.060 1.090 7,530,000 8,053,220 1.0695 0.528 0.528 0.533 0.528 0.543 15,128,606 0.5323 -2.75%
2003-11-18 0 1.090 1.090 1.100 1.080 1.110 6,120,000 6,698,740 1.0946 0.543 0.543 0.548 0.538 0.552 12,295,759 0.5448 0.00%
2003-11-17 0 1.090 1.090 1.100 1.080 1.100 5,010,000 5,454,140 1.0887 0.543 0.543 0.548 0.538 0.548 10,065,646 0.5419 -0.91%
2003-11-14 0 1.100 1.100 1.110 1.100 1.140 5,872,000 6,565,180 1.1180 0.548 0.548 0.552 0.548 0.567 11,797,500 0.5565 -3.51%
2003-11-13 0 1.140 1.130 1.140 1.120 1.150 7,712,000 8,737,640 1.1330 0.567 0.562 0.567 0.557 0.572 15,494,264 0.5639 0.88%
2003-11-12 0 1.130 1.130 1.140 1.120 1.160 11,736,000 13,353,740 1.1378 0.562 0.562 0.567 0.557 0.577 23,578,926 0.5663 -1.74%
2003-11-11 0 1.150 1.140 1.150 1.130 1.180 23,212,000 26,809,200 1.1550 0.572 0.567 0.572 0.562 0.587 46,635,484 0.5749 -2.54%
2003-11-10 0 1.180 1.160 1.170 1.100 1.180 35,868,000 41,012,680 1.1434 0.587 0.577 0.582 0.548 0.587 72,062,792 0.5691 6.31%
2003-11-07 0 1.110 1.100 1.110 1.080 1.120 25,956,000 28,594,120 1.1016 0.552 0.548 0.552 0.538 0.557 52,148,484 0.5483 4.72%
2003-11-06 0 1.060 1.050 1.070 1.040 1.090 7,226,000 7,683,940 1.0634 0.528 0.523 0.533 0.518 0.543 14,517,836 0.5293 0.95%
2003-11-05 0 1.050 1.050 1.060 1.050 1.080 4,240,000 4,519,600 1.0659 0.523 0.523 0.528 0.523 0.538 8,518,630 0.5306 -0.94%
2003-11-04 0 1.060 1.050 1.060 1.050 1.100 9,940,000 10,677,400 1.0742 0.528 0.523 0.528 0.523 0.548 19,970,563 0.5347 -2.75%
2003-11-03 0 1.090 1.080 1.090 1.050 1.100 13,350,000 14,445,140 1.0820 0.543 0.538 0.543 0.523 0.548 26,821,631 0.5386 2.83%
2003-10-31 0 1.060 1.050 1.060 1.020 1.060 7,122,000 7,435,020 1.0440 0.528 0.523 0.528 0.508 0.528 14,308,888 0.5196 2.91%
2003-10-30 0 1.030 1.020 1.030 1.010 1.040 4,284,000 4,384,480 1.0235 0.513 0.508 0.513 0.503 0.518 8,607,031 0.5094 -0.96%
2003-10-29 0 1.040 1.030 1.040 1.030 1.080 6,550,500 6,898,680 1.0532 0.518 0.513 0.518 0.513 0.538 13,160,681 0.5242 -2.80%
2003-10-28 0 1.070 1.060 1.070 1.040 1.070 11,310,000 11,933,320 1.0551 0.533 0.528 0.533 0.518 0.533 22,723,045 0.5252 2.88%
2003-10-27 0 1.040 1.030 1.040 1.020 1.040 5,364,000 5,537,860 1.0324 0.518 0.513 0.518 0.508 0.518 10,776,871 0.5139 1.96%
2003-10-24 0 1.020 1.010 1.020 0.980 1.040 14,420,000 14,622,040 1.0140 0.508 0.503 0.508 0.488 0.518 28,971,380 0.5047 0.00%
2003-10-23 0 1.020 1.010 1.020 1.010 1.080 18,976,000 19,912,380 1.0493 0.508 0.503 0.508 0.503 0.538 38,124,890 0.5223 -7.27%
2003-10-22 0 1.100 1.090 1.100 1.070 1.100 11,466,000 12,402,760 1.0817 0.548 0.543 0.548 0.533 0.548 23,036,466 0.5384 0.00%
2003-10-21 0 1.100 1.090 1.100 1.090 1.130 15,598,000 17,375,400 1.1140 0.548 0.543 0.548 0.543 0.562 31,338,113 0.5544 -0.90%
2003-10-20 0 1.110 1.100 1.110 1.080 1.120 11,806,000 12,981,340 1.0996 0.552 0.548 0.552 0.538 0.557 23,719,564 0.5473 1.83%
2003-10-17 0 1.090 1.090 1.100 1.070 1.120 12,614,000 13,786,780 1.0930 0.543 0.543 0.548 0.533 0.557 25,342,926 0.5440 -1.80%
2003-10-16 0 1.110 1.100 1.110 1.050 1.130 66,732,000 73,237,240 1.0975 0.552 0.548 0.552 0.523 0.562 134,071,993 0.5463 5.71%
2003-10-15 0 1.050 1.040 1.050 1.030 1.050 10,298,000 10,700,460 1.0391 0.523 0.518 0.523 0.513 0.523 20,689,825 0.5172 1.94%
2003-10-14 0 1.030 1.030 1.040 1.010 1.090 34,246,000 36,435,620 1.0639 0.513 0.513 0.518 0.503 0.543 68,804,014 0.5296 -3.74%
2003-10-13 0 1.070 1.060 1.070 0.980 1.070 31,338,000 32,300,380 1.0307 0.533 0.528 0.533 0.488 0.533 62,961,519 0.5130 5.94%
2003-10-10 0 1.010 1.000 1.010 0.970 1.020 19,980,000 19,866,200 0.9943 0.503 0.498 0.503 0.483 0.508 40,142,037 0.4949 3.06%
2003-10-09 0 0.980 0.980 0.990 0.940 0.990 13,382,000 12,933,900 0.9665 0.488 0.488 0.493 0.468 0.493 26,885,923 0.4811 4.26%
2003-10-08 0 0.940 0.940 0.950 0.930 0.970 5,822,000 5,512,220 0.9468 0.468 0.468 0.473 0.463 0.483 11,697,044 0.4712 0.00%
2003-10-07 0 0.940 0.940 0.950 0.940 0.960 1,854,000 1,759,320 0.9489 0.468 0.468 0.473 0.468 0.478 3,724,892 0.4723 -2.08%
2003-10-06 0 0.960 0.950 0.960 0.950 0.970 5,286,000 5,063,120 0.9578 0.478 0.473 0.478 0.473 0.483 10,620,161 0.4767 0.00%
2003-10-03 0 0.960 0.950 0.960 0.950 0.970 10,038,572 9,610,609 0.9574 0.478 0.473 0.478 0.473 0.483 20,168,605 0.4765 -1.03%
2003-10-02 0 0.970 0.950 0.970 0.930 0.970 12,019,428 11,351,145 0.9444 0.483 0.473 0.483 0.463 0.483 24,148,365 0.4701 3.19%
2003-09-30 0 0.940 0.940 0.950 0.920 0.950 4,614,000 4,347,040 0.9421 0.468 0.468 0.473 0.458 0.473 9,270,038 0.4689 1.08%
2003-09-29 0 0.930 0.920 0.930 0.920 0.930 1,448,000 1,336,500 0.9230 0.463 0.458 0.463 0.458 0.463 2,909,193 0.4594 1.09%
2003-09-26 0 0.920 0.920 0.930 0.920 0.930 1,600,000 1,474,440 0.9215 0.458 0.458 0.463 0.458 0.463 3,214,578 0.4587 0.00%
2003-09-25 0 0.920 0.920 0.940 0.920 0.940 5,433,500 5,042,375 0.9280 0.458 0.458 0.468 0.458 0.468 10,916,504 0.4619 -2.13%
2003-09-24 0 0.940 0.940 0.950 0.910 0.950 9,874,000 9,124,540 0.9241 0.468 0.468 0.473 0.453 0.473 19,837,962 0.4600 4.44%
2003-09-23 0 0.900 0.900 0.910 0.880 0.910 7,512,000 6,775,900 0.9020 0.448 0.448 0.453 0.438 0.453 15,092,442 0.4490 -1.10%
2003-09-22 0 0.910 0.900 0.910 0.890 0.920 4,760,000 4,309,160 0.9053 0.453 0.448 0.453 0.443 0.458 9,563,368 0.4506 0.00%
2003-09-19 0 0.910 0.910 0.920 0.910 0.950 6,502,000 6,034,860 0.9282 0.453 0.453 0.458 0.453 0.473 13,063,239 0.4620 -2.15%
2003-09-18 0 0.930 0.930 0.940 0.920 0.970 6,694,000 6,270,840 0.9368 0.463 0.463 0.468 0.458 0.483 13,448,989 0.4663 -3.12%
2003-09-17 0 0.960 0.960 0.970 0.950 1.000 13,660,000 13,311,300 0.9745 0.478 0.478 0.483 0.473 0.498 27,444,456 0.4850 -3.03%
2003-09-16 0 0.990 0.990 1.000 0.970 1.010 6,784,000 6,705,760 0.9885 0.493 0.493 0.498 0.483 0.503 13,629,809 0.4920 -1.98%
2003-09-15 0 1.010 1.010 1.020 0.990 1.020 6,936,000 6,968,840 1.0047 0.503 0.503 0.508 0.493 0.508 13,935,194 0.5001 2.02%
2003-09-11 0 0.990 0.990 1.000 0.950 1.000 13,300,000 13,157,880 0.9893 0.493 0.493 0.498 0.473 0.498 26,721,176 0.4924 3.13%
2003-09-10 0 0.960 0.950 0.960 0.950 1.000 13,304,000 12,887,900 0.9687 0.478 0.473 0.478 0.473 0.498 26,729,212 0.4822 -4.95%
2003-09-09 0 1.010 1.000 1.020 1.010 1.090 11,178,000 11,622,960 1.0398 0.503 0.498 0.508 0.503 0.543 22,457,842 0.5175 -6.48%
2003-09-08 0 1.080 1.070 1.080 1.050 1.080 12,318,000 13,113,640 1.0646 0.538 0.533 0.538 0.523 0.538 24,748,229 0.5299 0.93%
2003-09-05 0 1.070 1.060 1.070 1.050 1.090 23,778,000 25,585,580 1.0760 0.533 0.528 0.533 0.523 0.543 47,772,640 0.5356 0.94%
2003-09-04 0 1.060 1.050 1.070 1.010 1.080 60,994,000 64,114,140 1.0512 0.528 0.523 0.533 0.503 0.538 122,543,714 0.5232 2.91%
2003-09-03 0 1.030 1.020 1.030 0.950 1.030 48,268,000 48,174,280 0.9981 0.513 0.508 0.513 0.473 0.513 96,975,768 0.4968 9.57%
2003-09-02 0 0.940 0.930 0.940 0.930 0.960 2,814,000 2,657,240 0.9443 0.468 0.463 0.468 0.463 0.478 5,653,638 0.4700 -1.05%
2003-09-01 0 0.950 0.950 0.960 0.930 0.970 9,738,000 9,316,500 0.9567 0.473 0.473 0.478 0.463 0.483 19,564,723 0.4762 2.15%
2003-08-29 0 0.930 0.930 0.940 0.910 0.940 7,406,000 6,895,340 0.9310 0.463 0.463 0.468 0.453 0.468 14,879,476 0.4634 2.20%
2003-08-28 0 0.910 0.910 0.920 0.910 0.920 3,668,000 3,360,300 0.9161 0.453 0.453 0.458 0.453 0.458 7,369,419 0.4560 0.00%
2003-08-27 0 0.910 0.900 0.910 0.900 0.930 3,810,000 3,491,760 0.9165 0.453 0.448 0.453 0.448 0.463 7,654,713 0.4562 -1.09%
2003-08-26 0 0.920 0.910 0.920 0.890 0.920 10,060,000 9,104,800 0.9050 0.458 0.453 0.458 0.443 0.458 20,211,656 0.4505 0.00%
2003-08-25 0 0.920 0.920 0.930 0.920 0.970 12,510,000 11,795,560 0.9429 0.458 0.458 0.463 0.458 0.483 25,133,978 0.4693 -4.17%
2003-08-22 0 0.960 0.960 0.970 0.940 0.970 7,962,000 7,633,320 0.9587 0.478 0.478 0.483 0.468 0.483 15,996,541 0.4772 -1.03%
2003-08-21 0 0.970 0.960 0.970 0.940 0.980 12,124,000 11,666,500 0.9623 0.483 0.478 0.483 0.468 0.488 24,358,461 0.4790 1.04%
2003-08-20 0 0.960 0.950 0.960 0.930 0.970 14,198,000 13,551,524 0.9545 0.478 0.473 0.478 0.463 0.483 28,525,357 0.4751 1.05%
2003-08-19 0 0.950 0.950 0.960 0.940 1.030 35,130,000 34,979,140 0.9957 0.473 0.473 0.478 0.468 0.513 70,580,068 0.4956 -4.04%
2003-08-18 0 0.990 0.980 0.990 0.950 0.990 48,068,000 47,042,760 0.9787 0.493 0.488 0.493 0.473 0.493 96,573,946 0.4871 5.32%
2003-08-15 0 0.940 0.930 0.940 0.890 0.950 45,640,000 42,299,760 0.9268 0.468 0.463 0.468 0.443 0.473 91,695,824 0.4613 3.30%
2003-08-14 0 0.910 0.900 0.910 0.890 0.930 32,824,000 29,809,180 0.9082 0.453 0.448 0.453 0.443 0.463 65,947,058 0.4520 2.25%
2003-08-13 0 0.890 0.880 0.890 0.860 0.910 35,354,000 31,530,580 0.8919 0.443 0.438 0.443 0.428 0.453 71,030,109 0.4439 4.71%
2003-08-12 0 0.850 0.850 0.860 0.840 0.860 11,438,000 9,731,240 0.8508 0.423 0.423 0.428 0.418 0.428 22,980,211 0.4235 0.00%
2003-08-11 0 0.850 0.840 0.850 0.840 0.860 3,068,000 2,609,880 0.8507 0.423 0.418 0.423 0.418 0.428 6,163,952 0.4234 1.19%
2003-08-08 0 0.840 0.840 0.850 0.840 0.850 3,888,000 3,297,280 0.8481 0.418 0.418 0.423 0.418 0.423 7,811,423 0.4221 -1.18%
2003-08-07 0 0.850 0.840 0.850 0.840 0.850 4,290,000 3,644,040 0.8494 0.423 0.418 0.423 0.418 0.423 8,619,086 0.4228 1.19%
2003-08-06 0 0.840 0.840 0.850 0.840 0.860 7,036,000 5,979,420 0.8498 0.418 0.418 0.423 0.418 0.428 14,136,105 0.4230 -2.33%
2003-08-05 0 0.860 0.850 0.860 0.850 0.900 15,328,000 13,318,260 0.8689 0.428 0.423 0.428 0.423 0.448 30,795,653 0.4325 -3.37%
2003-08-04 0 0.890 0.880 0.890 0.860 0.890 11,044,000 9,706,080 0.8789 0.443 0.438 0.443 0.428 0.443 22,188,621 0.4374 2.30%
2003-08-01 0 0.870 0.860 0.870 0.850 0.870 7,912,000 6,786,980 0.8578 0.433 0.428 0.433 0.423 0.433 15,896,086 0.4270 2.35%
2003-07-31 0 0.850 0.840 0.850 0.820 0.850 3,200,700 2,672,713 0.8350 0.423 0.418 0.423 0.408 0.423 6,430,561 0.4156 2.41%
2003-07-30 0 0.830 0.830 0.840 0.830 0.850 2,394,000 2,009,520 0.8394 0.413 0.413 0.418 0.413 0.423 4,809,812 0.4178 -1.19%
2003-07-29 0 0.840 0.840 0.850 0.840 0.850 6,080,000 5,098,800 0.8386 0.418 0.418 0.423 0.418 0.423 12,215,395 0.4174 1.20%
2003-07-28 0 0.830 0.820 0.830 0.830 0.860 8,950,000 7,550,700 0.8437 0.413 0.408 0.413 0.413 0.428 17,981,543 0.4199 0.00%
2003-07-25 0 0.830 0.830 0.840 0.830 0.840 1,856,000 1,547,240 0.8336 0.413 0.413 0.418 0.413 0.418 3,728,910 0.4149 0.00%
2003-07-24 0 0.830 0.820 0.830 0.820 0.830 3,062,000 2,539,760 0.8294 0.413 0.408 0.413 0.408 0.413 6,151,898 0.4128 1.22%
2003-07-23 0 0.820 0.810 0.820 0.810 0.850 5,263,000 4,366,640 0.8297 0.408 0.403 0.408 0.403 0.423 10,573,951 0.4130 -3.53%
2003-07-22 0 0.850 0.840 0.850 0.830 0.850 9,140,000 7,666,440 0.8388 0.423 0.418 0.423 0.413 0.423 18,363,274 0.4175 0.00%
2003-07-21 0 0.850 0.850 0.860 0.850 0.890 6,324,000 5,503,140 0.8702 0.423 0.423 0.428 0.423 0.443 12,705,618 0.4331 -2.30%
2003-07-18 0 0.870 0.870 0.880 0.850 0.880 4,272,000 3,682,980 0.8621 0.433 0.433 0.438 0.423 0.438 8,582,922 0.4291 1.16%
2003-07-17 0 0.860 0.850 0.860 0.850 0.900 11,842,000 10,390,820 0.8775 0.428 0.423 0.428 0.423 0.448 23,791,892 0.4367 -4.44%
2003-07-16 0 0.900 0.890 0.900 0.870 0.910 16,978,000 15,201,140 0.8953 0.448 0.443 0.448 0.433 0.453 34,110,686 0.4456 0.00%
2003-07-15 0 0.900 0.890 0.900 0.880 0.930 16,218,000 14,631,780 0.9022 0.448 0.443 0.448 0.438 0.463 32,583,762 0.4491 -3.23%
2003-07-14 0 0.930 0.920 0.930 0.880 0.940 19,604,000 17,873,520 0.9117 0.463 0.458 0.463 0.438 0.468 39,386,611 0.4538 5.68%
2003-07-11 0 0.880 0.870 0.880 0.870 0.890 6,269,000 5,496,680 0.8768 0.438 0.433 0.438 0.433 0.443 12,595,117 0.4364 -1.12%
2003-07-10 0 0.890 0.880 0.890 0.870 0.900 11,595,500 10,291,920 0.8876 0.443 0.438 0.443 0.433 0.448 23,296,646 0.4418 1.14%
2003-07-09 0 0.880 0.880 0.890 0.860 0.890 14,840,000 13,033,660 0.8783 0.438 0.438 0.443 0.428 0.443 29,815,207 0.4371 2.33%
2003-07-08 0 0.860 0.860 0.870 0.860 0.880 6,118,000 5,306,040 0.8673 0.428 0.428 0.433 0.428 0.438 12,291,741 0.4317 0.00%
2003-07-07 0 0.860 0.860 0.870 0.850 0.870 5,484,000 4,702,180 0.8574 0.428 0.428 0.433 0.423 0.433 11,017,965 0.4268 1.18%
2003-07-04 0 0.850 0.840 0.850 0.850 0.870 5,924,000 5,094,280 0.8599 0.423 0.418 0.423 0.423 0.433 11,901,973 0.4280 -2.30%
2003-07-03 0 0.870 0.860 0.870 0.840 0.870 5,926,000 5,080,360 0.8573 0.433 0.428 0.433 0.418 0.433 11,905,992 0.4267 2.35%
2003-07-02 0 0.850 0.840 0.850 0.840 0.860 5,642,000 4,783,160 0.8478 0.423 0.418 0.423 0.418 0.428 11,335,404 0.4220 2.41%
2003-06-30 0 0.830 0.830 0.840 0.830 0.860 4,702,000 3,983,780 0.8473 0.413 0.413 0.418 0.413 0.428 9,446,840 0.4217 0.00%
2003-06-27 0 0.830 0.830 0.850 0.830 0.850 7,802,000 6,546,500 0.8391 0.413 0.413 0.423 0.413 0.423 15,675,084 0.4176 1.22%
2003-06-26 0 0.820 0.820 0.830 0.810 0.830 2,820,000 2,319,600 0.8226 0.408 0.408 0.413 0.403 0.413 5,665,693 0.4094 -1.20%
2003-06-25 0 0.830 0.820 0.830 0.820 0.830 3,952,000 3,272,160 0.8280 0.413 0.408 0.413 0.408 0.413 7,940,007 0.4121 2.47%
2003-06-24 0 0.810 0.810 0.820 0.810 0.830 10,714,000 8,752,780 0.8169 0.403 0.403 0.408 0.403 0.413 21,525,615 0.4066 -3.57%
2003-06-23 0 0.840 0.830 0.840 0.840 0.900 10,540,000 9,246,200 0.8772 0.418 0.413 0.418 0.418 0.448 21,176,030 0.4366 -5.62%
2003-06-20 0 0.890 0.880 0.890 0.870 0.890 6,150,000 5,411,220 0.8799 0.443 0.438 0.443 0.433 0.443 12,356,032 0.4379 -1.11%
2003-06-19 0 0.900 0.890 0.900 0.880 0.900 9,108,000 8,107,980 0.8902 0.448 0.443 0.448 0.438 0.448 18,298,983 0.4431 0.78%
2003-06-18 0 0.920 0.910 0.920 0.910 0.940 16,138,000 14,907,480 0.9238 0.444 0.440 0.444 0.440 0.454 33,403,348 0.4463 -2.13%
2003-06-17 0 0.940 0.940 0.950 0.930 0.970 16,208,000 15,355,980 0.9474 0.454 0.454 0.459 0.449 0.469 33,548,238 0.4577 -1.05%
2003-06-16 0 0.950 0.940 0.950 0.930 0.970 34,389,000 32,697,610 0.9508 0.459 0.454 0.459 0.449 0.469 71,180,304 0.4594 2.15%
2003-06-13 0 0.930 0.930 0.940 0.920 0.960 37,232,000 34,916,100 0.9378 0.449 0.449 0.454 0.444 0.464 77,064,907 0.4531 -1.06%
2003-06-12 0 0.940 0.930 0.940 0.900 0.950 24,560,500 22,893,245 0.9321 0.454 0.449 0.454 0.435 0.459 50,836,717 0.4503 4.44%
2003-06-11 0 0.900 0.890 0.900 0.890 0.920 5,978,000 5,406,480 0.9044 0.435 0.430 0.435 0.430 0.444 12,373,604 0.4369 0.00%
2003-06-10 0 0.900 0.900 0.910 0.880 0.910 6,044,000 5,431,540 0.8987 0.435 0.435 0.440 0.425 0.440 12,510,214 0.4342 0.00%
2003-06-09 0 0.900 0.900 0.910 0.890 0.900 4,176,000 3,750,600 0.8981 0.435 0.435 0.440 0.430 0.435 8,643,722 0.4339 1.12%
2003-06-06 0 0.890 0.890 0.900 0.860 0.900 9,778,000 8,623,940 0.8820 0.430 0.430 0.435 0.415 0.435 20,239,059 0.4261 2.30%
2003-06-05 0 0.870 0.860 0.880 0.860 0.940 12,162,000 11,056,340 0.9091 0.420 0.415 0.425 0.415 0.454 25,173,598 0.4392 -5.43%
2003-06-03 0 0.920 0.920 0.930 0.900 0.930 19,886,000 18,265,260 0.9185 0.444 0.444 0.449 0.435 0.449 41,161,172 0.4437 0.00%
2003-06-02 0 0.920 0.910 0.920 0.900 0.920 26,986,000 24,446,804 0.9059 0.444 0.440 0.444 0.435 0.444 55,857,154 0.4377 4.55%
2003-05-30 0 0.880 0.870 0.880 0.840 0.890 23,608,000 20,481,060 0.8675 0.425 0.420 0.425 0.406 0.430 48,865,178 0.4191 4.76%
2003-05-29 0 0.840 0.830 0.840 0.830 0.850 7,978,000 6,715,460 0.8417 0.406 0.401 0.406 0.401 0.411 16,513,317 0.4067 -2.33%
2003-05-28 0 0.860 0.850 0.860 0.840 0.870 13,128,000 11,193,660 0.8527 0.415 0.411 0.415 0.406 0.420 27,173,080 0.4119 2.38%
2003-05-27 0 0.840 0.830 0.840 0.830 0.880 11,752,000 9,979,520 0.8492 0.406 0.401 0.406 0.401 0.425 24,324,957 0.4103 -4.55%
2003-05-26 0 0.880 0.870 0.880 0.850 0.880 21,188,000 18,360,760 0.8666 0.425 0.420 0.425 0.411 0.425 43,856,125 0.4187 4.76%
2003-05-23 0 0.840 0.830 0.840 0.820 0.890 32,029,100 27,257,551 0.8510 0.406 0.401 0.406 0.396 0.430 66,295,649 0.4112 -2.33%
2003-05-22 0 0.860 0.850 0.860 0.800 0.860 56,044,000 46,729,920 0.8338 0.415 0.411 0.415 0.387 0.415 116,003,052 0.4028 8.86%
2003-05-21 0 0.790 0.790 0.800 0.780 0.810 26,564,000 21,274,940 0.8009 0.382 0.382 0.387 0.377 0.391 54,983,675 0.3869 2.60%
2003-05-20 0 0.770 0.770 0.780 0.750 0.780 9,684,000 7,443,560 0.7686 0.372 0.372 0.377 0.362 0.377 20,044,493 0.3714 1.32%
2003-05-19 0 0.760 0.750 0.760 0.750 0.770 7,672,000 5,817,280 0.7582 0.367 0.362 0.367 0.362 0.372 15,879,941 0.3663 1.33%
2003-05-16 0 0.750 0.740 0.750 0.740 0.760 11,268,000 8,469,620 0.7517 0.362 0.358 0.362 0.358 0.367 23,323,146 0.3631 1.35%
2003-05-15 0 0.740 0.730 0.740 0.730 0.740 2,772,000 2,028,960 0.7319 0.358 0.353 0.358 0.353 0.358 5,737,643 0.3536 0.00%
2003-05-14 0 0.740 0.730 0.740 0.720 0.740 5,990,000 4,367,480 0.7291 0.358 0.353 0.358 0.348 0.358 12,398,442 0.3523 1.37%
2003-05-13 0 0.730 0.730 0.740 0.730 0.740 3,868,000 2,836,440 0.7333 0.353 0.353 0.358 0.353 0.358 8,006,206 0.3543 -1.35%
2003-05-12 0 0.740 0.740 0.750 0.730 0.750 4,682,000 3,458,940 0.7388 0.358 0.358 0.362 0.353 0.362 9,691,069 0.3569 0.00%
2003-05-09 0 0.740 0.730 0.740 0.730 0.780 10,674,000 8,050,720 0.7542 0.358 0.353 0.358 0.353 0.377 22,093,651 0.3644 -1.33%
2003-05-07 0 0.750 0.750 0.760 0.700 0.760 27,874,000 20,513,420 0.7359 0.362 0.362 0.367 0.338 0.367 57,695,187 0.3555 5.63%
2003-05-06 0 0.710 0.700 0.710 0.680 0.720 22,295,000 15,716,670 0.7049 0.343 0.338 0.343 0.329 0.348 46,147,456 0.3406 4.41%
2003-05-05 0 0.680 0.670 0.680 0.650 0.690 16,976,000 11,399,570 0.6715 0.329 0.324 0.329 0.314 0.333 35,137,888 0.3244 4.62%
2003-05-02 0 0.650 0.640 0.650 0.640 0.650 1,605,000 1,033,550 0.6440 0.314 0.309 0.314 0.309 0.314 3,322,120 0.3111 0.00%
2003-04-30 0 0.650 0.640 0.650 0.640 0.660 2,240,000 1,439,600 0.6427 0.314 0.309 0.314 0.309 0.319 4,636,479 0.3105 -1.52%
2003-04-29 0 0.660 0.650 0.660 0.640 0.660 8,674,000 5,608,540 0.6466 0.319 0.314 0.319 0.309 0.319 17,953,938 0.3124 4.76%
2003-04-28 0 0.630 0.620 0.630 0.610 0.630 1,866,000 1,150,080 0.6163 0.304 0.300 0.304 0.295 0.304 3,862,353 0.2978 1.61%
2003-04-25 0 0.620 0.610 0.620 0.600 0.620 5,538,000 3,347,860 0.6045 0.300 0.295 0.300 0.290 0.300 11,462,867 0.2921 1.64%
2003-04-24 0 0.610 0.600 0.610 0.590 0.630 7,196,000 4,374,300 0.6079 0.295 0.290 0.295 0.285 0.304 14,894,689 0.2937 -3.17%
2003-04-23 0 0.630 0.630 0.640 0.630 0.670 6,226,000 4,006,060 0.6434 0.304 0.304 0.309 0.304 0.324 12,886,928 0.3109 -4.55%
2003-04-22 0 0.660 0.650 0.660 0.650 0.660 3,764,000 2,474,580 0.6574 0.319 0.314 0.319 0.314 0.319 7,790,941 0.3176 -1.49%
2003-04-17 0 0.670 0.670 0.680 0.670 0.690 5,754,100 3,915,165 0.6804 0.324 0.324 0.329 0.324 0.333 11,910,163 0.3287 -2.90%
2003-04-16 0 0.690 0.680 0.690 0.670 0.690 2,496,000 1,704,140 0.6827 0.333 0.329 0.333 0.324 0.333 5,166,362 0.3299 2.99%
2003-04-15 0 0.670 0.670 0.680 0.670 0.720 10,350,000 7,060,540 0.6822 0.324 0.324 0.329 0.324 0.348 21,423,017 0.3296 -4.29%
2003-04-14 0 0.700 0.690 0.700 0.690 0.720 4,046,000 2,844,700 0.7031 0.338 0.333 0.338 0.333 0.348 8,374,640 0.3397 -2.78%
2003-04-11 0 0.720 0.710 0.720 0.710 0.720 2,400,000 1,726,200 0.7193 0.348 0.343 0.348 0.343 0.348 4,967,656 0.3475 0.00%
2003-04-10 0 0.720 0.710 0.720 0.690 0.720 1,600,000 1,134,040 0.7088 0.348 0.343 0.348 0.333 0.348 3,311,771 0.3424 1.41%
2003-04-09 0 0.710 0.700 0.710 0.690 0.760 12,742,000 9,101,420 0.7143 0.343 0.338 0.343 0.333 0.367 26,374,115 0.3451 -5.33%
2003-04-08 0 0.750 0.750 0.760 0.750 0.780 7,559,000 5,719,250 0.7566 0.362 0.362 0.367 0.362 0.377 15,646,047 0.3655 -3.85%
2003-04-07 0 0.780 0.780 0.790 0.770 0.780 4,632,000 3,584,960 0.7740 0.377 0.377 0.382 0.372 0.377 9,587,577 0.3739 0.00%
2003-04-04 0 0.780 0.780 0.790 0.760 0.780 3,680,000 2,846,340 0.7735 0.377 0.377 0.382 0.367 0.377 7,617,073 0.3737 1.30%
2003-04-03 0 0.770 0.760 0.780 0.760 0.780 5,208,000 3,993,840 0.7669 0.372 0.367 0.377 0.367 0.377 10,779,814 0.3705 1.32%
2003-04-02 0 0.760 0.760 0.770 0.750 0.770 4,152,000 3,154,000 0.7596 0.367 0.367 0.372 0.362 0.372 8,594,045 0.3670 1.33%
2003-04-01 0 0.750 0.750 0.770 0.750 0.770 4,496,000 3,406,120 0.7576 0.362 0.362 0.372 0.362 0.372 9,306,076 0.3660 -2.60%
2003-03-31 0 0.770 0.760 0.770 0.750 0.780 4,884,000 3,714,200 0.7605 0.372 0.367 0.372 0.362 0.377 10,109,180 0.3674 -1.28%
2003-03-28 0 0.780 0.780 0.790 0.770 0.790 4,694,000 3,684,320 0.7849 0.377 0.377 0.382 0.372 0.382 9,715,908 0.3792 1.30%
2003-03-27 0 0.770 0.760 0.770 0.770 0.800 6,658,000 5,173,980 0.7771 0.372 0.367 0.372 0.372 0.387 13,781,106 0.3754 -2.53%
2003-03-26 0 0.790 0.790 0.800 0.790 0.820 3,760,000 3,024,200 0.8043 0.382 0.382 0.387 0.382 0.396 7,782,661 0.3886 -3.66%
2003-03-25 0 0.820 0.810 0.820 0.810 0.830 434,000 353,600 0.8147 0.396 0.391 0.396 0.391 0.401 898,318 0.3936 0.00%
2003-03-24 0 0.820 0.810 0.820 0.820 0.840 2,062,000 1,697,820 0.8234 0.396 0.391 0.396 0.396 0.406 4,268,045 0.3978 -1.20%
2003-03-21 0 0.830 0.830 0.840 0.820 0.840 1,774,000 1,472,440 0.8300 0.401 0.401 0.406 0.396 0.406 3,671,926 0.4010 1.22%
2003-03-20 0 0.820 0.820 0.830 0.810 0.840 4,282,000 3,547,580 0.8285 0.396 0.396 0.401 0.391 0.406 8,863,127 0.4003 -1.20%
2003-03-19 0 0.830 0.820 0.830 0.800 0.840 4,344,000 3,553,380 0.8180 0.401 0.396 0.401 0.387 0.406 8,991,458 0.3952 2.47%
2003-03-18 0 0.810 0.800 0.810 0.800 0.810 3,950,000 3,175,600 0.8039 0.391 0.387 0.391 0.387 0.391 8,175,934 0.3884 3.85%
2003-03-17 0 0.780 0.780 0.790 0.780 0.810 706,000 555,300 0.7865 0.377 0.377 0.382 0.377 0.391 1,461,319 0.3800 -3.70%
2003-03-14 0 0.810 0.800 0.810 0.800 0.830 3,124,000 2,554,360 0.8177 0.391 0.387 0.391 0.387 0.401 6,466,233 0.3950 2.53%
2003-03-13 0 0.790 0.780 0.790 0.780 0.810 3,611,690 2,857,271 0.7911 0.382 0.377 0.382 0.377 0.391 7,475,681 0.3822 -1.25%
2003-03-12 0 0.800 0.800 0.810 0.770 0.810 3,684,000 2,917,560 0.7920 0.387 0.387 0.391 0.372 0.391 7,625,352 0.3826 5.26%
2003-03-11 0 0.760 0.760 0.770 0.740 0.790 14,936,000 11,357,540 0.7604 0.367 0.367 0.372 0.358 0.382 30,915,381 0.3674 -2.56%
2003-03-10 0 0.780 0.780 0.790 0.770 0.830 7,194,000 5,672,520 0.7885 0.377 0.377 0.382 0.372 0.401 14,890,550 0.3809 -4.88%
2003-03-07 0 0.820 0.820 0.830 0.800 0.870 8,033,690 6,601,760 0.8218 0.396 0.396 0.401 0.387 0.420 16,628,588 0.3970 0.00%
2003-03-06 0 0.820 0.810 0.820 0.810 0.880 9,416,000 7,907,020 0.8397 0.396 0.391 0.396 0.391 0.425 19,489,771 0.4057 -5.75%
2003-03-05 0 0.870 0.870 0.880 0.860 0.900 6,949,851 6,067,676 0.8731 0.420 0.420 0.425 0.415 0.435 14,385,196 0.4218 -4.40%
2003-03-04 0 0.910 0.900 0.910 0.890 0.920 2,027,690 1,844,593 0.9097 0.440 0.435 0.440 0.430 0.444 4,197,028 0.4395 -1.09%
2003-03-03 0 0.920 0.920 0.930 0.920 0.940 1,750,951 1,629,047 0.9304 0.444 0.444 0.449 0.444 0.454 3,624,218 0.4495 0.00%
2003-02-28 0 0.920 0.920 0.930 0.910 0.930 1,834,000 1,689,380 0.9211 0.444 0.444 0.449 0.440 0.449 3,796,117 0.4450 -1.08%
2003-02-27 0 0.930 0.920 0.930 0.910 0.940 3,451,359 3,188,290 0.9238 0.449 0.444 0.449 0.440 0.454 7,143,819 0.4463 0.00%
2003-02-26 0 0.930 0.930 0.940 0.930 0.950 2,358,000 2,202,240 0.9339 0.449 0.449 0.454 0.449 0.459 4,880,722 0.4512 -1.06%
2003-02-25 0 0.940 0.930 0.950 0.920 0.940 3,788,000 3,539,520 0.9344 0.454 0.449 0.459 0.444 0.454 7,840,617 0.4514 -2.08%
2003-02-24 0 0.960 0.950 0.960 0.940 0.980 3,158,000 3,013,820 0.9543 0.464 0.459 0.464 0.454 0.473 6,536,608 0.4611 -1.03%
2003-02-21 0 0.970 0.960 0.970 0.960 0.980 2,468,000 2,392,580 0.9694 0.469 0.464 0.469 0.464 0.473 5,108,406 0.4684 -2.02%
2003-02-20 0 0.990 0.980 0.990 0.970 0.990 1,740,000 1,705,400 0.9801 0.478 0.473 0.478 0.469 0.478 3,601,551 0.4735 1.02%
2003-02-19 0 0.980 0.980 0.990 0.960 0.980 5,652,000 5,503,840 0.9738 0.473 0.473 0.478 0.464 0.473 11,698,830 0.4705 0.00%
2003-02-18 0 0.980 0.980 0.990 0.980 1.010 6,478,000 6,470,440 0.9988 0.473 0.473 0.478 0.473 0.488 13,408,532 0.4826 0.00%
2003-02-17 0 0.980 0.980 0.990 0.970 0.990 6,814,000 6,679,900 0.9803 0.473 0.473 0.478 0.469 0.478 14,104,004 0.4736 1.03%
2003-02-14 0 0.970 0.970 0.980 0.970 1.020 5,910,000 5,851,900 0.9902 0.469 0.469 0.473 0.469 0.493 12,232,853 0.4784 -3.96%
2003-02-13 0 1.010 1.010 1.020 1.000 1.050 26,872,500 27,507,090 1.0236 0.488 0.488 0.493 0.483 0.507 55,622,226 0.4945 0.00%
2003-02-12 0 1.010 1.000 1.010 0.950 1.010 12,806,000 12,608,280 0.9846 0.488 0.483 0.488 0.459 0.488 26,506,586 0.4757 6.32%
2003-02-11 0 0.950 0.950 0.960 0.940 0.960 5,346,000 5,053,660 0.9453 0.459 0.459 0.464 0.454 0.464 11,065,454 0.4567 1.06%
2003-02-10 0 0.940 0.930 0.940 0.930 0.960 6,372,000 5,998,120 0.9413 0.454 0.449 0.454 0.449 0.464 13,189,127 0.4548 -2.08%
2003-02-07 0 0.960 0.950 0.960 0.940 0.980 13,008,000 12,483,340 0.9597 0.464 0.459 0.464 0.454 0.473 26,924,697 0.4636 -2.04%
2003-02-06 0 0.980 0.980 0.990 0.960 0.990 27,638,000 26,960,420 0.9755 0.473 0.473 0.478 0.464 0.478 57,206,701 0.4713 3.16%
2003-02-05 0 0.950 0.950 0.960 0.910 0.960 13,114,000 12,376,760 0.9438 0.459 0.459 0.464 0.440 0.464 27,144,102 0.4560 4.40%
2003-02-04 0 0.910 0.900 0.910 0.900 0.910 5,499,500 4,981,785 0.9059 0.440 0.435 0.440 0.435 0.440 11,383,177 0.4376 0.00%
2003-01-30 0 0.910 0.900 0.910 0.900 0.920 2,480,000 2,254,720 0.9092 0.440 0.435 0.440 0.435 0.444 5,133,245 0.4392 1.11%
2003-01-29 0 0.900 0.890 0.900 0.900 0.910 2,528,000 2,285,900 0.9042 0.435 0.430 0.435 0.435 0.440 5,232,598 0.4369 -1.10%
2003-01-28 0 0.910 0.900 0.910 0.890 0.910 2,334,000 2,107,020 0.9028 0.440 0.435 0.440 0.430 0.440 4,831,046 0.4361 2.25%
2003-01-27 0 0.890 0.880 0.890 0.880 0.900 4,136,000 3,702,080 0.8951 0.430 0.425 0.430 0.425 0.435 8,560,928 0.4324 -2.20%
2003-01-24 0 0.910 0.900 0.920 0.900 0.920 6,532,000 5,893,280 0.9022 0.440 0.435 0.444 0.435 0.444 13,520,304 0.4359 0.00%
2003-01-23 0 0.910 0.900 0.910 0.900 0.930 8,554,000 7,819,720 0.9142 0.440 0.435 0.440 0.435 0.449 17,705,555 0.4417 -2.15%
2003-01-22 0 0.930 0.930 0.940 0.920 0.940 12,642,000 11,780,900 0.9319 0.449 0.449 0.454 0.444 0.454 26,167,129 0.4502 -1.06%
2003-01-21 0 0.940 0.930 0.940 0.900 0.940 19,468,000 18,001,000 0.9246 0.454 0.449 0.454 0.435 0.454 40,295,971 0.4467 4.44%
2003-01-20 0 0.900 0.890 0.900 0.870 0.900 6,950,000 6,123,800 0.8811 0.435 0.430 0.435 0.420 0.435 14,385,504 0.4257 1.12%
2003-01-17 0 0.890 0.880 0.890 0.880 0.890 11,122,000 9,813,460 0.8823 0.430 0.425 0.430 0.425 0.430 23,020,947 0.4263 0.00%
2003-01-16 0 0.890 0.880 0.890 0.880 0.900 18,208,200 16,236,374 0.8917 0.430 0.425 0.430 0.425 0.435 37,688,366 0.4308 -2.20%
2003-01-15 0 0.910 0.910 0.920 0.900 0.950 16,242,000 14,949,808 0.9204 0.440 0.440 0.444 0.435 0.459 33,618,613 0.4447 -4.21%
2003-01-14 0 0.950 0.950 0.960 0.940 1.000 16,720,000 16,096,900 0.9627 0.459 0.459 0.464 0.454 0.483 34,608,005 0.4651 -3.06%
2003-01-13 0 0.980 0.980 0.990 0.960 1.000 28,546,500 28,007,775 0.9811 0.473 0.473 0.478 0.464 0.483 59,087,166 0.4740 4.26%
2003-01-10 0 0.940 0.940 0.950 0.890 0.950 64,782,000 59,435,060 0.9175 0.454 0.454 0.459 0.430 0.459 134,089,461 0.4432 9.30%
2003-01-09 0 0.860 0.860 0.870 0.810 0.880 27,606,000 23,388,440 0.8472 0.415 0.415 0.420 0.391 0.425 57,140,466 0.4093 4.88%
2003-01-08 0 0.820 0.810 0.820 0.810 0.840 8,908,000 7,333,180 0.8232 0.396 0.391 0.396 0.391 0.406 18,438,284 0.3977 0.00%
2003-01-07 0 0.820 0.820 0.830 0.810 0.820 3,912,000 3,206,140 0.8196 0.396 0.396 0.401 0.391 0.396 8,097,280 0.3960 1.23%
2003-01-06 0 0.810 0.810 0.820 0.810 0.830 2,132,000 1,745,980 0.8189 0.391 0.391 0.396 0.391 0.401 4,412,935 0.3957 -1.22%
2003-01-03 0 0.820 0.810 0.820 0.800 0.830 1,723,000 1,404,880 0.8154 0.396 0.391 0.396 0.387 0.401 3,566,363 0.3939 2.50%
2003-01-02 0 0.800 0.790 0.800 0.790 0.810 394,000 314,140 0.7973 0.387 0.382 0.387 0.382 0.391 815,524 0.3852 0.00%
2002-12-31 0 0.800 0.800 0.810 0.790 0.800 1,350,000 1,076,100 0.7971 0.387 0.387 0.391 0.382 0.387 2,794,307 0.3851 1.27%
2002-12-30 0 0.790 0.790 0.800 0.790 0.830 2,621,000 2,124,330 0.8105 0.382 0.382 0.387 0.382 0.401 5,425,095 0.3916 -3.66%
2002-12-27 0 0.820 0.820 0.830 0.820 0.830 1,458,000 1,205,560 0.8269 0.396 0.396 0.401 0.396 0.401 3,017,851 0.3995 -1.20%
2002-12-24 0 0.830 0.820 0.830 0.830 0.840 4,798,000 3,982,520 0.8300 0.401 0.396 0.401 0.401 0.406 9,931,173 0.4010 0.00%
2002-12-23 0 0.830 0.830 0.840 0.830 0.840 1,698,000 1,411,760 0.8314 0.401 0.401 0.406 0.401 0.406 3,514,617 0.4017 -1.19%
2002-12-20 0 0.840 0.840 0.850 0.820 0.850 4,928,000 4,106,620 0.8333 0.406 0.406 0.411 0.396 0.411 10,200,254 0.4026 -1.18%
2002-12-19 0 0.850 0.850 0.860 0.850 0.870 2,204,000 1,879,920 0.8530 0.411 0.411 0.415 0.411 0.420 4,561,964 0.4121 -1.16%
2002-12-18 0 0.860 0.850 0.860 0.860 0.890 2,528,000 2,196,360 0.8688 0.415 0.411 0.415 0.415 0.430 5,232,598 0.4197 -2.27%
2002-12-17 0 0.880 0.870 0.880 0.870 0.890 2,298,000 2,031,600 0.8841 0.425 0.420 0.425 0.420 0.430 4,756,531 0.4271 1.15%
2002-12-16 0 0.870 0.870 0.880 0.870 0.890 676,000 590,120 0.8730 0.420 0.420 0.425 0.420 0.430 1,399,223 0.4217 -2.25%
2002-12-13 0 0.890 0.880 0.890 0.870 0.890 3,091,000 2,717,840 0.8793 0.430 0.425 0.430 0.420 0.430 6,397,927 0.4248 2.30%
2002-12-12 0 0.870 0.860 0.870 0.860 0.880 4,351,200 3,783,052 0.8694 0.420 0.415 0.420 0.415 0.425 9,006,361 0.4200 1.16%
2002-12-11 0 0.860 0.850 0.860 0.850 0.880 5,629,000 4,862,440 0.8638 0.415 0.411 0.415 0.411 0.425 11,651,224 0.4173 0.00%
2002-12-10 0 0.860 0.860 0.870 0.860 0.890 7,825,000 6,784,420 0.8670 0.415 0.415 0.420 0.415 0.430 16,196,629 0.4189 -3.37%
2002-12-09 0 0.890 0.890 0.900 0.890 0.910 1,953,955 1,753,942 0.8976 0.430 0.430 0.435 0.430 0.440 4,044,407 0.4337 0.00%
2002-12-06 0 0.890 0.890 0.900 0.890 0.910 3,380,000 3,027,300 0.8957 0.430 0.430 0.435 0.430 0.440 6,996,116 0.4327 -1.11%
2002-12-05 0 0.900 0.890 0.900 0.880 0.900 2,300,000 2,048,440 0.8906 0.435 0.430 0.435 0.425 0.435 4,760,671 0.4303 0.00%
2002-12-04 0 0.900 0.890 0.900 0.880 0.920 7,184,000 6,497,000 0.9044 0.435 0.430 0.435 0.425 0.444 14,869,851 0.4369 -3.23%
2002-12-03 0 0.930 0.930 0.940 0.920 0.950 12,848,000 12,043,420 0.9374 0.449 0.449 0.454 0.444 0.459 26,593,520 0.4529 0.00%
2002-12-02 0 0.930 0.930 0.940 0.890 0.940 12,642,000 11,613,580 0.9187 0.449 0.449 0.454 0.430 0.454 26,167,129 0.4438 3.33%
2002-11-29 0 0.900 0.880 0.900 0.880 0.910 2,810,000 2,503,420 0.8909 0.435 0.425 0.435 0.425 0.440 5,816,297 0.4304 -1.10%
2002-11-28 0 0.910 0.900 0.910 0.900 0.910 3,690,000 3,338,280 0.9047 0.440 0.435 0.440 0.435 0.440 7,637,771 0.4371 2.25%
2002-11-27 0 0.890 0.880 0.890 0.890 0.910 555,500 494,570 0.8903 0.430 0.425 0.430 0.430 0.440 1,149,805 0.4301 -1.11%
2002-11-26 0 0.900 0.900 0.910 0.900 0.920 3,406,000 3,108,180 0.9126 0.435 0.435 0.440 0.435 0.444 7,049,932 0.4409 -1.10%
2002-11-25 0 0.910 0.900 0.910 0.890 0.910 1,802,000 1,632,020 0.9057 0.440 0.435 0.440 0.430 0.440 3,729,882 0.4376 2.25%
2002-11-22 0 0.890 0.880 0.890 0.880 0.900 4,332,000 3,851,920 0.8892 0.430 0.425 0.430 0.425 0.435 8,966,619 0.4296 1.14%
2002-11-21 0 0.880 0.870 0.880 0.880 0.900 5,886,000 5,226,040 0.8879 0.425 0.420 0.425 0.425 0.435 12,183,177 0.4290 0.00%
2002-11-20 0 0.880 0.880 0.890 0.880 0.890 826,000 733,380 0.8879 0.425 0.425 0.430 0.425 0.430 1,709,702 0.4290 -1.12%
2002-11-19 0 0.890 0.890 0.900 0.880 0.900 1,786,000 1,588,900 0.8896 0.430 0.430 0.435 0.425 0.435 3,696,764 0.4298 -1.11%
2002-11-18 0 0.900 0.900 0.910 0.890 0.930 7,912,000 7,121,200 0.9001 0.435 0.435 0.440 0.430 0.449 16,376,707 0.4348 0.00%
2002-11-15 0 0.900 0.900 0.910 0.870 0.910 3,512,000 3,140,560 0.8942 0.435 0.435 0.440 0.420 0.440 7,269,337 0.4320 2.27%
2002-11-14 0 0.880 0.870 0.880 0.860 0.880 3,009,000 2,628,400 0.8735 0.425 0.420 0.425 0.415 0.425 6,228,199 0.4220 3.53%
2002-11-13 0 0.850 0.850 0.860 0.850 0.860 4,472,000 3,814,560 0.8530 0.411 0.411 0.415 0.411 0.415 9,256,399 0.4121 0.00%
2002-11-12 0 0.850 0.850 0.860 0.850 0.870 3,534,000 3,049,800 0.8630 0.411 0.411 0.415 0.411 0.420 7,314,874 0.4169 -1.16%
2002-11-11 0 0.860 0.850 0.860 0.850 0.880 1,073,200 921,032 0.8582 0.415 0.411 0.415 0.411 0.425 2,221,370 0.4146 -1.15%
2002-11-08 0 0.870 0.870 0.880 0.860 0.890 4,716,000 4,151,560 0.8803 0.420 0.420 0.425 0.415 0.430 9,761,444 0.4253 1.16%
2002-11-07 0 0.860 0.850 0.860 0.850 0.870 3,058,000 2,625,500 0.8586 0.415 0.411 0.415 0.411 0.420 6,329,622 0.4148 0.00%
2002-11-06 0 0.860 0.850 0.860 0.840 0.870 5,913,000 5,038,800 0.8522 0.415 0.411 0.415 0.406 0.420 12,239,063 0.4117 -1.15%
2002-11-05 0 0.870 0.860 0.870 0.850 0.890 3,945,000 3,415,560 0.8658 0.420 0.415 0.420 0.411 0.430 8,165,585 0.4183 -1.14%
2002-11-04 0 0.880 0.870 0.890 0.870 0.900 3,770,000 3,331,820 0.8838 0.425 0.420 0.430 0.420 0.435 7,803,360 0.4270 2.33%
2002-11-01 0 0.860 0.860 0.870 0.860 0.880 2,546,000 2,210,300 0.8681 0.415 0.415 0.420 0.415 0.425 5,269,855 0.4194 -1.15%
2002-10-31 0 0.870 0.870 0.880 0.860 0.900 2,298,000 2,031,600 0.8841 0.420 0.420 0.425 0.415 0.435 4,756,531 0.4271 -2.25%
2002-10-30 0 0.890 0.880 0.890 0.860 0.910 8,488,000 7,522,260 0.8862 0.430 0.425 0.430 0.415 0.440 17,568,944 0.4282 3.49%
2002-10-29 0 0.860 0.860 0.870 0.860 0.930 7,208,000 6,367,440 0.8834 0.415 0.415 0.420 0.415 0.449 14,919,528 0.4268 -8.51%
2002-10-28 0 0.940 0.940 0.950 0.920 0.950 4,026,000 3,773,900 0.9374 0.454 0.454 0.459 0.444 0.459 8,333,243 0.4529 2.17%
2002-10-25 0 0.920 0.920 0.930 0.920 0.950 2,740,000 2,540,000 0.9270 0.444 0.444 0.449 0.444 0.459 5,671,408 0.4479 -3.16%
2002-10-24 0 0.950 0.940 0.950 0.930 0.970 3,430,776 3,256,706 0.9493 0.459 0.454 0.459 0.449 0.469 7,101,215 0.4586 -1.04%
2002-10-23 0 0.960 0.950 0.960 0.920 0.960 7,642,000 7,178,320 0.9393 0.464 0.459 0.464 0.444 0.464 15,817,845 0.4538 3.23%
2002-10-22 0 0.930 0.920 0.930 0.910 0.950 5,782,000 5,366,820 0.9282 0.449 0.444 0.449 0.440 0.459 11,967,912 0.4484 0.00%
2002-10-21 0 0.930 0.920 0.930 0.910 0.970 4,316,000 4,042,200 0.9366 0.449 0.444 0.449 0.440 0.469 8,933,502 0.4525 -4.12%
2002-10-18 0 0.970 0.960 0.970 0.950 0.980 15,768,000 15,248,980 0.9671 0.469 0.464 0.469 0.459 0.473 32,637,501 0.4672 4.30%
2002-10-17 0 0.930 0.920 0.930 0.860 0.940 18,032,000 16,203,160 0.8986 0.449 0.444 0.449 0.415 0.454 37,323,657 0.4341 8.14%
2002-10-16 0 0.860 0.850 0.860 0.850 0.880 5,428,000 4,720,548 0.8697 0.415 0.411 0.415 0.411 0.425 11,235,182 0.4202 2.38%
2002-10-15 0 0.840 0.840 0.850 0.820 0.850 5,927,000 4,942,650 0.8339 0.406 0.406 0.411 0.396 0.411 12,268,041 0.4029 5.00%
2002-10-11 0 0.800 0.800 0.810 0.780 0.810 2,966,000 2,353,740 0.7936 0.387 0.387 0.391 0.377 0.391 6,139,195 0.3834 3.90%
2002-10-10 0 0.770 0.770 0.780 0.760 0.790 1,972,000 1,532,780 0.7773 0.372 0.372 0.377 0.367 0.382 4,081,758 0.3755 -3.75%
2002-10-09 0 0.800 0.800 0.810 0.800 0.820 3,558,000 2,879,220 0.8092 0.387 0.387 0.391 0.387 0.396 7,364,550 0.3910 -1.23%
2002-10-08 0 0.810 0.800 0.810 0.790 0.850 15,830,000 12,809,540 0.8092 0.391 0.387 0.391 0.382 0.411 32,765,832 0.3909 -5.81%
2002-10-07 0 0.860 0.860 0.880 0.850 0.900 3,192,000 2,776,180 0.8697 0.415 0.415 0.425 0.411 0.435 6,606,983 0.4202 -4.44%
2002-10-04 0 0.900 0.900 0.910 0.890 0.910 3,080,000 2,764,400 0.8975 0.435 0.435 0.440 0.430 0.440 6,375,159 0.4336 0.00%
2002-10-03 0 0.900 0.880 0.900 0.870 0.960 9,802,000 8,896,800 0.9077 0.435 0.425 0.435 0.420 0.464 20,288,736 0.4385 -7.22%
2002-10-02 0 0.970 0.970 0.980 0.960 0.990 1,900,000 1,858,060 0.9779 0.469 0.469 0.473 0.464 0.478 3,932,728 0.4725 1.04%
2002-09-30 0 0.960 0.960 0.970 0.950 1.030 2,998,000 2,905,040 0.9690 0.464 0.464 0.469 0.459 0.498 6,205,431 0.4681 -6.80%
2002-09-27 0 1.030 1.020 1.030 1.020 1.030 900,000 920,560 1.0228 0.498 0.493 0.498 0.493 0.498 1,862,871 0.4942 1.98%
2002-09-26 0 1.010 1.010 1.020 1.010 1.020 1,766,000 1,790,480 1.0139 0.488 0.488 0.493 0.488 0.493 3,655,367 0.4898 1.00%
2002-09-25 0 1.000 1.000 1.010 0.970 1.010 1,902,000 1,895,380 0.9965 0.483 0.483 0.488 0.469 0.488 3,936,868 0.4814 0.00%
2002-09-24 0 1.000 1.000 1.010 0.990 1.010 2,246,000 2,255,060 1.0040 0.483 0.483 0.488 0.478 0.488 4,648,898 0.4851 -0.99%
2002-09-23 0 1.010 1.010 1.020 0.990 1.010 994,000 998,340 1.0044 0.488 0.488 0.493 0.478 0.488 2,057,438 0.4852 1.00%
2002-09-20 0 1.000 1.000 1.030 0.980 1.030 3,040,000 3,043,440 1.0011 0.483 0.483 0.498 0.473 0.498 6,292,365 0.4837 -0.99%
2002-09-19 0 1.010 1.000 1.020 1.000 1.030 1,836,000 1,849,480 1.0073 0.488 0.483 0.493 0.483 0.498 3,800,257 0.4867 -0.98%
2002-09-18 0 1.020 1.020 1.030 0.990 1.040 2,688,000 2,724,860 1.0137 0.493 0.493 0.498 0.478 0.502 5,563,775 0.4898 0.99%
2002-09-17 0 1.010 1.010 1.020 1.010 1.030 3,040,000 3,099,060 1.0194 0.488 0.488 0.493 0.488 0.498 6,292,365 0.4925 1.00%
2002-09-16 0 1.000 1.000 1.010 0.990 1.040 2,876,000 2,892,180 1.0056 0.483 0.483 0.488 0.478 0.502 5,952,908 0.4858 -4.76%
2002-09-13 0 1.050 1.050 1.060 1.050 1.070 3,216,000 3,393,360 1.0551 0.507 0.507 0.512 0.507 0.517 6,656,659 0.5098 -2.78%
2002-09-12 0 1.080 1.080 1.090 1.070 1.100 2,676,000 2,914,660 1.0892 0.522 0.522 0.527 0.517 0.531 5,538,937 0.5262 1.89%
2002-09-11 0 1.060 1.060 1.070 1.060 1.100 1,044,000 1,122,200 1.0749 0.512 0.512 0.517 0.512 0.531 2,160,930 0.5193 -2.75%
2002-09-10 0 1.090 1.080 1.090 1.020 1.090 5,614,000 5,942,120 1.0584 0.527 0.522 0.527 0.493 0.527 11,620,176 0.5114 9.00%
2002-09-09 0 1.000 0.990 1.000 0.990 1.040 1,274,000 1,279,000 1.0039 0.483 0.478 0.483 0.478 0.502 2,636,998 0.4850 -0.99%
2002-09-06 0 1.010 0.990 1.010 0.990 1.030 1,278,000 1,282,320 1.0034 0.488 0.478 0.488 0.478 0.498 2,645,277 0.4848 -1.94%
2002-09-05 0 1.030 1.030 1.040 1.020 1.060 2,437,200 2,528,548 1.0375 0.498 0.498 0.502 0.493 0.512 5,044,655 0.5012 0.00%
2002-09-04 0 1.030 1.020 1.030 0.970 1.030 2,280,000 2,278,280 0.9992 0.498 0.493 0.498 0.469 0.498 4,719,273 0.4828 3.00%
2002-09-03 0 1.000 1.010 1.020 0.990 1.040 4,990,000 5,005,400 1.0031 0.483 0.488 0.493 0.478 0.502 10,328,585 0.4846 -1.96%
2002-09-02 0 1.020 1.020 1.030 1.010 1.070 1,806,000 1,864,900 1.0326 0.493 0.493 0.498 0.488 0.517 3,738,161 0.4989 -3.77%
2002-08-30 0 1.060 1.060 1.070 1.060 1.090 796,000 855,220 1.0744 0.512 0.512 0.517 0.512 0.527 1,647,606 0.5191 -0.93%
2002-08-29 0 1.070 1.070 1.080 1.050 1.080 686,000 727,180 1.0600 0.517 0.517 0.522 0.507 0.522 1,419,922 0.5121 -0.93%
2002-08-28 0 1.080 1.070 1.080 1.040 1.100 1,232,000 1,327,320 1.0774 0.522 0.517 0.522 0.502 0.531 2,550,064 0.5205 1.89%
2002-08-27 0 1.060 1.060 1.070 1.060 1.080 1,394,000 1,486,340 1.0662 0.512 0.512 0.517 0.512 0.522 2,885,380 0.5151 -2.75%
2002-08-26 0 1.090 1.090 1.100 1.070 1.100 1,310,000 1,417,060 1.0817 0.527 0.527 0.531 0.517 0.531 2,711,512 0.5226 -1.80%
2002-08-23 0 1.110 1.100 1.110 1.100 1.130 3,918,000 4,379,740 1.1179 0.536 0.531 0.536 0.531 0.546 8,109,699 0.5401 -0.89%
2002-08-22 0 1.120 1.120 1.130 1.110 1.140 3,915,000 4,399,370 1.1237 0.541 0.541 0.546 0.536 0.551 8,103,489 0.5429 0.90%
2002-08-21 0 1.110 1.110 1.120 1.070 1.130 4,402,000 4,887,840 1.1104 0.536 0.536 0.541 0.517 0.546 9,111,509 0.5364 3.74%
2002-08-20 0 1.070 1.060 1.070 1.070 1.100 4,170,000 4,526,800 1.0856 0.517 0.512 0.517 0.517 0.531 8,631,303 0.5245 0.00%
2002-08-19 0 1.070 1.060 1.070 1.040 1.070 2,112,000 2,230,700 1.0562 0.517 0.512 0.517 0.502 0.517 4,371,537 0.5103 1.90%
2002-08-16 0 1.050 1.040 1.050 1.010 1.060 4,944,000 5,126,580 1.0369 0.507 0.502 0.507 0.488 0.512 10,233,372 0.5010 1.94%
2002-08-15 0 1.030 1.020 1.030 0.970 1.040 6,770,500 6,831,795 1.0091 0.498 0.493 0.498 0.469 0.502 14,013,965 0.4875 7.29%
2002-08-14 0 0.960 0.950 0.960 0.940 0.990 3,080,000 2,964,540 0.9625 0.464 0.459 0.464 0.454 0.478 6,375,159 0.4650 -3.03%
2002-08-13 0 0.990 0.980 1.000 0.980 1.010 3,626,000 3,608,040 0.9950 0.478 0.473 0.483 0.473 0.488 7,505,301 0.4807 0.00%
2002-08-12 0 0.990 0.980 0.990 0.980 1.050 3,402,000 3,418,480 1.0048 0.478 0.473 0.478 0.473 0.507 7,041,653 0.4855 -5.71%
2002-08-09 0 1.050 1.050 1.060 1.050 1.080 1,664,000 1,773,260 1.0657 0.507 0.507 0.512 0.507 0.522 3,444,242 0.5148 -0.94%
2002-08-08 0 1.060 1.050 1.060 1.050 1.080 2,916,000 3,078,860 1.0559 0.512 0.507 0.512 0.507 0.522 6,035,702 0.5101 -0.93%
2002-08-07 0 1.070 1.070 1.080 1.070 1.090 3,342,000 3,588,420 1.0737 0.517 0.517 0.522 0.517 0.527 6,917,461 0.5187 2.88%
2002-08-06 0 1.040 1.040 1.050 1.040 1.090 4,068,000 4,301,180 1.0573 0.502 0.502 0.507 0.502 0.527 8,420,177 0.5108 -4.59%
2002-08-05 0 1.090 1.090 1.100 1.090 1.110 2,960,800 3,241,584 1.0948 0.527 0.527 0.531 0.527 0.536 6,128,432 0.5289 -1.80%
2002-08-02 0 1.110 1.100 1.110 1.100 1.160 2,760,000 3,095,480 1.1216 0.536 0.531 0.536 0.531 0.560 5,712,805 0.5418 -4.31%
2002-08-01 0 1.160 1.160 1.180 1.140 1.240 4,152,000 4,934,100 1.1884 0.560 0.560 0.570 0.551 0.599 8,594,045 0.5741 -5.69%
2002-07-31 0 1.230 1.230 1.240 1.190 1.240 2,856,000 3,469,760 1.2149 0.594 0.594 0.599 0.575 0.599 5,911,511 0.5869 2.50%
2002-07-30 0 1.200 1.200 1.210 1.140 1.220 7,130,000 8,526,360 1.1958 0.580 0.580 0.585 0.551 0.589 14,758,079 0.5777 8.11%
2002-07-29 0 1.110 1.090 1.110 1.080 1.140 3,706,000 4,101,740 1.1068 0.536 0.527 0.536 0.522 0.551 7,670,889 0.5347 1.83%
2002-07-26 0 1.090 1.080 1.090 1.050 1.170 8,000,000 8,697,780 1.0872 0.527 0.522 0.527 0.507 0.565 16,558,854 0.5253 -5.22%
2002-07-25 0 1.150 1.140 1.150 1.140 1.230 3,790,000 4,467,900 1.1789 0.556 0.551 0.556 0.551 0.594 7,844,757 0.5695 -1.71%
2002-07-24 0 1.170 1.180 1.190 1.150 1.220 4,618,000 5,396,500 1.1686 0.565 0.570 0.575 0.556 0.589 9,558,599 0.5646 -4.10%
2002-07-23 0 1.220 1.220 1.230 1.170 1.240 7,976,000 9,603,060 1.2040 0.589 0.589 0.594 0.565 0.599 16,509,178 0.5817 0.00%
2002-07-22 0 1.220 1.210 1.220 1.190 1.320 10,296,000 12,851,400 1.2482 0.589 0.585 0.589 0.575 0.638 21,311,245 0.6030 -10.95%
2002-07-19 0 1.370 1.370 1.380 1.360 1.400 1,288,000 1,768,280 1.3729 0.662 0.662 0.667 0.657 0.676 2,665,976 0.6633 -1.44%
2002-07-18 0 1.390 1.390 1.400 1.390 1.410 1,340,000 1,867,720 1.3938 0.672 0.672 0.676 0.672 0.681 2,773,608 0.6734 0.00%
2002-07-17 0 1.390 1.390 1.400 1.360 1.430 3,934,700 5,433,491 1.3809 0.672 0.672 0.676 0.657 0.691 8,144,265 0.6672 -2.80%
2002-07-16 0 1.430 1.420 1.430 1.410 1.460 1,690,000 2,397,560 1.4187 0.691 0.686 0.691 0.681 0.705 3,498,058 0.6854 -1.38%
2002-07-15 0 1.450 1.450 1.460 1.440 1.460 1,538,000 2,229,580 1.4497 0.701 0.701 0.705 0.696 0.705 3,183,440 0.7004 0.69%
2002-07-12 0 1.440 1.440 1.450 1.430 1.450 1,966,000 2,828,500 1.4387 0.696 0.696 0.701 0.691 0.701 4,069,338 0.6951 0.00%
2002-07-11 0 1.440 1.440 1.450 1.430 1.460 1,364,000 1,962,380 1.4387 0.696 0.696 0.701 0.691 0.705 2,823,285 0.6951 -1.37%
2002-07-10 0 1.460 1.450 1.460 1.450 1.470 2,090,000 3,056,500 1.4624 0.705 0.701 0.705 0.701 0.710 4,326,001 0.7065 0.69%
2002-07-09 0 1.450 1.450 1.460 1.440 1.460 1,698,000 2,459,300 1.4484 0.701 0.701 0.705 0.696 0.705 3,514,617 0.6997 0.69%
2002-07-08 0 1.440 1.440 1.450 1.440 1.460 2,334,000 3,379,360 1.4479 0.696 0.696 0.701 0.696 0.705 4,831,046 0.6995 -1.37%
2002-07-05 0 1.460 1.450 1.460 1.450 1.470 1,172,000 1,705,600 1.4553 0.705 0.701 0.705 0.701 0.710 2,425,872 0.7031 0.00%
2002-07-04 0 1.460 1.450 1.460 1.450 1.480 4,266,000 6,239,020 1.4625 0.705 0.701 0.705 0.701 0.715 8,830,009 0.7066 0.69%
2002-07-03 0 1.450 1.440 1.450 1.440 1.480 9,302,000 13,534,580 1.4550 0.701 0.696 0.701 0.696 0.715 19,253,808 0.7030 -0.68%
2002-07-02 0 1.460 1.450 1.470 1.450 1.490 2,095,900 3,067,039 1.4634 0.705 0.701 0.710 0.701 0.720 4,338,213 0.7070 -1.35%
2002-06-28 0 1.480 1.470 1.480 1.470 1.510 3,096,000 4,623,100 1.4932 0.715 0.710 0.715 0.710 0.730 6,408,277 0.7214 1.37%
2002-06-27 0 1.460 1.460 1.470 1.450 1.480 2,148,000 3,157,980 1.4702 0.705 0.705 0.710 0.701 0.715 4,446,052 0.7103 1.39%
2002-06-26 0 1.440 1.440 1.450 1.430 1.460 4,070,000 5,861,800 1.4402 0.696 0.696 0.701 0.691 0.705 8,424,317 0.6958 -1.37%
2002-06-25 0 1.460 1.460 1.470 1.450 1.540 4,462,000 6,572,500 1.4730 0.705 0.705 0.710 0.701 0.744 9,235,701 0.7116 -4.58%
2002-06-24 0 1.530 1.520 1.530 1.450 1.530 13,876,000 20,641,000 1.4875 0.739 0.734 0.739 0.701 0.739 28,721,332 0.7187 6.25%
2002-06-21 0 1.440 1.420 1.450 1.400 1.450 4,684,000 6,636,666 1.4169 0.696 0.686 0.701 0.676 0.701 9,695,209 0.6845 0.70%
2002-06-20 0 1.430 1.420 1.430 1.390 1.450 9,634,000 13,670,320 1.4190 0.691 0.686 0.691 0.672 0.701 19,941,000 0.6855 0.00%
2002-06-19 0 1.430 1.430 1.440 1.400 1.530 15,741,000 22,679,550 1.4408 0.691 0.691 0.696 0.676 0.739 32,581,615 0.6961 -4.67%
2002-06-18 0 1.500 1.490 1.500 1.480 1.550 4,784,000 7,263,000 1.5182 0.725 0.720 0.725 0.715 0.749 9,902,195 0.7335 -1.96%
2002-06-17 0 1.530 1.520 1.530 1.520 1.590 10,798,000 16,712,800 1.5478 0.739 0.734 0.739 0.734 0.768 22,350,313 0.7478 -2.55%
2002-06-14 0 1.570 1.570 1.580 1.560 1.650 43,566,000 70,487,240 1.6179 0.759 0.759 0.763 0.754 0.797 90,175,380 0.7817 -0.63%
2002-06-13 0 1.580 1.580 1.590 1.470 1.600 31,902,000 49,738,180 1.5591 0.763 0.763 0.768 0.710 0.773 66,032,570 0.7532 8.22%
2002-06-12 0 1.460 1.460 1.470 1.450 1.470 1,596,000 2,333,200 1.4619 0.705 0.705 0.710 0.701 0.710 3,303,491 0.7063 0.00%
2002-06-11 0 1.460 1.450 1.460 1.450 1.480 2,168,000 3,170,360 1.4623 0.705 0.701 0.705 0.701 0.715 4,487,449 0.7065 -0.68%
2002-06-10 0 1.470 1.470 1.480 1.470 1.490 996,000 1,469,520 1.4754 0.710 0.710 0.715 0.710 0.720 2,061,577 0.7128 -0.68%
2002-06-07 0 1.480 1.470 1.480 1.460 1.490 2,312,000 3,406,720 1.4735 0.715 0.710 0.715 0.705 0.720 4,785,509 0.7119 -0.67%
2002-06-06 0 1.490 1.480 1.490 1.480 1.500 1,304,000 1,938,140 1.4863 0.720 0.715 0.720 0.715 0.725 2,699,093 0.7181 0.00%
2002-06-05 0 1.490 1.490 1.500 1.490 1.510 1,658,000 2,480,880 1.4963 0.720 0.720 0.725 0.720 0.730 3,431,823 0.7229 0.00%
2002-06-04 0 1.490 1.490 1.500 1.480 1.510 6,658,000 9,963,980 1.4965 0.720 0.720 0.725 0.715 0.730 13,781,106 0.7230 -0.67%
2002-06-03 0 1.500 1.480 1.510 1.490 1.520 5,858,000 8,802,040 1.5026 0.725 0.715 0.730 0.720 0.734 12,125,221 0.7259 0.00%
2002-05-31 0 1.500 1.500 1.510 1.460 1.510 8,888,000 13,155,480 1.4801 0.725 0.725 0.730 0.705 0.730 18,396,887 0.7151 2.74%
2002-05-30 0 1.460 1.440 1.470 1.430 1.470 7,604,000 11,004,808 1.4472 0.705 0.696 0.710 0.691 0.710 15,739,191 0.6992 0.69%
2002-05-29 0 1.450 1.450 1.460 1.450 1.470 2,352,000 3,441,100 1.4631 0.701 0.701 0.705 0.701 0.710 4,868,303 0.7068 -1.36%
2002-05-28 0 1.470 1.470 1.480 1.460 1.480 2,972,000 4,355,820 1.4656 0.710 0.710 0.715 0.705 0.715 6,151,614 0.7081 0.00%
2002-05-27 0 1.470 1.470 1.480 1.460 1.490 4,424,000 6,537,560 1.4777 0.710 0.710 0.715 0.705 0.720 9,157,046 0.7139 -0.68%
2002-05-24 0 1.480 1.480 1.490 1.460 1.500 9,397,400 13,898,122 1.4789 0.715 0.715 0.720 0.705 0.725 19,451,272 0.7145 2.78%
2002-05-23 0 1.440 1.440 1.450 1.440 1.460 3,924,000 5,683,842 1.4485 0.696 0.696 0.701 0.696 0.705 8,122,118 0.6998 -0.55%
2002-05-22 0 1.460 1.460 1.470 1.440 1.460 5,084,000 7,390,760 1.4537 0.700 0.700 0.704 0.690 0.700 10,610,360 0.6966 1.39%
2002-05-21 0 1.440 1.430 1.440 1.440 1.480 9,080,000 13,212,284 1.4551 0.690 0.685 0.690 0.690 0.709 18,950,053 0.6972 -2.70%
2002-05-17 0 1.480 1.470 1.490 1.460 1.520 12,041,000 17,793,190 1.4777 0.709 0.704 0.714 0.700 0.728 25,129,691 0.7081 -1.99%
2002-05-16 0 1.510 1.500 1.510 1.490 1.520 5,091,000 7,649,130 1.5025 0.724 0.719 0.724 0.714 0.728 10,624,969 0.7199 0.00%
2002-05-15 0 1.510 1.490 1.510 1.490 1.510 3,461,000 5,197,460 1.5017 0.724 0.714 0.724 0.714 0.724 7,223,143 0.7196 1.34%
2002-05-14 0 1.490 1.480 1.490 1.470 1.500 3,139,000 4,673,340 1.4888 0.714 0.709 0.714 0.704 0.719 6,551,125 0.7134 1.36%
2002-05-13 0 1.470 1.470 1.480 1.460 1.480 2,808,000 4,144,560 1.4760 0.704 0.704 0.709 0.700 0.709 5,860,325 0.7072 0.00%
2002-05-10 0 1.470 1.470 1.480 1.460 1.490 2,570,000 3,780,740 1.4711 0.704 0.704 0.709 0.700 0.714 5,363,616 0.7049 -0.68%
2002-05-09 0 1.480 1.470 1.480 1.460 1.520 4,787,000 7,125,950 1.4886 0.709 0.704 0.709 0.700 0.728 9,990,518 0.7133 -0.67%
2002-05-08 0 1.490 1.490 1.500 1.480 1.520 4,390,000 6,580,520 1.4990 0.714 0.714 0.719 0.709 0.728 9,161,975 0.7182 -1.32%
2002-05-07 0 1.510 1.500 1.510 1.500 1.530 2,671,700 4,035,045 1.5103 0.724 0.719 0.724 0.719 0.733 5,575,865 0.7237 0.00%
2002-05-06 0 1.510 1.510 1.520 1.500 1.540 5,356,000 8,146,040 1.5209 0.724 0.724 0.728 0.719 0.738 11,178,027 0.7288 -0.66%
2002-05-03 0 1.520 1.520 1.530 1.490 1.530 4,806,000 7,259,440 1.5105 0.728 0.728 0.733 0.714 0.733 10,030,171 0.7238 0.66%
2002-05-02 0 1.510 1.500 1.510 1.480 1.510 9,147,700 13,698,294 1.4975 0.724 0.719 0.724 0.709 0.724 19,091,344 0.7175 3.42%
2002-04-30 0 1.460 1.460 1.470 1.450 1.470 4,582,000 6,695,800 1.4613 0.700 0.700 0.704 0.695 0.704 9,562,681 0.7002 1.39%
2002-04-29 0 1.440 1.440 1.450 1.430 1.470 8,316,000 11,997,800 1.4427 0.690 0.690 0.695 0.685 0.704 17,355,577 0.6913 -2.70%
2002-04-26 0 1.480 1.480 1.490 1.450 1.510 13,385,000 19,711,230 1.4726 0.709 0.709 0.714 0.695 0.724 27,934,632 0.7056 -1.99%
2002-04-25 0 1.510 1.510 1.520 1.510 1.540 3,974,000 6,039,440 1.5197 0.724 0.724 0.728 0.724 0.738 8,293,779 0.7282 -1.31%
2002-04-24 0 1.530 1.520 1.530 1.500 1.550 11,856,000 18,044,660 1.5220 0.733 0.728 0.733 0.719 0.743 24,743,594 0.7293 0.66%
2002-04-23 0 1.520 1.510 1.520 1.510 1.550 6,328,000 9,647,740 1.5246 0.728 0.724 0.728 0.724 0.743 13,206,601 0.7305 -0.65%
2002-04-22 0 1.530 1.530 1.540 1.530 1.550 3,216,000 4,939,280 1.5358 0.733 0.733 0.738 0.733 0.743 6,711,825 0.7359 -0.65%
2002-04-19 0 1.540 1.540 1.550 1.540 1.570 3,846,000 5,958,120 1.5492 0.738 0.738 0.743 0.738 0.752 8,026,641 0.7423 -1.28%
2002-04-18 0 1.560 1.540 1.550 1.550 1.570 9,126,500 14,228,555 1.5590 0.747 0.738 0.743 0.743 0.752 19,047,099 0.7470 1.30%
2002-04-17 0 1.540 1.530 1.540 1.520 1.570 15,936,800 24,605,355 1.5439 0.738 0.733 0.738 0.728 0.752 33,260,265 0.7398 -0.65%
2002-04-16 0 1.550 1.540 1.550 1.540 1.630 15,542,400 24,554,376 1.5798 0.743 0.738 0.743 0.738 0.781 32,437,148 0.7570 -1.90%
2002-04-15 0 1.580 1.580 1.590 1.580 1.610 3,376,400 5,375,216 1.5920 0.757 0.757 0.762 0.757 0.771 7,046,581 0.7628 0.00%
2002-04-12 0 1.580 1.570 1.580 1.570 1.620 3,790,300 6,015,057 1.5870 0.757 0.752 0.757 0.752 0.776 7,910,395 0.7604 -2.47%
2002-04-11 0 1.620 1.620 1.630 1.620 1.630 2,196,300 3,567,589 1.6244 0.776 0.776 0.781 0.776 0.781 4,583,701 0.7783 0.00%
2002-04-10 0 1.620 1.610 1.630 1.610 1.630 1,332,300 2,158,006 1.6198 0.776 0.771 0.781 0.771 0.781 2,780,524 0.7761 -0.61%
2002-04-09 0 1.630 1.630 1.640 1.620 1.640 6,045,700 9,868,280 1.6323 0.781 0.781 0.786 0.776 0.786 12,617,438 0.7821 0.62%
2002-04-08 0 1.620 1.610 1.620 1.580 1.630 4,879,600 7,833,470 1.6054 0.776 0.771 0.776 0.757 0.781 10,183,775 0.7692 1.89%
2002-04-04 0 1.590 1.590 1.600 1.590 1.620 2,567,000 4,118,800 1.6045 0.762 0.762 0.767 0.762 0.776 5,357,355 0.7688 -0.62%
2002-04-03 0 1.600 1.590 1.600 1.570 1.600 1,070,000 1,692,500 1.5818 0.767 0.762 0.767 0.752 0.767 2,233,101 0.7579 2.56%
2002-04-02 0 1.560 1.560 1.570 1.560 1.600 1,706,000 2,689,220 1.5763 0.747 0.747 0.752 0.747 0.767 3,560,440 0.7553 -1.89%
2002-03-28 0 1.590 1.570 1.600 1.570 1.590 2,227,000 3,504,480 1.5736 0.762 0.752 0.767 0.752 0.762 4,647,772 0.7540 0.00%
2002-03-27 0 1.590 1.590 1.600 1.570 1.590 1,238,000 1,958,880 1.5823 0.762 0.762 0.767 0.752 0.762 2,583,719 0.7582 0.00%
2002-03-26 0 1.590 1.570 1.590 1.570 1.600 2,191,992 3,461,728 1.5793 0.762 0.752 0.762 0.752 0.767 4,574,710 0.7567 -0.62%
2002-03-25 0 1.600 1.600 1.610 1.580 1.610 814,000 1,299,700 1.5967 0.767 0.767 0.771 0.757 0.771 1,698,826 0.7651 0.00%
2002-03-22 0 1.600 1.590 1.600 1.590 1.600 1,760,000 2,805,920 1.5943 0.767 0.762 0.767 0.762 0.767 3,673,138 0.7639 1.91%
2002-03-21 0 1.570 1.570 1.580 1.570 1.590 3,394,000 5,364,900 1.5807 0.752 0.752 0.757 0.752 0.762 7,083,313 0.7574 -1.87%
2002-03-20 0 1.600 1.600 1.610 1.590 1.610 1,824,000 2,916,430 1.5989 0.767 0.767 0.771 0.762 0.771 3,806,707 0.7661 0.63%
2002-03-19 0 1.590 1.590 1.600 1.580 1.610 4,030,000 6,429,240 1.5953 0.762 0.762 0.767 0.757 0.771 8,410,651 0.7644 -0.62%
2002-03-18 0 1.600 1.590 1.600 1.580 1.610 1,998,000 3,181,460 1.5923 0.767 0.762 0.767 0.757 0.771 4,169,847 0.7630 0.00%
2002-03-15 0 1.600 1.590 1.600 1.590 1.620 5,106,000 8,179,580 1.6020 0.767 0.762 0.767 0.762 0.776 10,656,274 0.7676 -0.62%
2002-03-14 0 1.610 1.610 1.620 1.610 1.640 4,064,000 6,606,680 1.6257 0.771 0.771 0.776 0.771 0.786 8,481,610 0.7789 -0.62%
2002-03-13 0 1.620 1.620 1.630 1.620 1.660 4,658,000 7,640,080 1.6402 0.776 0.776 0.781 0.776 0.795 9,721,294 0.7859 -1.82%
2002-03-12 0 1.650 1.650 1.660 1.630 1.680 14,606,000 24,282,980 1.6625 0.791 0.791 0.795 0.781 0.805 30,482,872 0.7966 1.85%
2002-03-11 0 1.620 1.610 1.620 1.610 1.630 3,764,000 6,097,640 1.6200 0.776 0.771 0.776 0.771 0.781 7,855,507 0.7762 0.62%
2002-03-08 0 1.610 1.610 1.620 1.610 1.650 5,678,000 9,246,940 1.6286 0.771 0.771 0.776 0.771 0.791 11,850,044 0.7803 -1.83%
2002-03-07 0 1.640 1.640 1.650 1.610 1.650 10,386,000 16,940,300 1.6311 0.786 0.786 0.791 0.771 0.791 21,675,689 0.7815 2.50%
2002-03-06 0 1.600 1.590 1.600 1.590 1.620 3,618,000 5,817,400 1.6079 0.767 0.762 0.767 0.762 0.776 7,550,803 0.7704 0.00%
2002-03-05 0 1.600 1.600 1.610 1.590 1.610 5,582,000 8,938,540 1.6013 0.767 0.767 0.771 0.762 0.771 11,649,691 0.7673 1.27%
2002-03-04 0 1.580 1.570 1.580 1.570 1.610 5,003,000 7,932,250 1.5855 0.757 0.752 0.757 0.752 0.771 10,441,312 0.7597 0.00%
2002-03-01 0 1.580 1.570 1.580 1.570 1.590 3,082,000 4,874,112 1.5815 0.757 0.752 0.757 0.752 0.762 6,432,166 0.7578 0.00%
2002-02-28 0 1.580 1.580 1.600 1.560 1.610 8,367,000 13,187,750 1.5762 0.757 0.757 0.767 0.747 0.771 17,462,015 0.7552 -1.25%
2002-02-27 0 1.600 1.590 1.600 1.590 1.630 4,685,900 7,589,744 1.6197 0.767 0.762 0.767 0.762 0.781 9,779,521 0.7761 0.63%
2002-02-26 0 1.590 1.590 1.600 1.580 1.640 7,871,000 12,551,420 1.5946 0.762 0.762 0.767 0.757 0.786 16,426,858 0.7641 -1.24%
2002-02-25 0 1.610 1.610 1.620 1.610 1.680 3,718,000 6,097,180 1.6399 0.771 0.771 0.776 0.771 0.805 7,759,504 0.7858 -3.59%
2002-02-22 0 1.670 1.670 1.680 1.650 1.690 2,978,000 4,982,960 1.6733 0.800 0.800 0.805 0.791 0.810 6,215,117 0.8017 -1.18%
2002-02-21 0 1.690 1.690 1.700 1.650 1.730 14,758,000 25,017,240 1.6952 0.810 0.810 0.815 0.791 0.829 30,800,098 0.8122 0.60%
2002-02-20 0 1.680 1.670 1.680 1.640 1.680 9,224,000 15,341,020 1.6632 0.805 0.800 0.805 0.786 0.805 19,250,583 0.7969 0.60%
2002-02-19 0 1.670 1.660 1.680 1.660 1.710 9,650,000 16,160,340 1.6746 0.800 0.795 0.805 0.795 0.819 20,139,649 0.8024 -1.76%
2002-02-18 0 1.700 1.700 1.710 1.630 1.710 20,890,000 34,866,300 1.6690 0.815 0.815 0.819 0.781 0.819 43,597,644 0.7997 4.29%
2002-02-15 0 1.630 1.620 1.630 1.620 1.660 6,680,000 10,940,380 1.6378 0.781 0.776 0.781 0.776 0.795 13,941,229 0.7848 0.00%
2002-02-11 0 1.630 1.630 1.640 1.580 1.640 3,320,000 5,349,740 1.6114 0.781 0.781 0.786 0.757 0.786 6,928,874 0.7721 3.82%
2002-02-08 0 1.570 1.560 1.570 1.550 1.580 15,240,000 23,850,080 1.5650 0.752 0.747 0.752 0.743 0.757 31,806,036 0.7499 0.64%
2002-02-07 0 1.560 1.560 1.570 1.560 1.630 10,588,000 16,819,640 1.5886 0.747 0.747 0.752 0.747 0.781 22,097,265 0.7612 -3.70%
2002-02-06 0 1.620 1.620 1.630 1.600 1.640 10,262,000 16,649,024 1.6224 0.776 0.776 0.781 0.767 0.786 21,416,899 0.7774 0.62%
2002-02-05 0 1.610 1.610 1.620 1.550 1.630 9,188,000 14,669,000 1.5965 0.771 0.771 0.776 0.743 0.781 19,175,450 0.7650 1.90%
2002-02-04 0 1.580 1.560 1.570 1.560 1.660 9,722,000 15,636,610 1.6084 0.757 0.747 0.752 0.747 0.795 20,289,914 0.7707 -3.66%
2002-02-01 0 1.640 1.640 1.650 1.630 1.730 7,123,000 11,864,138 1.6656 0.786 0.786 0.791 0.781 0.829 14,865,774 0.7981 -4.09%
2002-01-31 0 1.710 1.710 1.730 1.660 1.800 8,668,000 14,989,920 1.7293 0.819 0.819 0.829 0.795 0.862 18,090,205 0.8286 -5.00%
2002-01-30 0 1.800 1.800 1.810 1.750 1.810 8,867,630 15,873,213 1.7900 0.862 0.862 0.867 0.839 0.867 18,506,835 0.8577 0.56%
2002-01-29 0 1.790 1.780 1.790 1.730 1.830 8,376,000 14,819,240 1.7693 0.858 0.853 0.858 0.829 0.877 17,480,798 0.8477 -1.10%
2002-01-28 0 1.810 1.800 1.810 1.730 1.820 34,684,000 61,843,180 1.7830 0.867 0.862 0.867 0.829 0.872 72,385,864 0.8544 5.23%
2002-01-25 0 1.720 1.710 1.720 1.650 1.730 28,732,000 48,882,100 1.7013 0.824 0.819 0.824 0.791 0.829 59,963,979 0.8152 4.24%
2002-01-24 0 1.650 1.630 1.650 1.580 1.650 15,538,000 25,204,660 1.6221 0.791 0.781 0.791 0.757 0.791 32,427,966 0.7773 5.77%
2002-01-23 0 1.560 1.560 1.570 1.530 1.580 4,616,000 7,192,600 1.5582 0.747 0.747 0.752 0.733 0.757 9,633,639 0.7466 0.00%
2002-01-22 0 1.560 1.560 1.570 1.550 1.600 4,733,000 7,431,280 1.5701 0.747 0.747 0.752 0.743 0.767 9,877,820 0.7523 -1.89%
2002-01-21 0 1.590 1.590 1.600 1.580 1.650 6,530,000 10,452,960 1.6008 0.762 0.762 0.767 0.757 0.791 13,628,177 0.7670 -2.45%
2002-01-18 0 1.630 1.620 1.630 1.580 1.650 12,488,000 20,214,810 1.6187 0.781 0.776 0.781 0.757 0.791 26,062,584 0.7756 3.16%
2002-01-17 0 1.580 1.580 1.590 1.540 1.590 5,631,000 8,893,720 1.5794 0.757 0.757 0.762 0.738 0.762 11,751,955 0.7568 0.64%
2002-01-16 0 1.570 1.570 1.580 1.530 1.580 10,893,100 16,973,754 1.5582 0.752 0.752 0.757 0.733 0.757 22,734,012 0.7466 1.95%
2002-01-15 0 1.540 1.530 1.540 1.520 1.560 9,716,000 14,949,350 1.5386 0.738 0.733 0.738 0.728 0.747 20,277,392 0.7372 -1.91%
2002-01-14 0 1.570 1.570 1.580 1.560 1.590 3,177,000 5,000,420 1.5739 0.752 0.752 0.757 0.747 0.762 6,630,432 0.7542 -1.87%
2002-01-11 0 1.600 1.600 1.610 1.580 1.620 5,163,000 8,251,830 1.5983 0.767 0.767 0.771 0.757 0.776 10,775,234 0.7658 0.63%
2002-01-10 0 1.590 1.590 1.600 1.570 1.600 13,074,000 20,701,720 1.5834 0.762 0.762 0.767 0.752 0.767 27,285,572 0.7587 -1.24%
2002-01-09 0 1.610 1.600 1.610 1.610 1.690 8,618,000 14,076,280 1.6334 0.771 0.767 0.771 0.771 0.810 17,985,854 0.7826 -4.17%
2002-01-08 0 1.680 1.680 1.690 1.670 1.710 3,224,000 5,434,960 1.6858 0.805 0.805 0.810 0.800 0.819 6,728,521 0.8077 -1.75%
2002-01-07 0 1.710 1.700 1.710 1.630 1.720 13,782,000 23,365,820 1.6954 0.819 0.815 0.819 0.781 0.824 28,763,176 0.8124 4.91%
2002-01-04 0 1.630 1.630 1.640 1.610 1.660 5,094,000 8,331,600 1.6356 0.781 0.781 0.786 0.771 0.795 10,631,230 0.7837 0.62%
2002-01-03 0 1.620 1.610 1.620 1.590 1.650 8,100,000 13,183,440 1.6276 0.776 0.771 0.776 0.762 0.791 16,904,783 0.7799 0.62%
2002-01-02 0 1.610 1.610 1.620 1.520 1.620 9,140,000 14,301,660 1.5647 0.771 0.771 0.776 0.728 0.776 19,075,274 0.7497 5.23%
2001-12-31 0 1.530 1.520 1.540 1.530 1.550 2,809,000 4,302,980 1.5319 0.733 0.728 0.738 0.733 0.743 5,862,412 0.7340 -1.29%
2001-12-28 0 1.550 1.540 1.550 1.530 1.550 4,306,000 6,632,300 1.5402 0.743 0.738 0.743 0.733 0.743 8,986,666 0.7380 0.65%
2001-12-27 0 1.540 1.540 1.550 1.520 1.580 5,796,000 8,999,340 1.5527 0.738 0.738 0.743 0.728 0.757 12,096,312 0.7440 -1.28%
2001-12-24 0 1.560 1.560 1.570 1.540 1.590 2,562,000 3,991,140 1.5578 0.747 0.747 0.752 0.738 0.762 5,346,920 0.7464 -1.89%
2001-12-21 0 1.590 1.590 1.600 1.580 1.600 3,431,870 5,458,759 1.5906 0.762 0.762 0.767 0.757 0.767 7,162,348 0.7621 -0.62%
2001-12-20 0 1.600 1.600 1.610 1.580 1.620 7,608,000 12,216,160 1.6057 0.767 0.767 0.771 0.757 0.776 15,877,974 0.7694 1.27%
2001-12-19 0 1.580 1.570 1.580 1.580 1.600 2,940,000 4,655,560 1.5835 0.757 0.752 0.757 0.757 0.767 6,135,810 0.7588 0.00%
2001-12-18 0 1.580 1.580 1.590 1.570 1.640 6,686,000 10,644,440 1.5920 0.757 0.757 0.762 0.752 0.786 13,953,751 0.7628 -2.47%
2001-12-17 0 1.620 1.620 1.630 1.550 1.620 11,588,000 18,471,400 1.5940 0.776 0.776 0.781 0.743 0.776 24,184,275 0.7638 5.19%
2001-12-14 0 1.540 1.540 1.550 1.490 1.560 9,461,400 14,563,648 1.5393 0.738 0.738 0.743 0.714 0.747 19,746,039 0.7375 1.99%
2001-12-13 0 1.510 1.510 1.520 1.500 1.680 30,036,000 46,300,860 1.5415 0.724 0.724 0.728 0.719 0.805 62,685,440 0.7386 -10.12%
2001-12-12 0 1.680 1.670 1.680 1.650 1.750 10,426,000 17,672,100 1.6950 0.805 0.800 0.805 0.791 0.839 21,759,169 0.8122 -4.00%
2001-12-11 0 1.750 1.750 1.760 1.750 1.770 2,068,000 3,635,696 1.7581 0.839 0.839 0.843 0.839 0.848 4,315,937 0.8424 -0.57%
2001-12-10 0 1.760 1.750 1.760 1.750 1.770 3,367,000 5,923,000 1.7591 0.843 0.839 0.843 0.839 0.848 7,026,964 0.8429 0.57%
2001-12-07 0 1.750 1.750 1.760 1.740 1.770 3,954,000 6,923,960 1.7511 0.839 0.839 0.843 0.834 0.848 8,252,039 0.8391 -1.13%
2001-12-06 0 1.770 1.770 1.780 1.760 1.820 6,358,000 11,368,460 1.7881 0.848 0.848 0.853 0.843 0.872 13,269,211 0.8568 -0.56%
2001-12-05 0 1.780 1.780 1.790 1.780 1.820 9,938,000 17,829,060 1.7940 0.853 0.853 0.858 0.853 0.872 20,740,708 0.8596 -1.11%
2001-12-04 0 1.800 1.800 1.810 1.780 1.810 6,519,050 11,730,377 1.7994 0.862 0.862 0.867 0.853 0.867 13,605,324 0.8622 0.00%
2001-12-03 0 1.800 1.790 1.800 1.750 1.820 5,860,000 10,424,220 1.7789 0.862 0.858 0.862 0.839 0.872 12,229,880 0.8524 1.12%
2001-11-30 0 1.780 1.770 1.790 1.740 1.790 13,933,000 24,706,980 1.7733 0.853 0.848 0.858 0.834 0.858 29,078,314 0.8497 1.71%
2001-11-29 0 1.750 1.740 1.750 1.700 1.760 27,228,200 47,060,814 1.7284 0.839 0.834 0.839 0.815 0.843 56,825,533 0.8282 -0.57%
2001-11-28 0 1.760 1.750 1.760 1.740 1.830 22,064,000 39,352,480 1.7836 0.843 0.839 0.843 0.834 0.877 46,047,795 0.8546 -3.30%
2001-11-27 0 1.820 1.820 1.830 1.810 1.880 16,176,000 29,667,500 1.8340 0.872 0.872 0.877 0.867 0.901 33,759,478 0.8788 -2.15%
2001-11-26 0 1.860 1.850 1.860 1.860 2.000 25,980,000 49,593,400 1.9089 0.891 0.886 0.891 0.891 0.958 54,220,527 0.9147 -4.12%
2001-11-23 0 1.940 1.930 1.940 1.820 1.950 24,468,000 46,264,320 1.8908 0.930 0.925 0.930 0.872 0.934 51,064,967 0.9060 6.59%
2001-11-22 0 1.820 1.820 1.830 1.810 1.830 6,584,000 11,996,480 1.8221 0.872 0.872 0.877 0.867 0.877 13,740,876 0.8731 -0.55%
2001-11-21 0 1.830 1.810 1.830 1.820 1.880 6,330,000 11,639,560 1.8388 0.877 0.867 0.877 0.872 0.901 13,210,775 0.8811 -1.08%
2001-11-20 0 1.850 1.840 1.850 1.790 1.870 17,538,000 32,274,120 1.8402 0.886 0.882 0.886 0.858 0.896 36,601,986 0.8818 3.35%
2001-11-19 0 1.790 1.780 1.790 1.780 1.820 5,895,000 10,604,660 1.7989 0.858 0.853 0.858 0.853 0.872 12,302,926 0.8620 0.56%
2001-11-16 0 1.780 1.780 1.790 1.780 1.850 13,026,000 23,618,400 1.8132 0.853 0.853 0.858 0.853 0.886 27,185,396 0.8688 -0.56%
2001-11-15 0 1.790 1.780 1.790 1.770 1.820 10,750,000 19,348,240 1.7998 0.858 0.853 0.858 0.848 0.872 22,435,360 0.8624 -0.56%
2001-11-14 0 1.800 1.800 1.810 1.790 1.830 11,782,000 21,340,326 1.8113 0.862 0.862 0.867 0.858 0.877 24,589,155 0.8679 2.27%
2001-11-13 0 1.760 1.750 1.760 1.750 1.780 8,752,000 15,442,720 1.7645 0.843 0.839 0.843 0.839 0.853 18,265,514 0.8455 -1.12%
2001-11-12 0 1.780 1.770 1.780 1.770 1.830 9,682,000 17,515,520 1.8091 0.853 0.848 0.853 0.848 0.877 20,206,433 0.8668 -0.56%
2001-11-09 0 1.790 1.780 1.790 1.790 1.830 10,938,000 19,758,100 1.8064 0.858 0.853 0.858 0.858 0.877 22,827,718 0.8655 0.00%
2001-11-08 0 1.790 1.780 1.790 1.780 1.880 38,570,000 69,820,100 1.8102 0.858 0.853 0.858 0.853 0.901 80,495,986 0.8674 -4.79%
2001-11-07 0 1.880 1.870 1.880 1.860 2.000 9,596,000 18,344,520 1.9117 0.901 0.896 0.901 0.891 0.958 20,026,951 0.9160 -6.00%
2001-11-06 0 2.000 2.000 2.025 1.980 2.100 5,836,000 11,828,450 2.0268 0.958 0.958 0.970 0.949 1.006 12,179,792 0.9712 -3.61%
2001-11-05 0 2.075 2.050 2.075 2.025 2.100 9,330,000 19,204,140 2.0583 0.994 0.982 0.994 0.970 1.006 19,471,806 0.9863 0.00%
2001-11-02 0 2.075 2.025 2.075 1.970 2.075 15,084,000 30,426,940 2.0172 0.994 0.970 0.994 0.944 0.994 31,480,463 0.9665 3.75%
2001-11-01 0 2.000 2.000 2.025 1.960 2.100 23,350,000 47,675,410 2.0418 0.958 0.958 0.970 0.939 1.006 48,731,690 0.9783 0.00%
2001-10-31 0 2.000 2.000 2.025 1.950 2.025 10,360,000 20,536,240 1.9823 0.958 0.958 0.970 0.934 0.970 21,621,426 0.9498 0.50%
2001-10-30 0 1.990 1.990 2.000 1.890 2.025 12,398,000 24,490,760 1.9754 0.954 0.954 0.958 0.906 0.970 25,874,753 0.9465 4.74%
2001-10-29 0 1.900 1.910 1.920 1.860 1.910 2,826,000 5,365,594 1.8987 0.910 0.915 0.920 0.891 0.915 5,897,891 0.9097 0.00%
2001-10-26 0 1.900 1.900 1.910 1.900 1.980 4,886,000 9,402,720 1.9244 0.910 0.910 0.915 0.910 0.949 10,197,132 0.9221 -2.06%
2001-10-24 0 1.940 1.930 1.940 1.890 1.960 7,850,000 15,182,920 1.9341 0.930 0.925 0.930 0.906 0.939 16,383,031 0.9267 2.11%
2001-10-23 0 1.900 1.900 1.910 1.840 1.920 6,106,000 11,534,060 1.8890 0.910 0.910 0.915 0.882 0.920 12,743,285 0.9051 4.40%
2001-10-22 0 1.820 1.810 1.820 1.720 1.820 3,058,000 5,498,252 1.7980 0.872 0.867 0.872 0.824 0.872 6,382,077 0.8615 1.68%
2001-10-19 0 1.790 1.780 1.790 1.770 1.800 2,426,000 4,332,720 1.7860 0.858 0.853 0.858 0.848 0.862 5,063,087 0.8557 1.13%
2001-10-18 0 1.770 1.760 1.770 1.720 1.810 4,114,000 7,305,060 1.7757 0.848 0.843 0.848 0.824 0.867 8,585,960 0.8508 0.57%
2001-10-17 0 1.760 1.760 1.780 1.720 1.770 3,814,000 6,689,570 1.7540 0.843 0.843 0.853 0.824 0.848 7,959,857 0.8404 2.92%
2001-10-16 0 1.710 1.710 1.720 1.690 1.730 6,480,000 11,053,660 1.7058 0.819 0.819 0.824 0.810 0.829 13,523,827 0.8173 1.79%
2001-10-15 0 1.680 1.670 1.680 1.650 1.750 6,010,000 10,209,180 1.6987 0.805 0.800 0.805 0.791 0.839 12,542,932 0.8139 -3.45%
2001-10-12 0 1.740 1.750 1.770 1.710 1.960 21,610,000 38,505,652 1.7818 0.834 0.839 0.848 0.819 0.939 45,100,292 0.8538 -11.22%
2001-10-11 0 1.960 1.950 1.960 1.900 2.025 13,278,000 26,157,970 1.9700 0.939 0.934 0.939 0.910 0.970 27,711,322 0.9439 1.55%
2001-10-10 0 1.930 1.930 1.940 1.930 2.025 4,978,000 9,814,760 1.9716 0.925 0.925 0.930 0.925 0.970 10,389,137 0.9447 -1.53%
2001-10-09 0 1.960 1.950 1.960 1.920 1.980 4,591,000 8,956,370 1.9509 0.939 0.934 0.939 0.920 0.949 9,581,464 0.9348 3.16%
2001-10-08 0 1.900 1.890 1.900 1.870 1.930 4,357,000 8,332,238 1.9124 0.910 0.906 0.910 0.896 0.925 9,093,104 0.9163 -2.06%
2001-10-05 0 1.940 1.930 1.940 1.870 2.000 12,078,000 23,370,040 1.9349 0.930 0.925 0.930 0.896 0.958 25,206,910 0.9271 -4.20%
2001-10-04 0 2.025 2.000 2.025 1.950 2.050 3,076,000 6,155,520 2.0011 0.970 0.958 0.970 0.934 0.982 6,419,644 0.9589 4.92%
2001-10-03 0 1.940 1.920 1.930 1.860 1.950 1,962,000 3,739,860 1.9061 0.925 0.915 0.920 0.887 0.930 4,115,930 0.9086 4.86%
2001-09-28 0 1.850 1.840 1.850 1.830 1.860 12,147,000 22,430,550 1.8466 0.882 0.877 0.882 0.872 0.887 25,482,266 0.8802 1.65%
2001-09-27 0 1.820 1.810 1.830 1.730 1.830 2,048,000 3,697,740 1.8055 0.868 0.863 0.872 0.825 0.872 4,296,343 0.8607 4.00%
2001-09-26 0 1.750 1.750 1.770 1.730 1.850 5,229,000 9,330,332 1.7843 0.834 0.834 0.844 0.825 0.882 10,969,521 0.8506 -5.41%
2001-09-25 0 1.850 1.840 1.850 1.720 1.890 22,942,000 41,824,140 1.8230 0.882 0.877 0.882 0.820 0.901 48,128,273 0.8690 11.45%
2001-09-24 0 1.660 1.640 1.680 1.510 1.680 9,504,000 15,011,850 1.5795 0.791 0.782 0.801 0.720 0.801 19,937,717 0.7529 11.41%
2001-09-21 0 1.490 1.490 1.500 1.400 1.500 8,394,000 12,235,970 1.4577 0.710 0.710 0.715 0.667 0.715 17,609,133 0.6949 3.47%
2001-09-20 0 1.440 1.430 1.440 1.370 1.500 2,796,000 4,054,420 1.4501 0.686 0.682 0.686 0.653 0.715 5,865,515 0.6912 -0.69%
2001-09-19 0 1.450 1.460 1.470 1.320 1.470 12,496,000 17,633,560 1.4111 0.691 0.696 0.701 0.629 0.701 26,214,406 0.6727 9.85%
2001-09-18 0 1.320 1.320 1.330 1.320 1.410 4,237,000 5,758,770 1.3592 0.629 0.629 0.634 0.629 0.672 8,888,479 0.6479 -2.94%
2001-09-17 0 1.360 1.370 1.380 1.350 1.390 6,218,000 8,481,164 1.3640 0.648 0.653 0.658 0.644 0.663 13,044,268 0.6502 -6.85%
2001-09-14 0 1.460 1.460 1.470 1.430 1.550 2,232,000 3,311,340 1.4836 0.696 0.696 0.701 0.682 0.739 4,682,343 0.7072 -2.67%
2001-09-13 0 1.500 1.500 1.510 1.500 1.550 684,000 1,037,320 1.5165 0.715 0.715 0.720 0.715 0.739 1,434,911 0.7229 3.45%
2001-09-12 0 1.450 1.450 1.550 1.380 1.530 6,243,000 9,321,874 1.4932 0.691 0.691 0.739 0.658 0.729 13,096,714 0.7118 -12.12%
2001-09-11 0 1.650 1.650 1.660 1.650 1.700 3,392,000 5,639,536 1.6626 0.787 0.787 0.791 0.787 0.810 7,115,818 0.7925 -3.51%
2001-09-10 0 1.710 1.700 1.710 1.660 1.720 3,725,000 6,302,420 1.6919 0.815 0.810 0.815 0.791 0.820 7,814,394 0.8065 3.01%
2001-09-07 0 1.660 1.650 1.660 1.660 1.700 4,075,000 6,828,780 1.6758 0.791 0.787 0.791 0.791 0.810 8,548,632 0.7988 -4.60%
2001-09-06 0 1.740 1.730 1.750 1.670 1.770 3,880,000 6,665,120 1.7178 0.829 0.825 0.834 0.796 0.844 8,139,556 0.8189 3.57%
2001-09-05 0 1.680 1.680 1.690 1.630 1.690 3,925,000 6,552,958 1.6695 0.801 0.801 0.806 0.777 0.806 8,233,958 0.7958 1.20%
2001-09-04 0 1.660 1.650 1.660 1.570 1.740 9,429,500 15,422,880 1.6356 0.791 0.787 0.791 0.748 0.829 19,781,429 0.7797 -6.21%
2001-09-03 0 1.770 1.750 1.770 1.740 1.800 908,000 1,606,920 1.7697 0.844 0.834 0.844 0.829 0.858 1,904,824 0.8436 -3.80%
2001-08-31 0 1.840 1.830 1.840 1.800 1.890 1,288,000 2,380,240 1.8480 0.877 0.872 0.877 0.858 0.901 2,701,997 0.8809 0.55%
2001-08-30 0 1.830 1.810 1.840 1.820 1.900 982,000 1,814,980 1.8482 0.872 0.863 0.877 0.868 0.906 2,060,063 0.8810 -1.08%
2001-08-29 0 1.850 1.830 1.850 1.830 1.880 247,000 455,200 1.8429 0.882 0.872 0.882 0.872 0.896 518,162 0.8785 -0.54%
2001-08-28 0 1.860 1.830 1.890 1.830 1.920 457,000 844,810 1.8486 0.887 0.872 0.901 0.872 0.915 958,705 0.8812 -1.06%
2001-08-27 0 1.880 1.850 1.880 1.850 1.920 248,000 469,100 1.8915 0.896 0.882 0.896 0.882 0.915 520,260 0.9017 0.00%
2001-08-24 0 1.880 1.860 1.890 1.880 1.920 667,000 1,265,670 1.8976 0.896 0.887 0.901 0.896 0.915 1,399,248 0.9045 -2.08%
2001-08-23 0 1.920 1.910 1.920 1.900 1.960 4,416,000 8,579,640 1.9429 0.915 0.910 0.915 0.906 0.934 9,263,990 0.9261 -1.54%
2001-08-22 0 1.950 1.950 1.960 1.930 2.025 1,738,000 3,447,210 1.9834 0.930 0.930 0.934 0.920 0.965 3,646,018 0.9455 -3.70%
2001-08-21 0 2.025 2.000 2.025 2.000 2.025 2,348,000 4,734,800 2.0165 0.965 0.953 0.965 0.953 0.965 4,925,690 0.9612 1.25%
2001-08-20 0 2.000 1.980 2.000 1.980 2.050 3,458,000 6,938,260 2.0064 0.953 0.944 0.953 0.944 0.977 7,254,275 0.9564 -2.44%
2001-08-17 0 2.050 2.025 2.050 1.980 2.050 1,708,000 3,434,760 2.0110 0.977 0.965 0.977 0.944 0.977 3,583,083 0.9586 3.54%
2001-08-16 0 1.980 1.970 1.980 1.940 2.025 7,944,000 15,797,380 1.9886 0.944 0.939 0.944 0.925 0.965 16,665,112 0.9479 2.06%
2001-08-15 0 1.940 1.930 1.940 1.930 1.960 1,486,000 2,874,940 1.9347 0.925 0.920 0.925 0.920 0.934 3,117,366 0.9222 0.52%
2001-08-14 0 1.930 1.930 1.950 1.920 1.980 1,895,000 3,679,640 1.9418 0.920 0.920 0.930 0.915 0.944 3,975,376 0.9256 -0.52%
2001-08-13 0 1.940 1.940 1.950 1.940 1.950 1,231,000 2,391,642 1.9428 0.925 0.925 0.930 0.925 0.930 2,582,421 0.9261 0.52%
2001-08-10 0 1.930 1.930 1.940 1.920 1.970 2,685,000 5,210,560 1.9406 0.920 0.920 0.925 0.915 0.939 5,632,657 0.9251 0.52%
2001-08-09 0 1.920 1.920 1.930 1.900 1.940 1,802,000 3,459,980 1.9201 0.915 0.915 0.920 0.906 0.925 3,780,278 0.9153 -2.04%
2001-08-08 0 1.960 1.940 1.960 1.850 1.980 9,061,000 17,583,870 1.9406 0.934 0.925 0.934 0.882 0.944 19,008,381 0.9251 5.95%
2001-08-07 0 1.850 1.840 1.860 1.710 1.850 7,135,000 12,692,230 1.7789 0.882 0.877 0.887 0.815 0.882 14,967,973 0.8480 3.35%
2001-08-06 0 1.790 1.790 1.800 1.770 1.840 15,516,000 28,028,440 1.8064 0.853 0.853 0.858 0.844 0.877 32,549,834 0.8611 -0.56%
2001-08-03 0 1.800 1.800 1.810 1.800 1.950 11,478,000 21,351,700 1.8602 0.858 0.858 0.863 0.858 0.930 24,078,821 0.8867 -8.63%
2001-08-02 0 1.970 1.970 1.980 1.950 2.000 3,491,000 6,831,640 1.9569 0.939 0.939 0.944 0.930 0.953 7,323,503 0.9328 -0.51%
2001-08-01 0 1.980 1.980 1.990 1.930 2.000 11,741,872 23,206,534 1.9764 0.944 0.944 0.949 0.920 0.953 24,632,378 0.9421 0.00%
2001-07-31 0 1.980 1.990 2.000 1.930 2.025 18,847,000 37,379,865 1.9833 0.944 0.949 0.953 0.920 0.965 39,537,685 0.9454 -4.58%
2001-07-30 0 2.075 2.025 2.050 2.000 2.075 13,610,000 27,328,850 2.0080 0.989 0.965 0.977 0.953 0.989 28,551,382 0.9572 1.22%
2001-07-27 0 2.050 2.050 2.075 2.050 2.150 3,834,000 8,005,270 2.0880 0.977 0.977 0.989 0.977 1.025 8,043,056 0.9953 -2.38%
2001-07-26 0 2.100 2.100 2.125 2.075 2.150 9,510,000 19,895,270 2.0920 1.001 1.001 1.013 0.989 1.025 19,950,304 0.9972 1.20%
2001-07-24 0 2.075 2.075 2.125 2.000 2.100 8,329,000 17,024,900 2.0441 0.989 0.989 1.013 0.953 1.001 17,472,774 0.9744 1.22%
2001-07-23 0 2.050 2.025 2.050 2.025 2.100 8,750,000 17,904,180 2.0462 0.977 0.965 0.977 0.965 1.001 18,355,958 0.9754 -3.53%
2001-07-20 0 2.125 2.100 2.125 1.970 2.150 19,147,000 39,687,258 2.0728 1.013 1.001 1.013 0.939 1.025 40,167,032 0.9881 7.32%
2001-07-19 0 1.980 1.970 1.980 1.910 2.000 14,199,708 27,655,647 1.9476 0.944 0.939 0.944 0.910 0.953 29,788,485 0.9284 -3.41%
2001-07-18 0 2.050 2.025 2.050 2.000 2.125 6,986,000 14,247,450 2.0394 0.977 0.965 0.977 0.953 1.013 14,655,397 0.9722 -2.38%
2001-07-17 0 2.100 2.075 2.100 2.025 2.250 16,414,000 34,053,750 2.0747 1.001 0.989 1.001 0.965 1.073 34,433,680 0.9890 -7.69%
2001-07-16 0 2.275 2.250 2.275 2.175 2.300 21,858,000 49,447,232 2.2622 1.084 1.073 1.084 1.037 1.096 45,854,232 1.0784 1.11%
2001-07-13 0 2.250 2.225 2.250 2.050 2.250 12,813,000 27,967,250 2.1827 1.073 1.061 1.073 0.977 1.073 26,879,416 1.0405 3.45%
2001-07-12 0 2.175 2.150 2.175 2.125 2.200 6,901,000 14,921,150 2.1622 1.037 1.025 1.037 1.013 1.049 14,477,082 1.0307 0.00%
2001-07-11 0 2.175 2.150 2.175 2.150 2.250 7,525,000 16,420,150 2.1821 1.037 1.025 1.037 1.025 1.073 15,786,124 1.0402 -3.33%
2001-07-10 0 2.250 2.225 2.250 2.175 2.250 6,884,000 15,309,250 2.2239 1.073 1.061 1.073 1.037 1.073 14,441,419 1.0601 4.65%
2001-07-09 0 2.150 2.150 2.175 2.150 2.300 7,706,000 16,988,800 2.2046 1.025 1.025 1.037 1.025 1.096 16,165,830 1.0509 -7.53%
2001-07-05 0 2.325 2.325 2.350 2.300 2.375 6,592,000 15,280,200 2.3180 1.108 1.108 1.120 1.096 1.132 13,828,854 1.1050 -2.11%
2001-07-04 0 2.375 2.350 2.375 2.275 2.400 7,532,000 17,752,150 2.3569 1.132 1.120 1.132 1.084 1.144 15,800,809 1.1235 4.40%
2001-07-03 0 2.275 2.250 2.275 2.200 2.300 10,395,000 23,426,150 2.2536 1.084 1.073 1.084 1.049 1.096 21,806,878 1.0743 3.41%
2001-06-29 0 2.200 2.175 2.200 2.125 2.275 7,564,000 16,664,896 2.2032 1.049 1.037 1.049 1.013 1.084 15,867,939 1.0502 0.00%
2001-06-28 0 2.200 2.200 2.225 2.125 2.250 20,935,153 46,181,321 2.2059 1.049 1.049 1.061 1.013 1.073 43,918,262 1.0515 1.15%
2001-06-27 0 2.175 2.150 2.175 2.125 2.275 37,686,412 83,198,256 2.2076 1.037 1.025 1.037 1.013 1.084 79,059,452 1.0524 -5.43%
2001-06-26 0 2.300 2.275 2.300 2.250 2.450 27,534,914 63,759,583 2.3156 1.096 1.084 1.096 1.073 1.168 57,763,398 1.1038 -5.15%
2001-06-22 0 2.425 2.425 2.450 2.400 2.600 12,478,914 31,172,833 2.4980 1.156 1.156 1.168 1.144 1.239 26,178,563 1.1908 -3.00%
2001-06-21 0 2.500 2.475 2.500 2.275 2.500 21,100,000 51,032,250 2.4186 1.192 1.180 1.192 1.084 1.192 44,264,082 1.1529 8.70%
2001-06-20 0 2.300 2.300 2.325 2.250 2.350 14,482,000 33,237,950 2.2951 1.096 1.096 1.108 1.073 1.120 30,380,684 1.0940 0.00%
2001-06-19 0 2.300 2.275 2.300 2.075 2.325 14,485,000 32,500,700 2.2437 1.096 1.084 1.096 0.989 1.108 30,386,978 1.0696 6.98%
2001-06-18 0 2.150 2.150 2.175 2.100 2.225 8,303,000 17,896,300 2.1554 1.025 1.025 1.037 1.001 1.061 17,418,231 1.0274 -2.27%
2001-06-15 0 2.200 2.175 2.200 2.025 2.225 29,464,000 62,094,160 2.1075 1.049 1.037 1.049 0.965 1.061 61,810,280 1.0046 2.33%
2001-06-14 0 2.150 2.150 2.175 1.980 2.175 24,657,000 50,944,364 2.0661 1.025 1.025 1.037 0.944 1.037 51,726,041 0.9849 1.18%
2001-06-13 0 2.125 2.100 2.125 2.050 2.250 19,490,000 41,716,600 2.1404 1.013 1.001 1.013 0.977 1.073 40,886,586 1.0203 -2.30%
2001-06-12 0 2.175 2.175 2.200 2.150 2.325 10,935,000 24,232,825 2.2161 1.037 1.037 1.049 1.025 1.108 22,939,703 1.0564 -7.45%
2001-06-11 0 2.350 2.325 2.350 2.300 2.400 12,812,000 30,023,550 2.3434 1.120 1.108 1.120 1.096 1.144 26,877,318 1.1171 2.17%
2001-06-08 0 2.300 2.275 2.325 2.200 2.350 14,890,000 33,962,700 2.2809 1.096 1.084 1.108 1.049 1.120 31,236,596 1.0873 5.75%
2001-06-07 0 2.175 2.175 2.200 2.125 2.300 10,669,000 23,468,200 2.1997 1.037 1.037 1.049 1.013 1.096 22,381,682 1.0485 -3.33%
2001-06-06 0 2.250 2.200 2.250 2.175 2.350 8,869,000 19,841,500 2.2372 1.073 1.049 1.073 1.037 1.120 18,605,599 1.0664 -2.17%
2001-06-05 0 2.300 2.275 2.300 2.275 2.450 25,794,000 60,957,350 2.3632 1.096 1.084 1.096 1.084 1.168 54,111,267 1.1265 -2.13%
2001-06-04 0 2.350 2.325 2.350 2.300 2.425 16,284,000 38,385,000 2.3572 1.120 1.108 1.120 1.096 1.156 34,160,963 1.1237 4.44%
2001-06-01 0 2.250 2.225 2.250 2.200 2.275 7,446,000 16,574,300 2.2259 1.073 1.061 1.073 1.049 1.084 15,620,396 1.0611 0.00%
2001-05-31 0 2.250 2.225 2.250 2.125 2.250 11,437,000 25,353,200 2.2168 1.073 1.061 1.073 1.013 1.073 23,992,811 1.0567 0.00%
2001-05-30 0 2.250 2.225 2.275 2.150 2.375 24,314,000 54,116,250 2.2257 1.073 1.061 1.084 1.025 1.132 51,006,488 1.0610 -6.25%
2001-05-29 0 2.400 2.375 2.400 2.350 2.600 19,308,100 46,995,498 2.4340 1.144 1.132 1.144 1.120 1.239 40,504,992 1.1602 -6.80%
2001-05-28 0 2.575 2.550 2.575 2.375 2.575 15,315,000 38,002,425 2.4814 1.227 1.216 1.227 1.132 1.227 32,128,171 1.1828 8.42%
2001-05-25 0 2.375 2.375 2.400 2.275 2.450 13,109,000 31,193,850 2.3796 1.132 1.132 1.144 1.084 1.168 27,500,372 1.1343 3.26%
2001-05-24 0 2.300 2.275 2.300 2.225 2.325 16,248,000 37,181,490 2.2884 1.096 1.084 1.096 1.061 1.108 34,085,441 1.0908 0.00%
2001-05-23 0 2.300 2.275 2.300 2.275 2.450 8,122,000 18,925,950 2.3302 1.096 1.084 1.096 1.084 1.168 17,038,525 1.1108 -6.12%
2001-05-22 0 2.450 2.450 2.475 2.300 2.450 6,836,000 16,401,500 2.3993 1.168 1.168 1.180 1.096 1.168 14,340,723 1.1437 7.69%
2001-05-21 0 2.275 2.250 2.275 2.225 2.350 4,756,769 10,787,273 2.2678 1.084 1.073 1.084 1.061 1.120 9,978,863 1.0810 0.00%
2001-05-18 0 2.275 2.275 2.300 2.225 2.350 11,274,000 25,851,550 2.2930 1.084 1.084 1.096 1.061 1.120 23,650,865 1.0930 -0.22%
2001-05-17 0 2.300 2.300 2.325 2.300 2.400 9,682,000 22,819,936 2.3569 1.087 1.087 1.099 1.087 1.134 20,489,298 1.1137 -2.13%
2001-05-16 0 2.350 2.350 2.375 2.325 2.550 16,995,000 41,253,030 2.4274 1.110 1.110 1.122 1.099 1.205 35,965,257 1.1470 -5.05%
2001-05-15 0 2.475 2.475 2.500 2.300 2.500 15,754,000 38,318,450 2.4323 1.170 1.170 1.181 1.087 1.181 33,339,021 1.1494 7.61%
2001-05-14 0 2.300 2.300 2.325 2.175 2.350 6,544,000 14,976,700 2.2886 1.087 1.087 1.099 1.028 1.110 13,848,581 1.0815 2.22%
2001-05-11 0 2.250 2.250 2.275 2.125 2.325 12,620,000 28,285,100 2.2413 1.063 1.063 1.075 1.004 1.099 26,706,769 1.0591 3.45%
2001-05-10 0 2.175 2.150 2.175 2.050 2.200 21,240,000 45,487,568 2.1416 1.028 1.016 1.028 0.969 1.040 44,948,635 1.0120 1.16%
2001-05-09 0 2.150 2.100 2.150 1.970 2.200 11,752,500 24,195,010 2.0587 1.016 0.992 1.016 0.931 1.040 24,870,943 0.9728 9.14%
2001-05-08 0 1.970 1.970 1.980 1.950 2.025 4,306,000 8,537,480 1.9827 0.931 0.931 0.936 0.921 0.957 9,112,468 0.9369 -2.72%
2001-05-07 0 2.025 2.000 2.025 2.000 2.100 4,706,000 9,620,750 2.0444 0.957 0.945 0.957 0.945 0.992 9,958,958 0.9660 0.00%
2001-05-04 0 2.025 2.025 2.075 2.025 2.100 9,543,000 19,740,146 2.0685 0.957 0.957 0.981 0.957 0.992 20,195,142 0.9775 -1.22%
2001-05-03 0 2.050 2.050 2.075 2.050 2.150 10,364,000 21,883,874 2.1115 0.969 0.969 0.981 0.969 1.016 21,932,564 0.9978 -2.38%
2001-05-02 0 2.100 2.075 2.125 2.050 2.225 26,982,000 58,032,250 2.1508 0.992 0.981 1.004 0.969 1.051 57,100,003 1.0163 5.00%
2001-04-27 0 2.000 1.990 2.000 1.940 2.025 5,486,000 10,877,770 1.9828 0.945 0.940 0.945 0.917 0.957 11,609,614 0.9370 3.09%
2001-04-26 0 1.940 1.930 1.940 1.860 1.950 3,641,000 6,937,350 1.9053 0.917 0.912 0.917 0.879 0.921 7,705,178 0.9003 2.11%
2001-04-25 0 1.900 1.900 1.910 1.880 1.970 4,873,500 9,349,080 1.9184 0.898 0.898 0.903 0.888 0.931 10,313,426 0.9065 -1.55%
2001-04-24 0 1.930 1.930 1.940 1.920 2.075 7,078,000 13,859,640 1.9581 0.912 0.912 0.917 0.907 0.981 14,978,646 0.9253 -6.99%
2001-04-23 0 2.075 2.050 2.100 1.960 2.150 23,120,000 47,432,182 2.0516 0.981 0.969 0.992 0.926 1.016 48,927,139 0.9694 6.41%
2001-04-20 0 1.950 1.950 1.960 1.880 1.950 29,298,000 56,183,320 1.9177 0.921 0.921 0.926 0.888 0.921 62,001,182 0.9062 4.28%
2001-04-19 0 1.870 1.860 1.870 1.800 1.950 27,426,000 51,617,102 1.8820 0.884 0.879 0.884 0.851 0.921 58,039,608 0.8893 4.47%
2001-04-18 0 1.790 1.790 1.800 1.680 1.830 17,750,000 31,435,700 1.7710 0.846 0.846 0.851 0.794 0.865 37,563,007 0.8369 8.48%
2001-04-17 0 1.650 1.650 1.660 1.640 1.690 3,998,000 6,651,080 1.6636 0.780 0.780 0.784 0.775 0.799 8,460,671 0.7861 0.61%
2001-04-12 0 1.640 1.630 1.640 1.630 1.700 4,962,000 8,248,080 1.6622 0.775 0.770 0.775 0.770 0.803 10,500,712 0.7855 -2.96%
2001-04-11 0 1.690 1.690 1.700 1.570 1.710 15,462,000 25,734,220 1.6644 0.799 0.799 0.803 0.742 0.808 32,721,083 0.7865 3.68%
2001-04-10 0 1.630 1.620 1.640 1.580 1.690 21,128,000 34,987,080 1.6560 0.770 0.766 0.775 0.747 0.799 44,711,618 0.7825 0.00%
2001-04-09 0 1.630 1.630 1.640 1.470 1.650 25,868,000 40,453,780 1.5639 0.770 0.770 0.775 0.695 0.780 54,742,528 0.7390 10.14%
2001-04-06 0 1.480 1.470 1.480 1.460 1.630 18,440,000 28,313,940 1.5355 0.699 0.695 0.699 0.690 0.770 39,023,203 0.7256 -5.13%
2001-04-04 0 1.560 1.540 1.550 1.550 1.620 12,840,000 20,342,500 1.5843 0.737 0.728 0.732 0.732 0.766 27,172,339 0.7486 -6.02%
2001-04-03 0 1.660 1.660 1.670 1.650 1.770 23,368,000 40,124,660 1.7171 0.784 0.784 0.789 0.780 0.836 49,451,963 0.8114 -5.14%
2001-04-02 0 1.750 1.740 1.750 1.630 1.760 32,620,000 55,135,700 1.6902 0.827 0.822 0.827 0.770 0.832 69,031,284 0.7987 6.06%
2001-03-30 0 1.650 1.650 1.660 1.610 1.660 18,858,000 30,864,320 1.6367 0.780 0.780 0.784 0.761 0.784 39,907,785 0.7734 2.48%
2001-03-29 0 1.610 1.610 1.620 1.590 1.650 13,150,000 21,356,950 1.6241 0.761 0.761 0.766 0.751 0.780 27,828,369 0.7675 -0.62%
2001-03-28 0 1.620 1.620 1.630 1.590 1.670 7,156,000 11,717,240 1.6374 0.766 0.766 0.770 0.751 0.789 15,143,712 0.7737 0.00%
2001-03-27 0 1.620 1.610 1.620 1.610 1.730 10,912,000 18,314,920 1.6784 0.766 0.761 0.766 0.761 0.817 23,092,255 0.7931 -5.81%
2001-03-26 0 1.720 1.710 1.720 1.650 1.730 36,050,000 60,688,590 1.6835 0.813 0.808 0.813 0.780 0.817 76,289,938 0.7955 6.17%
2001-03-23 0 1.620 1.620 1.630 1.560 1.640 31,148,000 50,020,760 1.6059 0.766 0.766 0.770 0.737 0.775 65,916,200 0.7589 3.18%
2001-03-22 0 1.570 1.570 1.580 1.540 1.660 21,992,000 35,405,640 1.6099 0.742 0.742 0.747 0.728 0.784 46,540,037 0.7608 -7.10%
2001-03-21 0 1.690 1.680 1.690 1.660 1.730 17,876,000 30,212,192 1.6901 0.799 0.794 0.799 0.784 0.817 37,829,652 0.7986 -2.31%
2001-03-20 0 1.730 1.720 1.730 1.720 1.800 5,929,000 10,382,910 1.7512 0.817 0.813 0.817 0.813 0.851 12,547,103 0.8275 -2.81%
2001-03-19 0 1.780 1.780 1.790 1.780 1.850 4,238,000 7,695,860 1.8159 0.841 0.841 0.846 0.841 0.874 8,968,565 0.8581 -1.11%
2001-03-16 0 1.800 1.790 1.800 1.710 1.850 13,368,000 23,857,940 1.7847 0.851 0.846 0.851 0.808 0.874 28,289,706 0.8433 4.65%
2001-03-15 0 1.720 1.710 1.720 1.590 1.730 6,644,000 11,245,720 1.6926 0.813 0.808 0.813 0.751 0.817 14,060,204 0.7998 3.61%
2001-03-14 0 1.660 1.660 1.680 1.650 1.740 13,774,000 23,449,620 1.7025 0.784 0.784 0.794 0.780 0.822 29,148,894 0.8045 -1.19%
2001-03-13 0 1.680 1.670 1.690 1.570 1.700 24,992,000 40,747,280 1.6304 0.794 0.789 0.799 0.742 0.803 52,888,714 0.7704 -1.18%
2001-03-12 0 1.700 1.690 1.700 1.630 1.760 12,311,000 20,768,360 1.6870 0.803 0.799 0.803 0.770 0.832 26,052,855 0.7972 -6.59%
2001-03-09 0 1.820 1.810 1.820 1.810 1.850 4,289,000 7,851,000 1.8305 0.860 0.855 0.860 0.855 0.874 9,076,492 0.8650 0.00%
2001-03-08 0 1.820 1.820 1.830 1.810 1.880 8,312,000 15,329,310 1.8442 0.860 0.860 0.865 0.855 0.888 17,590,068 0.8715 -2.15%
2001-03-07 0 1.860 1.850 1.860 1.800 1.930 29,116,000 54,829,360 1.8831 0.879 0.874 0.879 0.851 0.912 61,616,029 0.8899 -1.59%
2001-03-06 0 1.890 1.890 1.900 1.720 1.900 40,436,000 73,763,240 1.8242 0.893 0.893 0.898 0.813 0.898 85,571,705 0.8620 9.88%
2001-03-05 0 1.720 1.720 1.730 1.650 1.750 29,086,000 49,424,160 1.6992 0.813 0.813 0.817 0.780 0.827 61,552,542 0.8030 0.58%
2001-03-02 0 1.710 1.700 1.710 1.640 1.740 34,257,000 58,446,660 1.7061 0.808 0.803 0.808 0.775 0.822 72,495,546 0.8062 -1.72%
2001-03-01 0 1.740 1.730 1.740 1.740 1.900 33,556,000 60,518,140 1.8035 0.822 0.817 0.822 0.822 0.898 71,012,071 0.8522 -8.42%
2001-02-28 0 1.900 1.900 1.910 1.890 2.050 28,390,000 55,468,670 1.9538 0.898 0.898 0.903 0.893 0.969 60,079,649 0.9233 -6.17%
2001-02-27 0 2.025 2.000 2.025 1.940 2.050 62,642,000 124,690,880 1.9905 0.957 0.945 0.957 0.917 0.969 132,564,614 0.9406 3.32%
2001-02-26 0 1.960 1.950 1.960 1.840 2.000 48,276,000 92,926,040 1.9249 0.926 0.921 0.926 0.869 0.945 102,162,915 0.9096 1.03%
2001-02-23 0 1.940 1.940 1.950 1.900 2.025 73,997,000 145,010,780 1.9597 0.917 0.917 0.921 0.898 0.957 156,594,357 0.9260 3.19%
2001-02-22 0 1.880 1.880 1.890 1.840 1.980 56,199,000 105,988,740 1.8860 0.888 0.888 0.893 0.869 0.936 118,929,771 0.8912 -2.59%
2001-02-21 0 1.930 1.920 1.930 1.880 2.150 55,006,000 109,115,590 1.9837 0.912 0.907 0.912 0.888 1.016 116,405,114 0.9374 -16.09%
2001-02-20 0 2.300 2.300 2.325 2.275 2.450 75,462,000 178,771,100 2.3690 1.087 1.087 1.099 1.075 1.158 159,694,628 1.1195 3.37%
2001-02-19 0 2.225 2.200 2.225 1.990 2.225 42,648,000 90,998,440 2.1337 1.051 1.040 1.051 0.940 1.051 90,252,796 1.0083 11.81%
2001-02-16 0 1.990 1.990 2.000 1.960 2.050 8,350,000 16,741,930 2.0050 0.940 0.940 0.945 0.926 0.969 17,670,485 0.9475 1.53%
2001-02-15 0 1.960 1.950 1.960 1.940 2.025 8,568,000 16,990,270 1.9830 0.926 0.921 0.926 0.917 0.957 18,131,822 0.9370 0.00%
2001-02-14 0 1.960 1.960 1.970 1.940 2.100 13,650,300 27,777,126 2.0349 0.926 0.926 0.931 0.917 0.992 28,887,116 0.9616 -5.54%
2001-02-13 0 2.075 2.050 2.075 2.025 2.225 50,376,000 107,881,300 2.1415 0.981 0.969 0.981 0.957 1.051 106,606,989 1.0120 1.22%
2001-02-12 0 2.050 2.050 2.075 1.860 2.075 48,000,000 95,201,110 1.9834 0.969 0.969 0.981 0.879 0.981 101,578,836 0.9372 11.41%
2001-02-09 0 1.840 1.840 1.850 1.750 1.870 13,982,000 25,634,960 1.8334 0.869 0.869 0.874 0.827 0.884 29,589,069 0.8664 5.14%
2001-02-08 0 1.750 1.750 1.770 1.740 1.810 6,684,000 11,890,200 1.7789 0.827 0.827 0.836 0.822 0.855 14,144,853 0.8406 1.16%
2001-02-07 0 1.730 1.730 1.740 1.720 1.790 4,838,000 8,528,700 1.7629 0.817 0.817 0.822 0.813 0.846 10,238,300 0.8330 0.58%
2001-02-06 0 1.720 1.720 1.730 1.680 1.730 3,428,000 5,825,100 1.6993 0.813 0.813 0.817 0.794 0.817 7,254,422 0.8030 0.58%
2001-02-05 0 1.710 1.700 1.710 1.690 1.720 2,905,000 4,946,714 1.7028 0.808 0.803 0.808 0.799 0.813 6,147,636 0.8047 0.00%
2001-02-02 0 1.710 1.700 1.710 1.700 1.730 4,148,000 7,102,620 1.7123 0.808 0.803 0.808 0.803 0.817 8,778,104 0.8091 1.18%
2001-02-01 0 1.690 1.680 1.690 1.640 1.700 7,304,000 12,262,730 1.6789 0.799 0.794 0.799 0.775 0.803 15,456,913 0.7933 3.05%
2001-01-31 0 1.640 1.630 1.640 1.610 1.660 5,974,000 9,789,460 1.6387 0.775 0.770 0.775 0.761 0.784 12,642,333 0.7743 -0.61%
2001-01-30 0 1.650 1.650 1.670 1.620 1.670 1,652,000 2,720,360 1.6467 0.780 0.780 0.789 0.766 0.789 3,496,005 0.7781 -1.20%
2001-01-29 0 1.670 1.670 1.680 1.630 1.710 2,175,000 3,627,100 1.6676 0.789 0.789 0.794 0.770 0.808 4,602,791 0.7880 1.21%
2001-01-23 0 1.650 1.640 1.650 1.640 1.650 1,038,000 1,707,740 1.6452 0.780 0.775 0.780 0.775 0.780 2,196,642 0.7774 0.00%
2001-01-22 0 1.650 1.630 1.650 1.630 1.670 270,000 448,100 1.6596 0.780 0.770 0.780 0.770 0.789 571,381 0.7842 -1.79%
2001-01-19 0 1.680 1.650 1.680 1.620 1.700 6,688,000 11,102,700 1.6601 0.794 0.780 0.794 0.766 0.803 14,153,318 0.7845 3.70%
2001-01-18 0 1.620 1.620 1.640 1.560 1.630 3,400,000 5,461,680 1.6064 0.766 0.766 0.775 0.737 0.770 7,195,168 0.7591 3.85%
2001-01-17 0 1.560 1.560 1.570 1.550 1.670 2,532,000 4,020,380 1.5878 0.737 0.737 0.742 0.732 0.789 5,358,284 0.7503 -7.14%
2001-01-16 0 1.680 1.650 1.680 1.660 1.680 153,000 254,610 1.6641 0.794 0.780 0.794 0.784 0.794 323,783 0.7864 0.00%
2001-01-15 0 1.680 1.670 1.680 1.670 1.710 1,092,000 1,841,620 1.6865 0.794 0.789 0.794 0.789 0.808 2,310,919 0.7969 -1.75%
2001-01-12 0 1.710 1.710 1.720 1.680 1.720 5,206,000 8,874,240 1.7046 0.808 0.808 0.813 0.794 0.813 11,017,071 0.8055 0.59%
2001-01-11 0 1.700 1.700 1.710 1.670 1.780 2,194,000 3,786,960 1.7261 0.803 0.803 0.808 0.789 0.841 4,642,999 0.8156 -2.86%
2001-01-10 0 1.750 1.750 1.760 1.680 1.770 5,752,000 10,015,960 1.7413 0.827 0.827 0.832 0.794 0.836 12,172,531 0.8228 2.34%
2001-01-09 0 1.710 1.710 1.720 1.690 1.780 7,356,000 12,746,992 1.7329 0.808 0.808 0.813 0.799 0.841 15,566,957 0.8188 -2.29%
2001-01-08 0 1.750 1.750 1.760 1.660 1.760 10,146,000 17,478,620 1.7227 0.827 0.827 0.832 0.784 0.832 21,471,227 0.8140 4.17%
2001-01-05 0 1.680 1.670 1.680 1.640 1.720 6,604,000 11,155,920 1.6893 0.794 0.789 0.794 0.775 0.813 13,975,555 0.7982 3.07%
2001-01-04 0 1.630 1.630 1.640 1.610 1.660 4,993,000 8,151,760 1.6326 0.770 0.770 0.775 0.761 0.784 10,566,315 0.7715 1.87%
2001-01-03 0 1.600 1.590 1.600 1.600 1.630 2,240,000 3,616,448 1.6145 0.756 0.751 0.756 0.756 0.770 4,740,346 0.7629 -1.84%
2001-01-02 0 1.630 1.630 1.640 1.600 1.640 1,074,000 1,744,300 1.6241 0.770 0.770 0.775 0.756 0.775 2,272,826 0.7675 0.00%
2000-12-29 0 1.630 1.630 1.640 1.590 1.650 4,426,000 7,186,676 1.6237 0.770 0.770 0.775 0.751 0.780 9,366,415 0.7673 0.62%
2000-12-28 0 1.620 1.610 1.620 1.570 1.650 4,296,000 6,891,980 1.6043 0.766 0.761 0.766 0.742 0.780 9,091,306 0.7581 -2.99%
2000-12-27 0 1.670 1.680 1.690 1.660 1.690 840,000 1,412,960 1.6821 0.789 0.794 0.799 0.784 0.799 1,777,630 0.7949 -4.02%
2000-12-22 0 1.740 1.730 1.750 1.730 1.750 1,629,000 2,829,540 1.7370 0.822 0.817 0.827 0.817 0.827 3,447,332 0.8208 1.16%
2000-12-21 0 1.720 1.720 1.730 1.680 1.730 1,972,000 3,357,880 1.7028 0.813 0.813 0.817 0.794 0.817 4,173,197 0.8046 0.00%
2000-12-20 0 1.720 1.710 1.720 1.660 1.740 3,980,000 6,811,040 1.7113 0.813 0.808 0.813 0.784 0.822 8,422,579 0.8087 -2.27%
2000-12-19 0 1.760 1.740 1.750 1.700 1.780 3,244,000 5,658,140 1.7442 0.832 0.822 0.827 0.803 0.841 6,865,036 0.8242 -1.12%
2000-12-18 0 1.780 1.770 1.780 1.760 1.780 3,456,000 6,139,640 1.7765 0.841 0.836 0.841 0.832 0.841 7,313,676 0.8395 0.00%
2000-12-15 0 1.780 1.770 1.780 1.770 1.800 2,754,000 4,901,420 1.7797 0.841 0.836 0.841 0.836 0.851 5,828,086 0.8410 -1.66%
2000-12-14 0 1.810 1.800 1.810 1.760 1.830 1,460,000 2,624,620 1.7977 0.855 0.851 0.855 0.832 0.865 3,089,690 0.8495 0.00%
2000-12-13 0 1.810 1.810 1.820 1.770 1.820 1,410,000 2,538,680 1.8005 0.855 0.855 0.860 0.836 0.860 2,983,878 0.8508 2.26%
2000-12-12 0 1.770 1.760 1.770 1.740 1.800 3,160,000 5,616,800 1.7775 0.836 0.832 0.836 0.822 0.851 6,687,273 0.8399 -2.75%
2000-12-11 0 1.820 1.810 1.820 1.810 1.860 3,874,000 7,104,400 1.8339 0.860 0.855 0.860 0.855 0.879 8,198,259 0.8666 -1.62%
2000-12-08 0 1.850 1.840 1.850 1.830 1.890 4,554,000 8,470,420 1.8600 0.874 0.869 0.874 0.865 0.893 9,637,292 0.8789 -0.54%
2000-12-07 0 1.860 1.860 1.870 1.780 1.880 9,398,000 17,334,500 1.8445 0.879 0.879 0.884 0.841 0.888 19,888,290 0.8716 2.20%
2000-12-06 0 1.820 1.810 1.820 1.730 1.850 12,350,000 22,175,040 1.7955 0.860 0.855 0.860 0.817 0.874 26,135,388 0.8485 3.41%
2000-12-05 0 1.760 1.750 1.760 1.630 1.790 14,918,000 25,689,160 1.7220 0.832 0.827 0.832 0.770 0.846 31,569,856 0.8137 9.32%
2000-12-04 0 1.610 1.600 1.630 1.570 1.620 2,776,000 4,447,080 1.6020 0.761 0.756 0.770 0.742 0.766 5,874,643 0.7570 2.55%
2000-12-01 0 1.570 1.570 1.580 1.530 1.630 6,968,000 11,016,460 1.5810 0.742 0.742 0.747 0.723 0.770 14,745,861 0.7471 -0.63%
2000-11-30 0 1.580 1.580 1.600 1.550 1.670 2,488,000 3,998,920 1.6073 0.747 0.747 0.756 0.732 0.789 5,265,170 0.7595 -3.66%
2000-11-29 0 1.640 1.610 1.650 1.560 1.670 2,603,000 4,207,190 1.6163 0.775 0.761 0.780 0.737 0.789 5,508,536 0.7638 0.00%
2000-11-28 0 1.640 1.620 1.640 1.630 1.740 5,747,000 9,595,890 1.6697 0.775 0.766 0.775 0.770 0.822 12,161,949 0.7890 -4.09%
2000-11-27 0 1.710 1.710 1.720 1.700 1.800 6,084,000 10,642,200 1.7492 0.808 0.808 0.813 0.803 0.851 12,875,117 0.8266 -1.16%
2000-11-24 0 1.730 1.730 1.740 1.600 1.760 22,393,000 38,366,446 1.7133 0.817 0.817 0.822 0.756 0.832 47,388,643 0.8096 9.49%
2000-11-23 0 1.580 1.570 1.580 1.570 1.590 3,121,000 4,912,260 1.5739 0.747 0.742 0.747 0.742 0.751 6,604,741 0.7437 -1.86%
2000-11-22 0 1.610 1.610 1.620 1.590 1.670 2,804,000 4,544,880 1.6209 0.761 0.761 0.766 0.751 0.789 5,933,897 0.7659 -1.23%
2000-11-21 0 1.630 1.620 1.640 1.590 1.640 2,270,000 3,692,280 1.6266 0.770 0.766 0.775 0.751 0.775 4,803,832 0.7686 1.24%
2000-11-20 0 1.610 1.630 1.640 1.580 1.630 1,692,000 2,729,220 1.6130 0.761 0.770 0.775 0.747 0.770 3,580,654 0.7622 1.26%
2000-11-17 0 1.590 1.590 1.600 1.580 1.660 2,228,000 3,586,420 1.6097 0.751 0.751 0.756 0.747 0.784 4,714,951 0.7606 -1.24%
2000-11-16 0 1.610 1.610 1.620 1.520 1.630 3,040,000 4,834,640 1.5903 0.761 0.761 0.766 0.718 0.770 6,433,326 0.7515 5.92%
2000-11-15 0 1.520 1.540 1.550 1.500 1.550 1,938,000 2,957,520 1.5261 0.718 0.728 0.732 0.709 0.732 4,101,246 0.7211 1.33%
2000-11-14 0 1.500 1.500 1.510 1.500 1.530 1,224,000 1,847,020 1.5090 0.709 0.709 0.714 0.709 0.723 2,590,260 0.7131 0.00%
2000-11-13 0 1.500 1.500 1.520 1.480 1.530 1,896,000 2,852,040 1.5042 0.709 0.709 0.718 0.699 0.723 4,012,364 0.7108 -4.46%
2000-11-10 0 1.570 1.570 1.580 1.570 1.600 3,387,000 5,356,830 1.5816 0.742 0.742 0.747 0.742 0.756 7,167,657 0.7474 0.00%
2000-11-09 0 1.570 1.560 1.580 1.530 1.570 3,414,000 5,306,240 1.5543 0.742 0.737 0.747 0.723 0.742 7,224,795 0.7344 1.95%
2000-11-08 0 1.540 1.540 1.560 1.530 1.610 6,150,000 9,688,820 1.5754 0.728 0.728 0.737 0.723 0.761 13,014,788 0.7444 -2.53%
2000-11-07 0 1.580 1.570 1.580 1.530 1.590 4,294,000 6,727,880 1.5668 0.747 0.742 0.747 0.723 0.751 9,087,073 0.7404 0.00%
2000-11-06 0 1.580 1.580 1.590 1.570 1.630 4,060,000 6,494,620 1.5997 0.747 0.747 0.751 0.742 0.770 8,591,877 0.7559 -2.47%
2000-11-03 0 1.620 1.610 1.620 1.590 1.640 12,967,000 21,010,260 1.6203 0.766 0.761 0.766 0.751 0.775 27,441,099 0.7656 1.25%
2000-11-02 0 1.600 1.590 1.600 1.570 1.660 4,065,000 6,571,770 1.6167 0.756 0.751 0.756 0.742 0.784 8,602,458 0.7639 -2.44%
2000-11-01 0 1.640 1.640 1.650 1.570 1.670 10,263,000 16,678,300 1.6251 0.775 0.775 0.780 0.742 0.789 21,718,825 0.7679 3.80%
2000-10-31 0 1.580 1.580 1.590 1.580 1.650 4,634,000 7,508,500 1.6203 0.747 0.747 0.751 0.747 0.780 9,806,590 0.7657 -1.25%
2000-10-30 0 1.600 1.590 1.610 1.570 1.630 2,652,000 4,252,120 1.6034 0.756 0.751 0.761 0.742 0.770 5,612,231 0.7577 0.00%
2000-10-27 0 1.600 1.590 1.600 1.560 1.650 7,890,000 12,517,560 1.5865 0.756 0.751 0.756 0.737 0.780 16,697,021 0.7497 2.56%
2000-10-26 0 1.560 1.560 1.570 1.500 1.570 3,830,000 5,904,020 1.5415 0.737 0.737 0.742 0.709 0.742 8,105,145 0.7284 4.00%
2000-10-25 0 1.500 1.490 1.500 1.490 1.520 3,530,000 5,320,260 1.5072 0.709 0.704 0.709 0.704 0.718 7,470,277 0.7122 1.35%
2000-10-24 0 1.480 1.470 1.480 1.460 1.520 4,101,000 6,100,260 1.4875 0.699 0.695 0.699 0.690 0.718 8,678,642 0.7029 2.07%
2000-10-23 0 1.450 1.450 1.470 1.430 1.520 3,846,000 5,681,660 1.4773 0.685 0.685 0.695 0.676 0.718 8,139,004 0.6981 -4.61%
2000-10-20 0 1.520 1.490 1.500 1.470 1.530 6,094,000 9,159,040 1.5030 0.718 0.704 0.709 0.695 0.723 12,896,280 0.7102 6.29%
2000-10-19 0 1.430 1.420 1.470 1.270 1.430 2,214,000 2,930,860 1.3238 0.676 0.671 0.695 0.600 0.676 4,685,324 0.6255 5.15%
2000-10-18 0 1.360 1.340 1.380 1.300 1.480 2,450,000 3,329,540 1.3590 0.643 0.633 0.652 0.614 0.699 5,184,753 0.6422 -9.93%
2000-10-17 0 1.510 1.510 1.520 1.490 1.530 3,302,000 4,993,140 1.5122 0.714 0.714 0.718 0.704 0.723 6,987,777 0.7146 -4.43%
2000-10-16 0 1.580 1.570 1.580 1.550 1.680 3,790,000 6,076,620 1.6033 0.747 0.742 0.747 0.732 0.794 8,020,496 0.7576 -1.86%
2000-10-13 1 1.610 - - - - 0 0 - 0.761 - - - - 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 0.761 0.766 0.770 0.709 0.770 8,481,833 0.7479 0.62%
2000-10-11 0 1.600 1.600 1.610 1.600 1.660 4,529,000 7,355,414 1.6241 0.756 0.756 0.761 0.756 0.784 9,584,386 0.7674 -3.61%
2000-10-10 0 1.660 1.650 1.660 1.610 1.660 6,987,000 11,426,820 1.6354 0.784 0.780 0.784 0.761 0.784 14,786,069 0.7728 0.00%
2000-10-09 0 1.660 1.650 1.680 1.630 1.700 5,178,000 8,642,900 1.6692 0.784 0.780 0.794 0.770 0.803 10,957,817 0.7887 1.22%
2000-10-05 0 1.640 1.630 1.650 1.610 1.650 3,356,000 5,463,420 1.6280 0.775 0.770 0.780 0.761 0.780 7,102,054 0.7693 1.86%
2000-10-04 0 1.610 1.610 1.630 1.580 1.690 8,579,000 14,028,460 1.6352 0.761 0.761 0.770 0.747 0.799 18,155,101 0.7727 -4.17%
2000-10-03 0 1.680 1.660 1.680 1.600 1.710 8,790,000 14,607,300 1.6618 0.794 0.784 0.794 0.756 0.808 18,601,624 0.7853 4.35%
2000-09-29 0 1.610 1.610 1.620 1.550 1.640 9,606,000 15,435,260 1.6068 0.761 0.761 0.766 0.732 0.775 20,328,465 0.7593 4.55%
2000-09-28 0 1.540 1.510 1.520 1.510 1.610 5,910,000 9,192,780 1.5555 0.728 0.714 0.718 0.714 0.761 12,506,894 0.7350 -2.53%
2000-09-27 0 1.580 1.570 1.580 1.480 1.620 15,198,000 23,900,060 1.5726 0.747 0.742 0.747 0.699 0.766 32,162,399 0.7431 3.95%
2000-09-26 0 1.520 1.510 1.520 1.360 1.520 15,194,000 22,216,000 1.4622 0.718 0.714 0.718 0.643 0.718 32,153,934 0.6909 11.76%
2000-09-25 0 1.360 1.350 1.360 1.340 1.390 3,540,000 4,787,720 1.3525 0.643 0.638 0.643 0.633 0.657 7,491,439 0.6391 3.03%
2000-09-22 0 1.320 1.310 1.330 1.250 1.340 13,230,000 17,312,660 1.3086 0.624 0.619 0.628 0.591 0.633 27,997,667 0.6184 3.13%
2000-09-21 0 1.280 1.280 1.290 1.280 1.340 6,494,000 8,484,380 1.3065 0.605 0.605 0.610 0.605 0.633 13,742,770 0.6174 -4.48%
2000-09-20 0 1.340 1.340 1.350 1.310 1.390 13,378,000 18,052,060 1.3494 0.633 0.633 0.638 0.619 0.657 28,310,868 0.6376 2.29%
2000-09-19 0 1.310 1.300 1.310 1.200 1.360 23,556,000 30,758,720 1.3058 0.619 0.614 0.619 0.567 0.643 49,849,814 0.6170 1.55%
2000-09-18 0 1.290 1.290 1.320 1.280 1.420 12,426,000 16,990,820 1.3674 0.610 0.610 0.624 0.605 0.671 26,296,221 0.6461 -11.64%
2000-09-15 0 1.460 1.460 1.470 1.370 1.480 27,283,000 39,177,350 1.4360 0.690 0.690 0.695 0.647 0.699 57,736,987 0.6785 5.80%
2000-09-14 0 1.380 1.370 1.380 1.250 1.400 25,950,000 34,291,954 1.3215 0.652 0.647 0.652 0.591 0.662 54,916,058 0.6244 6.98%
2000-09-12 0 1.290 1.290 1.300 1.170 1.370 41,414,000 51,506,380 1.2437 0.610 0.610 0.614 0.553 0.647 87,641,373 0.5877 -6.52%
2000-09-11 0 1.380 1.370 1.380 1.310 1.560 41,378,000 57,595,400 1.3919 0.652 0.647 0.652 0.619 0.737 87,565,189 0.6577 -14.81%
2000-09-08 1 1.620 - - - - 0 0 - 0.766 - - - - 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 0.766 0.766 0.770 0.761 0.799 13,700,446 0.7793 -1.82%
2000-09-06 0 1.650 1.650 1.660 1.640 1.720 10,502,000 17,693,370 1.6848 0.780 0.780 0.784 0.775 0.813 22,224,603 0.7961 -3.51%
2000-09-05 0 1.710 1.690 1.730 1.690 1.790 18,856,000 33,031,652 1.7518 0.808 0.799 0.817 0.799 0.846 39,903,553 0.8278 -2.29%
2000-09-04 0 1.750 1.750 1.760 1.670 1.760 18,640,000 32,050,860 1.7195 0.827 0.827 0.832 0.789 0.832 39,446,448 0.8125 4.17%
2000-09-01 0 1.680 1.680 1.690 1.620 1.710 13,520,000 22,544,180 1.6675 0.794 0.794 0.799 0.766 0.808 28,611,372 0.7879 1.20%
2000-08-31 0 1.660 1.660 1.670 1.650 1.740 8,900,000 15,065,716 1.6928 0.784 0.784 0.789 0.780 0.822 18,834,409 0.7999 0.00%
2000-08-30 0 1.660 1.650 1.660 1.660 1.700 2,372,000 3,973,360 1.6751 0.784 0.780 0.784 0.784 0.803 5,019,687 0.7916 -1.19%
2000-08-29 0 1.680 1.680 1.690 1.650 1.750 4,296,000 7,319,340 1.7038 0.794 0.794 0.799 0.780 0.827 9,091,306 0.8051 0.00%
2000-08-28 0 1.680 1.650 1.680 1.600 1.690 4,584,000 7,598,660 1.6576 0.794 0.780 0.794 0.756 0.799 9,700,779 0.7833 -1.18%
2000-08-25 0 1.700 1.690 1.700 1.660 1.780 9,644,000 16,426,420 1.7033 0.803 0.799 0.803 0.784 0.841 20,408,881 0.8049 -2.86%
2000-08-24 0 1.750 1.740 1.750 1.730 1.810 16,894,000 30,086,580 1.7809 0.827 0.822 0.827 0.817 0.855 35,751,518 0.8415 0.00%
2000-08-23 0 1.750 1.750 1.760 1.740 1.890 13,406,000 23,914,560 1.7839 0.827 0.827 0.832 0.822 0.893 28,370,122 0.8429 -5.91%
2000-08-22 0 1.860 1.860 1.870 1.790 1.880 8,614,000 15,867,360 1.8420 0.879 0.879 0.884 0.846 0.888 18,229,169 0.8704 1.09%
2000-08-21 0 1.840 1.830 1.850 1.800 1.920 18,956,000 35,086,640 1.8510 0.869 0.865 0.874 0.851 0.907 40,115,175 0.8746 -1.08%
2000-08-18 0 1.860 1.860 1.880 1.850 1.930 28,838,000 54,692,460 1.8965 0.879 0.879 0.888 0.874 0.912 61,027,718 0.8962 -1.59%
2000-08-17 0 1.890 1.890 1.900 1.750 1.910 56,854,000 105,914,580 1.8629 0.893 0.893 0.898 0.827 0.903 120,315,899 0.8803 6.78%
2000-08-16 0 1.770 1.770 1.790 1.750 1.830 12,632,000 22,466,300 1.7785 0.836 0.836 0.846 0.827 0.865 26,732,164 0.8404 -1.12%
2000-08-15 0 1.790 1.790 1.800 1.710 1.850 35,388,000 63,514,180 1.7948 0.846 0.846 0.851 0.808 0.874 74,888,997 0.8481 4.07%
2000-08-14 0 1.720 1.720 1.730 1.720 1.810 9,800,000 17,183,920 1.7535 0.813 0.813 0.817 0.813 0.855 20,739,012 0.8286 -2.27%
2000-08-11 0 1.760 1.760 1.770 1.700 1.800 25,168,000 44,072,820 1.7511 0.832 0.832 0.836 0.803 0.851 53,261,170 0.8275 -0.56%
2000-08-10 0 1.770 1.760 1.770 1.750 1.900 65,294,000 120,627,480 1.8475 0.836 0.832 0.836 0.827 0.898 138,176,844 0.8730 2.31%
2000-08-09 0 1.730 1.730 1.750 1.590 1.750 19,984,000 33,445,360 1.6736 0.817 0.817 0.827 0.751 0.827 42,290,655 0.7908 2.98%
2000-08-08 0 1.680 1.670 1.700 1.670 1.810 14,216,000 25,021,040 1.7601 0.794 0.789 0.803 0.789 0.855 30,084,265 0.8317 -4.00%
2000-08-07 0 1.750 1.740 1.770 1.710 1.780 9,202,000 16,071,260 1.7465 0.827 0.822 0.836 0.808 0.841 19,473,509 0.8253 2.34%
2000-08-04 0 1.710 1.700 1.720 1.680 1.830 13,236,000 23,290,580 1.7596 0.808 0.803 0.813 0.794 0.865 28,010,364 0.8315 -4.47%
2000-08-03 0 1.790 1.790 1.800 1.740 1.870 16,554,000 30,004,660 1.8125 0.846 0.846 0.851 0.822 0.884 35,032,001 0.8565 2.29%
2000-08-02 0 1.750 1.750 1.760 1.710 1.840 24,648,000 43,379,160 1.7599 0.827 0.827 0.832 0.808 0.869 52,160,732 0.8316 -4.89%
2000-08-01 0 1.840 1.830 1.840 1.590 1.880 66,260,000 115,973,420 1.7503 0.869 0.865 0.869 0.751 0.888 140,221,119 0.8271 17.95%
2000-07-31 0 1.560 1.550 1.560 1.450 1.570 15,880,000 24,223,960 1.5254 0.737 0.732 0.737 0.685 0.742 33,605,665 0.7208 3.31%
2000-07-28 0 1.510 1.510 1.520 1.460 1.610 13,158,000 19,811,962 1.5057 0.714 0.714 0.718 0.690 0.761 27,845,298 0.7115 -5.03%
2000-07-27 0 1.590 1.580 1.590 1.570 1.660 6,918,000 11,194,900 1.6182 0.751 0.747 0.751 0.742 0.784 14,640,050 0.7647 0.63%
2000-07-26 0 1.580 1.570 1.580 1.530 1.720 17,342,000 28,285,450 1.6310 0.747 0.742 0.747 0.723 0.813 36,699,587 0.7707 -1.25%
2000-07-25 0 1.600 1.590 1.600 1.530 1.660 16,844,000 26,804,700 1.5914 0.756 0.751 0.756 0.723 0.784 35,645,707 0.7520 -2.44%
2000-07-24 0 1.640 1.630 1.650 1.610 1.760 26,444,000 43,987,200 1.6634 0.775 0.770 0.780 0.761 0.832 55,961,474 0.7860 -4.09%
2000-07-21 0 1.710 1.700 1.710 1.500 1.830 79,426,000 132,468,250 1.6678 0.808 0.803 0.808 0.709 0.865 168,083,347 0.7881 17.12%
2000-07-20 0 1.460 1.450 1.470 1.300 1.500 77,588,000 109,997,500 1.4177 0.690 0.685 0.695 0.614 0.709 164,193,724 0.6699 11.45%
2000-07-19 0 1.310 1.310 1.320 1.150 1.320 39,930,000 49,843,240 1.2483 0.619 0.619 0.624 0.543 0.624 84,500,894 0.5899 12.93%
2000-07-18 0 1.160 1.160 1.170 1.160 1.240 14,262,000 17,027,440 1.1939 0.548 0.548 0.553 0.548 0.586 30,181,612 0.5642 -3.33%
2000-07-17 0 1.200 1.200 1.220 1.200 1.300 6,110,000 7,518,980 1.2306 0.567 0.567 0.576 0.567 0.614 12,930,139 0.5815 -4.00%
2000-07-14 0 1.250 1.240 1.250 1.230 1.300 8,630,000 10,841,100 1.2562 0.591 0.586 0.591 0.581 0.614 18,263,028 0.5936 -0.79%
2000-07-13 0 1.260 1.260 1.270 1.220 1.380 42,630,000 55,835,760 1.3098 0.595 0.595 0.600 0.576 0.652 90,214,704 0.6189 -0.79%
2000-07-12 0 1.270 1.260 1.270 1.190 1.310 48,822,000 61,343,780 1.2565 0.600 0.595 0.600 0.562 0.619 103,318,374 0.5937 6.72%
2000-07-11 0 1.190 1.180 1.190 1.140 1.210 17,814,000 20,967,920 1.1770 0.562 0.558 0.562 0.539 0.572 37,698,446 0.5562 1.71%
2000-07-10 0 1.170 1.170 1.180 1.070 1.210 35,574,000 41,176,040 1.1575 0.553 0.553 0.558 0.506 0.572 75,282,615 0.5470 8.33%
2000-07-07 0 1.080 1.080 1.090 1.060 1.140 17,224,000 18,802,140 1.0916 0.510 0.510 0.515 0.501 0.539 36,449,872 0.5158 3.85%
2000-07-06 0 1.040 1.040 1.050 1.040 1.110 15,082,000 16,172,420 1.0723 0.491 0.491 0.496 0.491 0.525 31,916,917 0.5067 -2.80%
2000-07-05 0 1.070 1.070 1.080 1.070 1.150 39,350,000 43,845,984 1.1143 0.506 0.506 0.510 0.506 0.543 83,273,483 0.5265 -4.46%
2000-07-04 0 1.120 1.110 1.120 1.000 1.140 48,286,000 52,968,540 1.0970 0.529 0.525 0.529 0.473 0.539 102,184,077 0.5184 10.89%
2000-07-03 0 1.010 0.990 1.010 1.000 1.050 10,614,000 10,909,800 1.0279 0.477 0.468 0.477 0.473 0.496 22,461,620 0.4857 -2.88%
2000-06-30 0 1.040 1.030 1.040 1.030 1.080 10,550,000 11,153,720 1.0572 0.491 0.487 0.491 0.487 0.510 22,326,182 0.4996 -1.89%
2000-06-29 0 1.060 1.050 1.060 1.030 1.130 20,756,000 22,239,120 1.0715 0.501 0.496 0.501 0.487 0.534 43,924,382 0.5063 -2.75%
2000-06-28 0 1.090 1.080 1.090 1.070 1.130 21,816,000 23,955,380 1.0981 0.515 0.510 0.515 0.506 0.534 46,167,581 0.5189 -0.91%
2000-06-27 0 1.100 1.090 1.100 1.070 1.200 36,790,000 41,837,380 1.1372 0.520 0.515 0.520 0.506 0.567 77,855,946 0.5374 -2.65%
2000-06-26 0 1.130 1.130 1.140 1.120 1.220 24,016,000 28,235,940 1.1757 0.534 0.534 0.539 0.529 0.576 50,823,278 0.5556 -5.04%
2000-06-23 0 1.190 1.180 1.190 1.180 1.310 88,908,000 111,684,690 1.2562 0.562 0.558 0.562 0.558 0.619 188,149,399 0.5936 -3.25%
2000-06-22 0 1.230 1.220 1.230 1.070 1.250 57,226,000 67,969,040 1.1877 0.581 0.576 0.581 0.506 0.591 121,103,135 0.5612 9.82%
2000-06-21 0 1.120 1.110 1.120 1.000 1.140 62,948,000 68,611,280 1.0900 0.529 0.525 0.529 0.473 0.539 133,212,179 0.5151 9.80%
2000-06-20 0 1.020 1.010 1.020 0.990 1.140 45,428,000 47,196,780 1.0389 0.482 0.477 0.482 0.468 0.539 96,135,904 0.4909 -4.67%
2000-06-19 0 1.070 1.060 1.070 1.060 1.220 51,102,000 57,639,620 1.1279 0.506 0.501 0.506 0.501 0.576 108,143,369 0.5330 -6.14%
2000-06-16 0 1.140 1.130 1.140 0.870 1.220 143,258,200 151,672,096 1.0587 0.539 0.534 0.539 0.411 0.576 303,166,693 0.5003 32.56%
2000-06-15 0 0.860 0.850 0.860 0.770 0.870 38,084,000 31,598,380 0.8297 0.406 0.402 0.406 0.364 0.411 80,594,342 0.3921 7.50%
2000-06-14 0 0.800 0.790 0.800 0.720 0.810 25,300,000 19,578,020 0.7738 0.378 0.373 0.378 0.340 0.383 53,540,512 0.3657 11.11%
2000-06-13 0 0.720 0.720 0.730 0.710 0.750 15,642,000 11,468,700 0.7332 0.340 0.340 0.345 0.336 0.354 33,102,003 0.3465 -4.00%
2000-06-12 0 0.750 0.750 0.760 0.680 0.750 20,476,000 14,789,520 0.7223 0.354 0.354 0.359 0.321 0.354 43,331,839 0.3413 11.94%
2000-06-09 0 0.670 0.670 0.680 0.640 0.680 10,485,000 6,947,560 0.6626 0.317 0.317 0.321 0.302 0.321 22,188,627 0.3131 4.69%
2000-06-08 0 0.640 0.640 0.650 0.640 0.680 5,780,000 3,778,100 0.6537 0.302 0.302 0.307 0.302 0.321 12,231,785 0.3089 -3.03%
2000-06-07 0 0.660 0.660 0.670 0.650 0.680 2,690,000 1,787,000 0.6643 0.312 0.312 0.317 0.307 0.321 5,692,647 0.3139 -1.49%
2000-06-05 0 0.670 0.660 0.670 0.650 0.680 3,130,000 2,071,880 0.6619 0.317 0.312 0.317 0.307 0.321 6,623,787 0.3128 3.08%
2000-06-02 0 0.650 0.640 0.660 0.640 0.650 3,474,000 2,236,460 0.6438 0.307 0.302 0.312 0.302 0.307 7,351,768 0.3042 3.17%
2000-06-01 0 0.630 0.620 0.640 0.620 0.630 1,706,000 1,064,800 0.6242 0.298 0.293 0.302 0.293 0.298 3,610,281 0.2949 0.00%
2000-05-31 0 0.630 0.630 0.640 0.620 0.650 1,196,000 768,960 0.6429 0.298 0.298 0.302 0.293 0.307 2,531,006 0.3038 0.00%
2000-05-30 0 0.630 0.630 0.640 0.620 0.650 1,696,000 1,069,360 0.6305 0.298 0.298 0.302 0.293 0.307 3,589,119 0.2979 0.00%
2000-05-29 0 0.630 0.630 0.640 0.610 0.640 1,170,000 734,260 0.6276 0.298 0.298 0.302 0.288 0.302 2,475,984 0.2966 -3.08%
2000-05-26 0 0.650 0.650 0.660 0.640 0.680 1,526,000 1,001,720 0.6564 0.307 0.307 0.312 0.302 0.321 3,229,361 0.3102 -5.80%
2000-05-25 0 0.690 0.690 0.700 0.670 0.710 5,664,000 3,897,080 0.6880 0.326 0.326 0.331 0.317 0.336 11,986,303 0.3251 0.00%
2000-05-24 0 0.690 0.680 0.690 0.680 0.700 3,444,000 2,360,540 0.6854 0.326 0.321 0.326 0.321 0.331 7,288,282 0.3239 0.00%
2000-05-23 0 0.690 0.690 0.700 0.690 0.710 4,592,000 3,194,280 0.6956 0.326 0.326 0.331 0.326 0.336 9,717,709 0.3287 -1.43%
2000-05-22 0 0.700 0.700 0.710 0.680 0.710 5,732,000 3,994,300 0.6968 0.331 0.331 0.336 0.321 0.336 12,130,206 0.3293 2.94%
2000-05-19 0 0.680 0.670 0.680 0.680 0.700 3,718,000 2,553,540 0.6868 0.321 0.317 0.321 0.321 0.331 7,868,127 0.3245 0.00%
2000-05-18 0 0.700 0.700 0.710 0.680 0.710 4,860,000 3,376,080 0.6947 0.321 0.321 0.326 0.312 0.326 10,587,353 0.3189 -1.41%
2000-05-17 0 0.710 0.710 0.720 0.700 0.760 17,776,000 12,765,320 0.7181 0.326 0.326 0.331 0.321 0.349 38,724,442 0.3296 -4.05%
2000-05-16 0 0.740 0.730 0.740 0.680 0.740 24,410,000 17,282,780 0.7080 0.340 0.335 0.340 0.312 0.340 53,176,396 0.3250 12.12%
2000-05-15 0 0.660 0.660 0.670 0.640 0.710 19,120,000 12,677,680 0.6631 0.303 0.303 0.308 0.294 0.326 41,652,302 0.3044 4.76%
2000-05-12 0 0.630 0.630 0.640 0.600 0.640 2,932,000 1,837,220 0.6266 0.289 0.289 0.294 0.275 0.294 6,387,267 0.2876 5.00%
2000-05-10 0 0.600 0.600 0.620 0.600 0.620 2,714,000 1,638,460 0.6037 0.275 0.275 0.285 0.275 0.285 5,912,361 0.2771 -3.23%
2000-05-09 0 0.620 0.620 0.630 0.600 0.630 1,414,000 868,920 0.6145 0.285 0.285 0.289 0.275 0.289 3,080,353 0.2821 0.00%
2000-05-08 0 0.620 0.610 0.620 0.600 0.630 2,014,000 1,238,200 0.6148 0.285 0.280 0.285 0.275 0.289 4,387,434 0.2822 -4.62%
2000-05-05 0 0.650 0.640 0.650 0.620 0.650 1,440,000 916,420 0.6364 0.298 0.294 0.298 0.285 0.298 3,136,993 0.2921 3.17%
2000-05-04 0 0.630 0.630 0.640 0.630 0.640 1,252,000 794,000 0.6342 0.289 0.289 0.294 0.289 0.294 2,727,442 0.2911 -1.56%
2000-05-03 0 0.640 0.640 0.650 0.640 0.660 1,248,000 806,880 0.6465 0.294 0.294 0.298 0.294 0.303 2,718,728 0.2968 -3.03%
2000-05-02 0 0.660 0.660 0.670 0.640 0.660 1,068,000 695,400 0.6511 0.303 0.303 0.308 0.294 0.303 2,326,603 0.2989 1.54%
2000-04-28 0 0.650 0.650 0.660 0.630 0.680 2,338,000 1,511,060 0.6463 0.298 0.298 0.303 0.289 0.312 5,093,257 0.2967 -1.52%
2000-04-27 0 0.660 0.660 0.670 0.650 0.680 1,556,000 1,028,460 0.6610 0.303 0.303 0.308 0.298 0.312 3,389,696 0.3034 -2.94%
2000-04-26 0 0.680 0.670 0.680 0.670 0.740 13,498,000 9,585,400 0.7101 0.312 0.308 0.312 0.308 0.340 29,404,957 0.3260 -4.23%
2000-04-25 0 0.710 0.700 0.710 0.620 0.740 8,310,000 5,440,700 0.6547 0.326 0.321 0.326 0.285 0.340 18,103,066 0.3005 12.70%
2000-04-20 0 0.630 0.620 0.630 0.610 0.630 2,174,000 1,348,720 0.6204 0.289 0.285 0.289 0.280 0.289 4,735,989 0.2848 -1.56%
2000-04-19 0 0.640 0.620 0.640 0.610 0.670 8,418,300 5,440,240 0.6462 0.294 0.285 0.294 0.280 0.308 18,338,995 0.2966 1.59%
2000-04-18 0 0.630 0.630 0.640 0.630 0.660 7,828,000 5,004,760 0.6393 0.289 0.289 0.294 0.289 0.303 17,053,045 0.2935 3.28%
2000-04-17 0 0.610 0.600 0.610 0.600 0.660 4,914,000 3,078,540 0.6265 0.280 0.275 0.280 0.275 0.303 10,704,990 0.2876 -12.86%
2000-04-14 0 0.700 0.690 0.700 0.670 0.710 5,414,000 3,731,400 0.6892 0.321 0.317 0.321 0.308 0.326 11,794,224 0.3164 1.45%
2000-04-13 0 0.690 0.690 0.700 0.620 0.690 4,424,000 2,923,240 0.6608 0.317 0.317 0.321 0.285 0.317 9,637,541 0.3033 7.81%
2000-04-12 0 0.640 0.630 0.640 0.600 0.640 2,690,000 1,676,060 0.6231 0.294 0.289 0.294 0.275 0.294 5,860,078 0.2860 6.67%
2000-04-11 0 0.600 0.600 0.610 0.590 0.610 3,662,000 2,183,460 0.5962 0.275 0.275 0.280 0.271 0.280 7,977,549 0.2737 -3.23%
2000-04-10 0 0.620 0.620 0.630 0.610 0.640 2,840,000 1,792,420 0.6311 0.285 0.285 0.289 0.280 0.294 6,186,848 0.2897 -1.59%
2000-04-07 0 0.630 0.620 0.630 0.610 0.630 1,808,000 1,120,140 0.6195 0.289 0.285 0.289 0.280 0.289 3,938,670 0.2844 3.28%
2000-04-06 0 0.610 0.610 0.620 0.610 0.630 1,968,000 1,218,240 0.6190 0.280 0.280 0.285 0.280 0.289 4,287,224 0.2842 0.00%
2000-04-05 0 0.610 0.580 0.610 0.590 0.630 3,510,000 2,101,420 0.5987 0.280 0.266 0.280 0.271 0.289 7,646,422 0.2748 -1.61%
2000-04-03 0 0.620 0.620 0.640 0.620 0.670 2,408,000 1,563,520 0.6493 0.285 0.285 0.294 0.285 0.308 5,245,750 0.2981 -7.46%
2000-03-31 0 0.670 0.660 0.670 0.670 0.680 1,908,000 1,279,340 0.6705 0.308 0.303 0.308 0.308 0.312 4,156,516 0.3078 -1.47%
2000-03-30 0 0.680 0.670 0.680 0.670 0.690 3,312,000 2,247,380 0.6786 0.312 0.308 0.312 0.308 0.317 7,215,085 0.3115 0.00%
2000-03-29 0 0.680 0.670 0.690 0.670 0.710 2,604,000 1,806,280 0.6937 0.312 0.308 0.317 0.308 0.326 5,672,730 0.3184 -4.23%
2000-03-28 0 0.710 0.710 0.720 0.690 0.710 2,604,000 1,820,880 0.6993 0.326 0.326 0.331 0.317 0.326 5,672,730 0.3210 4.41%
2000-03-27 0 0.680 0.680 0.690 0.670 0.680 1,687,725 1,142,550 0.6770 0.312 0.312 0.317 0.308 0.312 3,676,654 0.3108 1.49%
2000-03-24 0 0.670 0.670 0.680 0.660 0.690 1,562,000 1,057,860 0.6772 0.308 0.308 0.312 0.303 0.317 3,402,767 0.3109 -1.47%
2000-03-23 0 0.680 0.670 0.680 0.660 0.680 1,444,000 967,840 0.6702 0.312 0.308 0.312 0.303 0.312 3,145,707 0.3077 1.49%
2000-03-22 0 0.670 0.670 0.680 0.660 0.690 1,204,000 809,020 0.6719 0.308 0.308 0.312 0.303 0.317 2,622,875 0.3084 0.00%
2000-03-21 0 0.670 0.670 0.680 0.660 0.700 1,460,000 989,920 0.6780 0.308 0.308 0.312 0.303 0.321 3,180,563 0.3112 -2.90%
2000-03-20 0 0.690 0.690 0.700 0.660 0.700 3,260,000 2,209,360 0.6777 0.317 0.317 0.321 0.303 0.321 7,101,805 0.3111 1.47%
2000-03-17 0 0.680 0.670 0.680 0.660 0.680 1,778,000 1,196,760 0.6731 0.312 0.308 0.312 0.303 0.312 3,873,316 0.3090 4.62%
2000-03-16 0 0.650 0.650 0.680 0.650 0.690 3,400,000 2,276,320 0.6695 0.298 0.298 0.312 0.298 0.317 7,406,790 0.3073 -5.80%
2000-03-15 0 0.690 0.690 0.700 0.680 0.710 2,376,000 1,650,560 0.6947 0.317 0.317 0.321 0.312 0.326 5,176,039 0.3189 -2.82%
2000-03-14 0 0.710 0.700 0.710 0.700 0.740 3,964,000 2,860,720 0.7217 0.326 0.321 0.326 0.321 0.340 8,635,446 0.3313 -1.39%
2000-03-13 0 0.720 0.710 0.720 0.700 0.740 5,455,499 3,888,539 0.7128 0.331 0.326 0.331 0.321 0.340 11,884,628 0.3272 2.86%
2000-03-10 0 0.700 0.700 0.710 0.670 0.720 6,688,000 4,641,540 0.6940 0.321 0.321 0.326 0.308 0.331 14,569,592 0.3186 1.45%
2000-03-09 0 0.690 0.680 0.690 0.680 0.780 5,488,000 3,965,860 0.7226 0.317 0.312 0.317 0.312 0.358 11,955,431 0.3317 -8.00%
2000-03-08 0 0.750 0.750 0.760 0.690 0.800 16,010,000 12,188,380 0.7613 0.344 0.344 0.349 0.317 0.367 34,877,268 0.3495 8.70%
2000-03-07 0 0.690 0.670 0.690 0.650 0.690 5,924,000 3,992,560 0.6740 0.317 0.308 0.317 0.298 0.317 12,905,243 0.3094 4.55%
2000-03-06 0 0.660 0.660 0.670 0.640 0.670 4,353,000 2,878,550 0.6613 0.303 0.303 0.308 0.294 0.308 9,482,870 0.3036 1.54%
2000-03-03 0 0.650 0.650 0.660 0.640 0.690 7,696,000 5,004,820 0.6503 0.298 0.298 0.303 0.294 0.317 16,765,487 0.2985 0.00%
2000-03-02 0 0.650 0.640 0.660 0.640 0.680 4,694,000 3,102,500 0.6610 0.298 0.294 0.303 0.294 0.312 10,225,727 0.3034 -1.52%
2000-03-01 0 0.660 0.660 0.670 0.660 0.670 2,322,000 1,543,280 0.6646 0.303 0.303 0.308 0.303 0.308 5,058,402 0.3051 -1.49%
2000-02-29 0 0.670 0.660 0.670 0.670 0.700 2,020,000 1,369,960 0.6782 0.308 0.303 0.308 0.308 0.321 4,400,505 0.3113 0.00%
2000-02-28 0 0.670 0.670 0.680 0.660 0.710 3,288,000 2,241,200 0.6816 0.308 0.308 0.312 0.303 0.326 7,162,802 0.3129 -5.63%
2000-02-25 0 0.710 0.710 0.730 0.710 0.740 4,098,000 2,946,320 0.7190 0.326 0.326 0.335 0.326 0.340 8,927,361 0.3300 -5.33%
2000-02-24 0 0.750 0.750 0.760 0.740 0.790 2,668,000 2,036,320 0.7632 0.344 0.344 0.349 0.340 0.363 5,812,152 0.3504 -2.60%
2000-02-23 0 0.770 0.750 0.770 0.720 0.780 2,998,000 2,273,300 0.7583 0.353 0.344 0.353 0.331 0.358 6,531,046 0.3481 5.48%
2000-02-22 0 0.730 0.730 0.740 0.710 0.780 4,468,000 3,291,200 0.7366 0.335 0.335 0.340 0.326 0.358 9,733,394 0.3381 -6.41%
2000-02-21 0 0.780 0.780 0.790 0.770 0.840 2,810,000 2,264,100 0.8057 0.358 0.358 0.363 0.353 0.386 6,121,494 0.3699 -6.02%
2000-02-18 0 0.830 0.830 0.840 0.750 0.850 8,222,000 6,725,200 0.8180 0.381 0.381 0.386 0.344 0.390 17,911,361 0.3755 10.67%
2000-02-17 0 0.750 0.750 0.760 0.730 0.760 1,904,000 1,420,860 0.7463 0.344 0.344 0.349 0.335 0.349 4,147,802 0.3426 0.00%
2000-02-16 0 0.750 0.750 0.760 0.730 0.770 2,614,000 1,961,200 0.7503 0.344 0.344 0.349 0.335 0.353 5,694,515 0.3444 0.00%
2000-02-15 0 0.750 0.730 0.740 0.720 0.770 4,612,000 3,453,360 0.7488 0.344 0.335 0.340 0.331 0.353 10,047,093 0.3437 4.17%
2000-02-14 0 0.720 0.720 0.730 0.720 0.760 4,082,000 2,982,480 0.7306 0.331 0.331 0.335 0.331 0.349 8,892,505 0.3354 -5.26%
2000-02-11 0 0.760 0.760 0.770 0.760 0.790 6,922,000 5,308,320 0.7669 0.349 0.349 0.353 0.349 0.363 15,079,353 0.3520 -2.56%
2000-02-10 0 0.780 0.770 0.780 0.760 0.810 3,676,000 2,924,660 0.7956 0.358 0.353 0.358 0.349 0.372 8,008,047 0.3652 -4.88%
2000-02-09 0 0.820 0.810 0.820 0.810 0.830 6,958,000 5,688,660 0.8176 0.376 0.372 0.376 0.372 0.381 15,157,778 0.3753 0.00%
2000-02-08 0 0.820 0.820 0.830 0.810 0.840 2,204,000 1,807,560 0.8201 0.376 0.376 0.381 0.372 0.386 4,801,343 0.3765 0.00%
2000-02-03 0 0.820 0.820 0.830 0.810 0.840 6,116,000 5,067,980 0.8286 0.376 0.376 0.381 0.372 0.386 13,323,508 0.3804 0.00%
2000-02-02 0 0.820 0.810 0.820 0.800 0.870 10,400,000 8,536,680 0.8208 0.376 0.372 0.376 0.367 0.399 22,656,064 0.3768 0.00%
2000-02-01 0 0.820 0.810 0.820 0.810 0.830 5,642,000 4,617,200 0.8184 0.376 0.372 0.376 0.372 0.381 12,290,915 0.3757 -1.20%
2000-01-31 0 0.830 0.830 0.840 0.810 0.840 2,940,000 2,431,100 0.8269 0.381 0.381 0.386 0.372 0.386 6,404,695 0.3796 -2.35%
2000-01-28 0 0.850 0.830 0.840 0.830 0.850 6,546,000 5,496,260 0.8396 0.390 0.381 0.386 0.381 0.390 14,260,249 0.3854 2.41%
2000-01-27 0 0.830 0.830 0.840 0.830 0.850 2,632,000 2,224,720 0.8453 0.381 0.381 0.386 0.381 0.390 5,733,727 0.3880 -3.49%
2000-01-26 0 0.860 0.850 0.860 0.850 0.880 4,516,000 3,900,180 0.8636 0.395 0.390 0.395 0.390 0.404 9,837,960 0.3964 -1.15%
2000-01-25 0 0.870 0.860 0.870 0.840 0.900 14,456,000 12,598,740 0.8715 0.399 0.395 0.399 0.386 0.413 31,491,929 0.4001 0.00%
2000-01-24 0 0.870 0.870 0.880 0.820 0.890 8,622,000 7,244,380 0.8402 0.399 0.399 0.404 0.376 0.409 18,782,748 0.3857 6.10%
2000-01-21 0 0.820 0.810 0.820 0.800 0.840 5,030,000 4,099,620 0.8150 0.376 0.372 0.376 0.367 0.386 10,957,692 0.3741 -2.38%
2000-01-20 0 0.840 0.820 0.840 0.820 0.870 4,802,000 4,063,520 0.8462 0.386 0.376 0.386 0.376 0.399 10,461,002 0.3884 -1.18%
2000-01-19 0 0.850 0.850 0.860 0.850 0.880 6,174,000 5,324,260 0.8624 0.390 0.390 0.395 0.390 0.404 13,449,860 0.3959 -1.16%
2000-01-18 0 0.860 0.860 0.870 0.820 0.870 5,304,000 4,457,700 0.8404 0.395 0.395 0.399 0.376 0.399 11,554,593 0.3858 3.61%
2000-01-17 0 0.830 0.830 0.840 0.830 0.850 3,366,000 2,813,180 0.8358 0.381 0.381 0.386 0.381 0.390 7,332,722 0.3836 -1.19%
2000-01-14 0 0.840 0.830 0.840 0.810 0.850 6,086,000 5,072,420 0.8335 0.386 0.381 0.386 0.372 0.390 13,258,154 0.3826 3.70%
2000-01-13 0 0.810 0.810 0.830 0.810 0.850 9,560,000 7,903,920 0.8268 0.372 0.372 0.381 0.372 0.390 20,826,151 0.3795 -4.71%
2000-01-12 0 0.850 0.850 0.860 0.850 0.880 1,424,000 1,221,720 0.8579 0.390 0.390 0.395 0.390 0.404 3,102,138 0.3938 -2.30%
2000-01-11 0 0.870 0.860 0.870 0.850 0.880 3,068,000 2,658,180 0.8664 0.399 0.395 0.399 0.390 0.404 6,683,539 0.3977 -1.14%
2000-01-10 0 0.880 0.870 0.880 0.870 0.910 8,276,000 7,334,240 0.8862 0.404 0.399 0.404 0.399 0.418 18,028,999 0.4068 2.33%
2000-01-07 0 0.860 0.850 0.870 0.820 0.890 5,786,000 4,979,780 0.8607 0.395 0.390 0.399 0.376 0.409 12,604,614 0.3951 6.17%
2000-01-06 0 0.810 0.800 0.810 0.800 0.870 7,030,000 5,866,120 0.8344 0.372 0.367 0.372 0.367 0.399 15,314,628 0.3830 -4.71%
2000-01-05 0 0.850 0.840 0.850 0.840 0.900 5,408,000 4,682,980 0.8659 0.390 0.386 0.390 0.386 0.413 11,781,153 0.3975 -7.61%
2000-01-04 0 0.920 0.920 0.930 0.860 0.950 8,992,000 8,248,140 0.9173 0.422 0.422 0.427 0.395 0.436 19,588,781 0.4211 3.37%
2000-01-03 0 0.890 0.890 0.900 0.880 0.900 3,486,000 3,100,640 0.8895 0.409 0.409 0.413 0.404 0.413 7,594,138 0.4083 0.00%
1999-12-30 0 0.890 0.890 0.900 0.880 0.900 2,254,000 1,997,660 0.8863 0.409 0.409 0.413 0.404 0.413 4,910,266 0.4068 1.14%
1999-12-29 0 0.880 0.870 0.880 0.860 0.920 2,918,000 2,587,280 0.8867 0.404 0.399 0.404 0.395 0.422 6,356,769 0.4070 -1.12%
1999-12-28 0 0.890 0.890 0.900 0.850 0.900 3,650,000 3,200,420 0.8768 0.409 0.409 0.413 0.390 0.413 7,951,407 0.4025 1.14%
1999-12-24 0 0.880 0.880 0.890 0.860 0.900 1,950,000 1,708,300 0.8761 0.404 0.404 0.409 0.395 0.413 4,248,012 0.4021 0.00%
1999-12-23 0 0.880 0.870 0.880 0.860 0.900 3,598,000 3,164,400 0.8795 0.404 0.399 0.404 0.395 0.413 7,838,127 0.4037 0.00%
1999-12-22 0 0.880 0.880 0.890 0.880 0.910 2,648,000 2,364,500 0.8929 0.404 0.404 0.409 0.404 0.418 5,768,582 0.4099 -2.22%
1999-12-21 0 0.900 0.900 0.910 0.900 0.920 1,312,000 1,191,160 0.9079 0.413 0.413 0.418 0.413 0.422 2,858,150 0.4168 -3.23%
1999-12-20 0 0.930 0.930 0.940 0.920 0.940 1,270,000 1,179,920 0.9291 0.427 0.427 0.431 0.422 0.431 2,766,654 0.4265 0.00%
1999-12-17 0 0.930 0.930 0.940 0.930 0.970 2,826,000 2,658,640 0.9408 0.427 0.427 0.431 0.427 0.445 6,156,350 0.4319 0.00%
1999-12-16 0 0.930 0.930 0.940 0.930 0.960 7,200,000 6,785,040 0.9424 0.427 0.427 0.431 0.427 0.441 15,684,967 0.4326 -2.11%
1999-12-15 0 0.950 0.950 0.970 0.950 1.000 2,518,000 2,421,920 0.9618 0.436 0.436 0.445 0.436 0.459 5,485,382 0.4415 -4.04%
1999-12-14 0 0.990 0.980 0.990 0.980 1.030 4,226,000 4,261,380 1.0084 0.454 0.450 0.454 0.450 0.473 9,206,204 0.4629 -1.00%
1999-12-13 0 1.000 1.000 1.010 1.000 1.020 3,298,000 3,332,040 1.0103 0.459 0.459 0.464 0.459 0.468 7,184,586 0.4638 0.00%
1999-12-10 0 1.000 1.000 1.010 0.990 1.030 5,634,000 5,678,580 1.0079 0.459 0.459 0.464 0.454 0.473 12,273,487 0.4627 0.00%
1999-12-09 0 1.000 0.990 1.000 0.980 1.020 4,958,000 4,962,100 1.0008 0.459 0.454 0.459 0.450 0.468 10,800,843 0.4594 2.04%
1999-12-08 0 0.980 0.970 0.980 0.960 1.000 3,234,000 3,156,080 0.9759 0.450 0.445 0.450 0.441 0.459 7,045,165 0.4480 0.00%
1999-12-07 0 0.980 0.970 0.980 0.980 1.030 6,190,000 6,245,200 1.0089 0.450 0.445 0.450 0.450 0.473 13,484,715 0.4631 -1.01%
1999-12-06 0 0.990 0.990 1.000 0.930 1.020 10,288,000 10,023,820 0.9743 0.454 0.454 0.459 0.427 0.468 22,412,076 0.4473 8.79%
1999-12-03 0 0.910 0.900 0.910 0.900 0.930 5,606,000 5,145,780 0.9179 0.418 0.413 0.418 0.413 0.427 12,212,490 0.4214 -1.09%
1999-12-02 0 0.920 0.910 0.930 0.910 0.960 5,198,000 4,840,220 0.9312 0.422 0.418 0.427 0.418 0.441 11,323,675 0.4274 1.10%
1999-12-01 0 0.910 0.910 0.930 0.910 0.960 7,874,000 7,326,600 0.9305 0.418 0.418 0.427 0.418 0.441 17,153,255 0.4271 -2.15%
1999-11-30 0 0.930 0.920 0.930 0.880 0.950 9,522,000 8,608,960 0.9041 0.427 0.422 0.427 0.404 0.436 20,743,369 0.4150 2.20%
1999-11-29 0 0.910 0.910 0.930 0.900 0.980 6,266,000 5,849,380 0.9335 0.418 0.418 0.427 0.413 0.450 13,650,279 0.4285 -7.14%
1999-11-26 0 0.980 0.970 0.980 0.970 1.030 7,608,000 7,559,000 0.9936 0.450 0.445 0.450 0.445 0.473 16,573,782 0.4561 -2.00%
1999-11-25 0 1.000 0.990 1.010 1.000 1.060 3,700,000 3,761,000 1.0165 0.459 0.454 0.464 0.459 0.487 8,060,330 0.4666 -3.85%
1999-11-24 0 1.040 1.040 1.050 1.040 1.080 2,164,000 2,287,420 1.0570 0.477 0.477 0.482 0.477 0.496 4,714,204 0.4852 -4.59%
1999-11-23 0 1.090 1.080 1.090 1.060 1.110 2,954,000 3,175,020 1.0748 0.500 0.496 0.500 0.487 0.510 6,435,194 0.4934 -0.91%
1999-11-22 0 1.100 1.100 1.110 1.100 1.120 2,972,000 3,293,000 1.1080 0.505 0.505 0.510 0.505 0.514 6,474,406 0.5086 -1.79%
1999-11-19 0 1.120 1.110 1.120 1.110 1.160 2,072,000 2,348,480 1.1334 0.514 0.510 0.514 0.510 0.532 4,513,785 0.5203 -2.61%
1999-11-18 0 1.150 1.140 1.150 1.120 1.150 4,694,000 5,343,880 1.1384 0.528 0.523 0.528 0.514 0.528 10,225,727 0.5226 2.68%
1999-11-17 0 1.120 1.100 1.120 1.100 1.200 7,234,000 8,191,540 1.1324 0.514 0.505 0.514 0.505 0.551 15,759,035 0.5198 -4.27%
1999-11-16 0 1.170 1.160 1.170 1.150 1.240 21,316,000 25,401,800 1.1917 0.537 0.532 0.537 0.528 0.569 46,436,217 0.5470 2.63%
1999-11-15 0 1.140 1.130 1.150 1.060 1.150 12,068,000 13,375,440 1.1083 0.523 0.519 0.528 0.487 0.528 26,289,748 0.5088 5.56%
1999-11-12 0 1.080 1.070 1.080 1.070 1.130 5,542,000 6,026,360 1.0874 0.496 0.491 0.496 0.491 0.519 12,073,068 0.4992 -4.42%
1999-11-11 0 1.130 1.120 1.140 1.110 1.190 2,906,000 3,363,080 1.1573 0.519 0.514 0.523 0.510 0.546 6,330,627 0.5312 -4.24%
1999-11-10 0 1.180 1.160 1.170 1.140 1.180 5,592,000 6,507,060 1.1636 0.542 0.532 0.537 0.523 0.542 12,181,991 0.5342 2.61%
1999-11-09 0 1.150 1.140 1.150 1.120 1.150 2,084,000 2,372,380 1.1384 0.528 0.523 0.528 0.514 0.528 4,539,927 0.5226 0.00%
1999-11-08 0 1.150 1.140 1.150 1.120 1.160 5,050,000 5,756,180 1.1398 0.528 0.523 0.528 0.514 0.532 11,001,262 0.5232 0.00%
1999-11-05 0 1.150 1.140 1.150 1.140 1.190 4,016,000 4,681,360 1.1657 0.528 0.523 0.528 0.523 0.546 8,748,726 0.5351 -0.86%
1999-11-04 0 1.160 1.150 1.160 1.110 1.170 4,662,000 5,327,440 1.1427 0.532 0.528 0.532 0.510 0.537 10,156,016 0.5246 5.45%
1999-11-03 0 1.100 1.100 1.110 1.100 1.130 1,372,000 1,529,200 1.1146 0.505 0.505 0.510 0.505 0.519 2,988,858 0.5116 -1.79%
1999-11-02 0 1.120 1.110 1.120 1.100 1.140 3,598,000 4,015,020 1.1159 0.514 0.510 0.514 0.505 0.523 7,838,127 0.5122 -1.75%
1999-11-01 0 1.140 1.120 1.140 1.110 1.160 2,580,000 2,931,220 1.1361 0.523 0.514 0.523 0.510 0.532 5,620,447 0.5215 -0.87%
1999-10-29 0 1.150 1.140 1.150 1.140 1.160 1,474,000 1,687,390 1.1448 0.528 0.523 0.528 0.523 0.532 3,211,061 0.5255 0.88%
1999-10-28 0 1.140 1.130 1.150 1.140 1.160 3,334,000 3,836,040 1.1506 0.523 0.519 0.528 0.523 0.532 7,263,011 0.5282 -0.87%
1999-10-27 0 1.150 1.140 1.150 1.110 1.150 3,972,000 4,521,920 1.1384 0.528 0.523 0.528 0.510 0.528 8,652,874 0.5226 3.60%
1999-10-26 0 1.110 1.100 1.120 1.100 1.140 10,374,000 11,626,500 1.1207 0.510 0.505 0.514 0.505 0.523 22,599,424 0.5145 -2.63%
1999-10-25 0 1.140 1.140 1.150 1.120 1.180 9,458,000 10,856,540 1.1479 0.523 0.523 0.528 0.514 0.542 20,603,947 0.5269 0.00%
1999-10-22 0 1.140 1.130 1.140 1.100 1.140 3,424,000 3,828,600 1.1182 0.523 0.519 0.523 0.505 0.523 7,459,073 0.5133 1.79%
1999-10-21 0 1.120 1.100 1.120 1.040 1.170 4,820,000 5,349,720 1.1099 0.514 0.505 0.514 0.477 0.537 10,500,214 0.5095 7.69%
1999-10-20 0 1.040 1.030 1.040 1.020 1.070 3,066,000 3,222,400 1.0510 0.477 0.473 0.477 0.468 0.491 6,679,182 0.4825 2.97%
1999-10-19 0 1.010 1.010 1.020 0.990 1.050 3,330,000 3,392,320 1.0187 0.464 0.464 0.468 0.454 0.482 7,254,297 0.4676 -5.61%
1999-10-15 0 1.070 1.070 1.080 1.070 1.130 2,366,000 2,596,180 1.0973 0.491 0.491 0.496 0.491 0.519 5,154,255 0.5037 -3.60%
1999-10-14 0 1.110 1.110 1.120 1.050 1.130 3,152,000 3,497,740 1.1097 0.510 0.510 0.514 0.482 0.519 6,866,530 0.5094 0.91%
1999-10-13 0 1.100 1.100 1.120 1.090 1.120 3,782,000 4,162,060 1.1005 0.505 0.505 0.514 0.500 0.514 8,238,965 0.5052 -2.65%
1999-10-12 0 1.130 1.130 1.140 1.130 1.160 2,336,000 2,671,680 1.1437 0.519 0.519 0.523 0.519 0.532 5,088,901 0.5250 -2.59%
1999-10-11 0 1.160 1.160 1.170 1.160 1.190 1,734,000 2,030,640 1.1711 0.532 0.532 0.537 0.532 0.546 3,777,463 0.5376 -2.52%
1999-10-08 0 1.190 1.190 1.200 1.170 1.200 2,274,000 2,701,520 1.1880 0.546 0.546 0.551 0.537 0.551 4,953,836 0.5453 0.00%
1999-10-07 0 1.190 1.190 1.200 1.190 1.230 4,624,000 5,570,400 1.2047 0.546 0.546 0.551 0.546 0.565 10,073,235 0.5530 0.00%
1999-10-06 0 1.190 1.190 1.200 1.170 1.220 4,454,000 5,349,296 1.2010 0.546 0.546 0.551 0.537 0.560 9,702,895 0.5513 2.59%
1999-10-05 0 1.160 1.150 1.170 1.140 1.210 6,048,000 7,094,080 1.1730 0.532 0.528 0.537 0.523 0.555 13,175,373 0.5384 -3.33%
1999-10-04 0 1.200 1.180 1.190 1.180 1.240 2,116,000 2,566,700 1.2130 0.551 0.542 0.546 0.542 0.569 4,609,638 0.5568 -0.83%
1999-09-30 0 1.210 1.220 1.230 1.200 1.260 4,756,000 5,847,280 1.2295 0.555 0.560 0.565 0.551 0.578 10,360,792 0.5644 -2.42%
1999-09-29 0 1.240 1.240 1.250 1.230 1.290 3,892,000 4,899,576 1.2589 0.569 0.569 0.574 0.565 0.592 8,478,596 0.5779 0.81%
1999-09-28 0 1.230 1.230 1.240 1.230 1.300 4,066,000 5,088,400 1.2515 0.565 0.565 0.569 0.565 0.597 8,857,650 0.5745 -2.38%
1999-09-27 0 1.260 1.250 1.260 1.260 1.310 2,382,000 3,051,660 1.2811 0.578 0.574 0.578 0.578 0.601 5,189,110 0.5881 -1.56%
1999-09-24 0 1.280 1.270 1.290 1.240 1.290 3,450,000 4,365,260 1.2653 0.588 0.583 0.592 0.569 0.592 7,515,714 0.5808 0.00%
1999-09-23 0 1.280 1.270 1.280 1.270 1.340 8,012,000 10,395,820 1.2975 0.588 0.583 0.588 0.583 0.615 17,453,883 0.5956 -1.54%
1999-09-22 0 1.300 1.300 1.310 1.300 1.340 2,856,000 3,768,560 1.3195 0.597 0.597 0.601 0.597 0.615 6,221,704 0.6057 -2.99%
1999-09-21 0 1.340 1.340 1.350 1.340 1.390 2,346,000 3,195,600 1.3621 0.615 0.615 0.620 0.615 0.638 5,110,685 0.6253 -1.47%
1999-09-20 0 1.360 1.360 1.370 1.350 1.390 3,922,000 5,353,380 1.3650 0.624 0.624 0.629 0.620 0.638 8,543,950 0.6266 0.00%
1999-09-17 0 1.360 1.350 1.360 1.350 1.400 9,142,000 12,592,920 1.3775 0.624 0.620 0.624 0.620 0.643 19,915,552 0.6323 -2.16%
1999-09-15 0 1.390 1.390 1.400 1.380 1.420 4,418,000 6,174,000 1.3975 0.638 0.638 0.643 0.633 0.652 9,624,470 0.6415 -2.80%
1999-09-14 0 1.430 1.420 1.430 1.420 1.450 3,756,000 5,383,500 1.4333 0.656 0.652 0.656 0.652 0.666 8,182,325 0.6579 -1.38%
1999-09-13 0 1.450 1.440 1.450 1.430 1.520 9,902,000 14,538,920 1.4683 0.666 0.661 0.666 0.656 0.698 21,571,187 0.6740 -2.68%
1999-09-10 0 1.490 1.490 1.500 1.450 1.510 8,880,000 13,221,380 1.4889 0.684 0.684 0.689 0.666 0.693 19,344,793 0.6835 3.47%
1999-09-09 0 1.440 1.440 1.460 1.440 1.470 6,788,000 9,864,280 1.4532 0.661 0.661 0.670 0.661 0.675 14,787,439 0.6671 2.13%
1999-09-08 0 1.410 1.400 1.410 1.410 1.440 3,333,000 4,735,980 1.4209 0.647 0.643 0.647 0.647 0.661 7,260,833 0.6523 -0.70%
1999-09-07 0 1.420 1.410 1.420 1.410 1.490 8,811,000 12,809,880 1.4539 0.652 0.647 0.652 0.647 0.684 19,194,479 0.6674 -1.39%
1999-09-06 0 1.440 1.430 1.440 1.420 1.460 8,046,000 11,603,520 1.4421 0.661 0.656 0.661 0.652 0.670 17,527,951 0.6620 2.86%
1999-09-03 0 1.400 1.390 1.400 1.370 1.410 4,396,000 6,135,080 1.3956 0.643 0.638 0.643 0.629 0.647 9,576,544 0.6406 -2.10%
1999-09-02 0 1.430 1.430 1.440 1.400 1.470 3,554,000 5,063,340 1.4247 0.656 0.656 0.661 0.643 0.675 7,742,274 0.6540 -1.38%
1999-09-01 0 1.450 1.440 1.450 1.440 1.520 5,042,000 7,450,240 1.4776 0.666 0.661 0.666 0.661 0.698 10,983,834 0.6783 -2.68%
1999-08-31 0 1.490 1.480 1.490 1.450 1.490 2,434,000 3,565,780 1.4650 0.684 0.679 0.684 0.666 0.684 5,302,390 0.6725 2.05%
1999-08-30 0 1.460 1.460 1.470 1.460 1.510 2,482,600 3,688,908 1.4859 0.670 0.670 0.675 0.670 0.693 5,408,264 0.6821 0.00%
1999-08-27 0 1.460 1.460 1.470 1.450 1.500 6,679,000 9,803,080 1.4677 0.670 0.670 0.675 0.666 0.689 14,549,986 0.6738 -1.35%
1999-08-26 0 1.480 1.470 1.480 1.470 1.560 19,838,000 30,091,760 1.5169 0.679 0.675 0.679 0.675 0.716 43,216,442 0.6963 -0.67%
1999-08-25 0 1.490 1.480 1.500 1.460 1.530 6,032,000 9,002,840 1.4925 0.684 0.679 0.689 0.670 0.702 13,140,517 0.6851 -1.32%
1999-08-24 0 1.510 1.500 1.510 1.490 1.530 3,572,000 5,364,020 1.5017 0.693 0.689 0.693 0.684 0.702 7,781,487 0.6893 0.00%
1999-08-23 0 1.510 1.510 1.530 1.490 1.590 3,514,000 5,364,720 1.5267 0.693 0.693 0.702 0.684 0.730 7,655,135 0.7008 -1.95%
1999-08-20 0 1.540 1.540 1.550 1.530 1.620 8,314,000 13,053,220 1.5700 0.707 0.707 0.712 0.702 0.744 18,111,780 0.7207 -3.14%
1999-08-19 0 1.590 1.580 1.610 1.370 1.600 22,862,000 33,903,200 1.4829 0.730 0.725 0.739 0.629 0.734 49,804,128 0.6807 14.39%
1999-08-18 0 1.390 1.390 1.400 1.350 1.420 13,196,000 18,269,980 1.3845 0.638 0.638 0.643 0.620 0.652 28,747,060 0.6355 3.73%
1999-08-17 0 1.340 1.330 1.340 1.340 1.370 1,644,000 2,227,860 1.3551 0.615 0.611 0.615 0.615 0.629 3,581,401 0.6221 -2.19%
1999-08-16 0 1.370 1.360 1.370 1.360 1.420 3,144,000 4,347,360 1.3827 0.629 0.624 0.629 0.624 0.652 6,849,102 0.6347 0.74%
1999-08-13 0 1.360 1.350 1.360 1.320 1.380 3,654,000 4,941,600 1.3524 0.624 0.620 0.624 0.606 0.633 7,960,121 0.6208 -2.16%
1999-08-12 0 1.390 1.380 1.390 1.340 1.400 4,946,000 6,771,740 1.3691 0.638 0.633 0.638 0.615 0.643 10,774,701 0.6285 4.51%
1999-08-11 0 1.330 1.320 1.330 1.290 1.380 8,790,000 11,725,840 1.3340 0.611 0.606 0.611 0.592 0.633 19,148,731 0.6124 -0.75%
1999-08-10 0 1.340 1.340 1.370 1.340 1.500 6,308,000 8,880,840 1.4079 0.615 0.615 0.629 0.615 0.689 13,741,774 0.6463 -9.46%
1999-08-09 0 1.480 1.470 1.490 1.480 1.520 3,198,000 4,784,220 1.4960 0.679 0.675 0.684 0.679 0.698 6,966,740 0.6867 -3.90%
1999-08-06 0 1.540 1.530 1.540 1.480 1.540 5,859,000 8,892,900 1.5178 0.707 0.702 0.707 0.679 0.707 12,763,642 0.6967 0.65%
1999-08-05 0 1.530 1.520 1.540 1.520 1.590 4,730,000 7,323,700 1.5484 0.702 0.698 0.707 0.698 0.730 10,304,152 0.7108 -3.16%
1999-08-04 0 1.580 1.580 1.590 1.530 1.640 12,358,000 19,470,340 1.5755 0.725 0.725 0.730 0.702 0.753 26,921,504 0.7232 -3.66%
1999-08-03 0 1.640 1.640 1.660 1.630 1.670 11,982,400 19,784,240 1.6511 0.753 0.753 0.762 0.748 0.767 26,103,271 0.7579 -0.61%
1999-08-02 0 1.650 1.640 1.650 1.600 1.660 13,504,000 22,068,980 1.6343 0.757 0.753 0.757 0.734 0.762 29,418,028 0.7502 3.12%
1999-07-30 0 1.600 1.600 1.610 1.500 1.610 10,796,000 16,663,952 1.5435 0.734 0.734 0.739 0.689 0.739 23,518,737 0.7085 3.90%
1999-07-29 0 1.540 1.530 1.540 1.510 1.560 4,432,000 6,823,180 1.5395 0.707 0.702 0.707 0.693 0.716 9,654,969 0.7067 0.65%
1999-07-28 0 1.530 1.520 1.540 1.530 1.610 11,768,000 18,578,860 1.5788 0.702 0.698 0.707 0.702 0.739 25,636,208 0.7247 -1.29%
1999-07-27 0 1.550 1.550 1.570 1.470 1.560 7,768,000 11,819,300 1.5215 0.712 0.712 0.721 0.675 0.716 16,922,337 0.6984 3.33%
1999-07-26 0 1.500 1.490 1.500 1.470 1.600 9,428,000 14,416,120 1.5291 0.689 0.684 0.689 0.675 0.734 20,538,593 0.7019 -6.25%
1999-07-23 0 1.600 1.590 1.600 1.560 1.620 8,990,000 14,228,880 1.5827 0.734 0.730 0.734 0.716 0.744 19,584,425 0.7265 -2.44%
1999-07-22 0 1.640 1.630 1.640 1.620 1.720 8,472,000 14,062,740 1.6599 0.753 0.748 0.753 0.744 0.790 18,455,978 0.7620 -3.53%
1999-07-21 0 1.700 1.690 1.700 1.630 1.700 5,084,000 8,468,880 1.6658 0.780 0.776 0.780 0.748 0.780 11,075,330 0.7647 3.03%
1999-07-20 0 1.650 1.640 1.650 1.640 1.740 8,006,000 13,461,300 1.6814 0.757 0.753 0.757 0.753 0.799 17,440,812 0.7718 -1.79%
1999-07-19 0 1.680 1.680 1.690 1.680 1.730 8,670,000 14,735,560 1.6996 0.771 0.771 0.776 0.771 0.794 18,887,315 0.7802 -5.08%
1999-07-16 0 1.770 1.760 1.770 1.760 1.840 14,264,000 25,581,460 1.7934 0.812 0.808 0.812 0.808 0.845 31,073,663 0.8233 -1.67%
1999-07-15 0 1.800 1.790 1.800 1.740 1.800 7,680,000 13,690,220 1.7826 0.826 0.822 0.826 0.799 0.826 16,730,632 0.8183 2.86%
1999-07-14 0 1.750 1.750 1.760 1.730 1.820 16,105,000 28,496,660 1.7694 0.803 0.803 0.808 0.794 0.835 35,084,222 0.8122 -3.85%
1999-07-13 0 1.820 1.810 1.820 1.780 1.910 20,836,000 38,203,640 1.8335 0.835 0.831 0.835 0.817 0.877 45,390,553 0.8417 -3.70%
1999-07-12 0 1.890 1.890 1.900 1.890 1.950 29,500,000 56,775,180 1.9246 0.868 0.868 0.872 0.868 0.895 64,264,797 0.8835 0.53%
1999-07-09 0 1.880 1.880 1.890 1.760 1.900 12,636,000 23,249,060 1.8399 0.863 0.863 0.868 0.808 0.872 27,527,118 0.8446 5.03%
1999-07-08 0 1.790 1.800 1.810 1.740 1.890 15,034,000 27,189,720 1.8085 0.822 0.826 0.831 0.799 0.868 32,751,083 0.8302 -2.19%
1999-07-07 0 1.830 1.820 1.830 1.820 1.950 25,548,000 47,890,720 1.8745 0.840 0.835 0.840 0.835 0.895 55,655,493 0.8605 -5.18%
1999-07-06 0 1.930 1.930 1.940 1.910 2.050 63,414,000 125,556,790 1.9800 0.886 0.886 0.891 0.877 0.941 138,145,350 0.9089 -3.02%
1999-07-05 0 1.990 1.980 2.000 1.860 2.025 101,116,000 196,388,600 1.9422 0.913 0.909 0.918 0.854 0.930 220,277,939 0.8915 7.57%
1999-07-02 0 1.850 1.850 1.860 1.800 1.930 81,844,000 152,394,320 1.8620 0.849 0.849 0.854 0.826 0.886 178,294,510 0.8547 3.93%
1999-06-30 0 1.780 1.780 1.790 1.750 1.880 26,334,000 47,897,080 1.8188 0.817 0.817 0.822 0.803 0.863 57,367,768 0.8349 0.56%
1999-06-29 0 1.770 1.760 1.770 1.760 1.820 13,488,000 24,062,020 1.7840 0.812 0.808 0.812 0.808 0.835 29,383,172 0.8189 0.57%
1999-06-28 0 1.760 1.750 1.760 1.690 1.760 13,046,000 22,626,660 1.7344 0.808 0.803 0.808 0.776 0.808 28,420,289 0.7961 3.53%
1999-06-25 0 1.700 1.690 1.700 1.680 1.800 11,420,000 19,865,000 1.7395 0.780 0.776 0.780 0.771 0.826 24,878,101 0.7985 -4.49%
1999-06-24 0 1.780 1.780 1.790 1.780 1.910 13,544,000 24,958,140 1.8427 0.817 0.817 0.822 0.817 0.877 29,505,166 0.8459 -4.81%
1999-06-23 0 1.870 1.870 1.880 1.830 1.930 8,290,000 15,635,660 1.8861 0.858 0.858 0.863 0.840 0.886 18,059,497 0.8658 1.63%
1999-06-22 0 1.840 1.850 1.860 1.830 1.960 14,994,000 28,324,360 1.8890 0.845 0.849 0.854 0.840 0.900 32,663,945 0.8671 -3.66%
1999-06-21 0 1.910 1.900 1.910 1.760 1.960 25,800,000 48,350,140 1.8740 0.877 0.872 0.877 0.808 0.900 56,204,466 0.8603 10.40%
1999-06-17 0 1.730 1.720 1.740 1.690 1.740 4,178,000 7,153,520 1.7122 0.794 0.790 0.799 0.776 0.799 9,101,638 0.7860 4.22%
1999-06-16 0 1.660 1.660 1.670 1.660 1.710 1,903,040 3,190,264 1.6764 0.762 0.762 0.767 0.762 0.785 4,145,711 0.7695 0.61%
1999-06-15 0 1.650 1.660 1.700 1.650 1.750 6,839,000 11,655,620 1.7043 0.757 0.762 0.780 0.757 0.803 14,898,541 0.7823 -4.07%
1999-06-14 0 1.720 1.710 1.730 1.700 1.850 14,462,000 25,485,980 1.7623 0.790 0.785 0.794 0.780 0.849 31,505,000 0.8090 -7.03%
1999-06-11 0 1.850 1.850 1.860 1.670 1.970 58,460,000 109,439,300 1.8720 0.849 0.849 0.854 0.767 0.904 127,353,221 0.8593 12.12%
1999-06-10 0 1.650 1.640 1.650 1.500 1.680 32,716,000 52,373,260 1.6008 0.757 0.753 0.757 0.689 0.771 71,270,749 0.7348 13.79%
1999-06-09 0 1.450 1.440 1.450 1.420 1.460 9,128,300 13,187,485 1.4447 0.666 0.661 0.666 0.652 0.670 19,885,707 0.6632 0.69%
1999-06-08 0 1.440 1.430 1.440 1.430 1.450 5,866,000 8,432,080 1.4374 0.661 0.656 0.661 0.656 0.666 12,778,891 0.6598 1.41%
1999-06-07 0 1.420 1.410 1.430 1.400 1.450 958,000 1,361,140 1.4208 0.652 0.647 0.656 0.643 0.666 2,086,972 0.6522 3.65%
1999-06-04 0 1.370 1.360 1.370 1.350 1.380 3,722,000 5,091,680 1.3680 0.629 0.624 0.629 0.620 0.633 8,108,257 0.6280 3.01%
1999-06-03 0 1.330 1.330 1.340 1.310 1.340 1,740,000 2,306,780 1.3257 0.611 0.611 0.615 0.601 0.615 3,790,534 0.6086 -1.48%
1999-06-02 0 1.350 1.350 1.360 1.340 1.370 2,286,000 3,115,680 1.3629 0.620 0.620 0.624 0.615 0.629 4,979,977 0.6256 -0.74%
1999-06-01 0 1.360 1.360 1.370 1.350 1.380 1,544,000 2,100,940 1.3607 0.624 0.624 0.629 0.620 0.633 3,363,554 0.6246 0.00%
1999-05-31 0 1.360 1.350 1.370 1.320 1.360 1,922,000 2,582,440 1.3436 0.624 0.620 0.629 0.606 0.624 4,187,015 0.6168 4.62%
1999-05-28 0 1.300 1.290 1.300 1.290 1.330 4,254,000 5,561,580 1.3074 0.597 0.592 0.597 0.592 0.611 9,267,202 0.6001 -5.80%
1999-05-27 0 1.380 1.380 1.390 1.360 1.420 2,898,000 4,031,940 1.3913 0.633 0.633 0.638 0.624 0.652 6,313,199 0.6387 -3.50%
1999-05-26 0 1.430 1.430 1.440 1.410 1.450 739,000 1,056,730 1.4299 0.656 0.656 0.661 0.647 0.666 1,609,888 0.6564 0.00%
1999-05-25 0 1.430 1.420 1.440 1.410 1.450 2,464,000 3,529,340 1.4324 0.656 0.652 0.661 0.647 0.666 5,367,744 0.6575 -0.69%
1999-05-24 0 1.440 1.430 1.450 1.390 1.460 2,139,000 3,075,040 1.4376 0.661 0.656 0.666 0.638 0.670 4,659,742 0.6599 0.70%
1999-05-21 0 1.430 1.430 1.440 1.420 1.470 3,590,000 5,156,200 1.4363 0.656 0.656 0.661 0.652 0.675 7,820,699 0.6593 -4.03%
1999-05-20 0 1.490 1.480 1.490 1.470 1.510 3,342,000 4,985,580 1.4918 0.684 0.679 0.684 0.675 0.693 7,280,439 0.6848 1.36%
1999-05-19 0 1.510 1.500 1.510 1.480 1.520 2,886,000 4,337,940 1.5031 0.675 0.670 0.675 0.661 0.679 6,458,134 0.6717 2.03%
1999-05-18 0 1.480 1.470 1.490 1.470 1.490 1,986,000 2,942,620 1.4817 0.661 0.657 0.666 0.657 0.666 4,444,163 0.6621 2.07%
1999-05-17 0 1.450 1.440 1.470 1.450 1.540 7,300,000 10,883,040 1.4908 0.648 0.644 0.657 0.648 0.688 16,335,544 0.6662 -7.64%
1999-05-14 0 1.570 1.560 1.580 1.560 1.630 17,176,000 27,310,420 1.5900 0.702 0.697 0.706 0.697 0.728 38,435,521 0.7106 -3.09%
1999-05-13 0 1.620 1.620 1.630 1.590 1.650 4,966,000 8,033,900 1.6178 0.724 0.724 0.728 0.711 0.737 11,112,645 0.7230 1.89%
1999-05-12 0 1.590 1.590 1.600 1.590 1.640 14,600,000 23,436,340 1.6052 0.711 0.711 0.715 0.711 0.733 32,671,088 0.7173 -1.24%
1999-05-11 0 1.610 1.600 1.610 1.550 1.630 15,856,000 25,397,008 1.6017 0.719 0.715 0.719 0.693 0.728 35,481,696 0.7158 0.62%
1999-05-10 0 1.600 1.600 1.610 1.470 1.680 60,650,000 96,255,920 1.5871 0.715 0.715 0.719 0.657 0.751 135,719,278 0.7092 8.84%
1999-05-07 0 1.470 1.470 1.480 1.470 1.540 46,588,000 69,926,760 1.5010 0.657 0.657 0.661 0.657 0.688 104,252,098 0.6707 2.08%
1999-05-06 0 1.440 1.440 1.450 1.370 1.440 20,197,000 28,661,160 1.4191 0.644 0.644 0.648 0.612 0.644 45,195,750 0.6342 3.60%
1999-05-05 0 1.390 1.380 1.390 1.370 1.400 8,164,000 11,306,680 1.3849 0.621 0.617 0.621 0.612 0.626 18,268,956 0.6189 0.00%
1999-05-04 0 1.390 1.390 1.400 1.380 1.430 11,177,000 15,641,940 1.3995 0.621 0.621 0.626 0.617 0.639 25,011,284 0.6254 0.00%
1999-05-03 0 1.390 1.380 1.390 1.370 1.410 5,272,000 7,290,840 1.3829 0.621 0.617 0.621 0.612 0.630 11,797,395 0.6180 1.46%
1999-04-30 0 1.370 1.360 1.370 1.340 1.390 6,136,000 8,365,740 1.3634 0.612 0.608 0.612 0.599 0.621 13,730,808 0.6093 1.48%
1999-04-29 0 1.350 1.350 1.360 1.330 1.380 4,934,000 6,675,170 1.3529 0.603 0.603 0.608 0.594 0.617 11,041,037 0.6046 -1.46%
1999-04-28 0 1.370 1.370 1.380 1.360 1.420 8,734,000 12,070,540 1.3820 0.612 0.612 0.617 0.608 0.635 19,544,471 0.6176 -0.72%
1999-04-27 0 1.380 1.380 1.390 1.350 1.420 8,280,000 11,508,280 1.3899 0.617 0.617 0.621 0.603 0.635 18,528,535 0.6211 0.00%
1999-04-26 0 1.380 1.380 1.390 1.370 1.460 10,546,000 14,806,500 1.4040 0.617 0.617 0.621 0.612 0.652 23,599,266 0.6274 -3.50%
1999-04-23 0 1.430 1.430 1.440 1.420 1.560 31,408,000 47,251,400 1.5044 0.639 0.639 0.644 0.635 0.697 70,283,118 0.6723 -2.72%
1999-04-22 0 1.470 1.470 1.480 1.420 1.530 44,805,000 66,173,754 1.4769 0.657 0.657 0.661 0.635 0.684 100,262,197 0.6600 4.26%
1999-04-21 0 1.410 1.410 1.420 1.370 1.440 28,150,000 39,607,060 1.4070 0.630 0.630 0.635 0.612 0.644 62,992,542 0.6288 4.44%
1999-04-20 0 1.350 1.340 1.350 1.330 1.400 17,670,000 24,191,760 1.3691 0.603 0.599 0.603 0.594 0.626 39,540,967 0.6118 0.00%
1999-04-19 0 1.350 1.340 1.370 1.330 1.450 31,570,000 44,762,800 1.4179 0.603 0.599 0.612 0.594 0.648 70,645,632 0.6336 -2.17%
1999-04-16 0 1.380 1.380 1.390 1.330 1.420 20,526,000 28,340,880 1.3807 0.617 0.617 0.621 0.594 0.635 45,931,969 0.6170 4.55%
1999-04-15 0 1.320 1.320 1.330 1.290 1.340 7,208,000 9,524,600 1.3214 0.590 0.590 0.594 0.576 0.599 16,129,671 0.5905 -0.75%
1999-04-14 0 1.330 1.320 1.340 1.290 1.420 12,744,000 17,348,180 1.3613 0.594 0.590 0.599 0.576 0.635 28,517,831 0.6083 -6.34%
1999-04-13 0 1.420 1.410 1.420 1.390 1.460 9,284,000 13,229,040 1.4249 0.635 0.630 0.635 0.621 0.652 20,775,231 0.6368 1.43%
1999-04-12 0 1.400 1.400 1.410 1.360 1.480 13,008,000 18,695,180 1.4372 0.626 0.626 0.630 0.608 0.661 29,108,596 0.6423 0.72%
1999-04-09 0 1.390 1.380 1.390 1.340 1.420 9,018,000 12,511,420 1.3874 0.621 0.617 0.621 0.599 0.635 20,179,991 0.6200 -1.42%
1999-04-08 0 1.410 1.400 1.410 1.400 1.430 11,858,000 16,767,180 1.4140 0.630 0.626 0.630 0.626 0.639 26,535,189 0.6319 2.92%
1999-04-07 0 1.370 1.360 1.370 1.330 1.390 10,606,000 14,412,840 1.3589 0.612 0.608 0.612 0.594 0.621 23,733,531 0.6073 6.20%
1999-04-01 0 1.290 1.290 1.300 1.250 1.300 5,776,982 7,407,258 1.2822 0.576 0.576 0.581 0.559 0.581 12,927,417 0.5730 0.78%
1999-03-31 0 1.280 1.270 1.280 1.230 1.320 8,970,000 11,590,660 1.2922 0.572 0.568 0.572 0.550 0.590 20,072,579 0.5774 3.23%
1999-03-30 0 1.240 1.230 1.240 1.230 1.290 6,214,000 7,846,420 1.2627 0.554 0.550 0.554 0.550 0.576 13,905,352 0.5643 0.81%
1999-03-29 0 1.230 1.230 1.240 1.230 1.290 8,715,018 10,914,282 1.2524 0.550 0.550 0.554 0.550 0.576 19,501,994 0.5596 -4.65%
1999-03-26 0 1.290 1.280 1.290 1.280 1.420 18,258,000 24,493,760 1.3415 0.576 0.572 0.576 0.572 0.635 40,856,761 0.5995 -8.51%
1999-03-25 0 1.410 1.390 1.410 1.390 1.480 11,898,000 16,901,520 1.4205 0.630 0.621 0.630 0.621 0.661 26,624,699 0.6348 -2.08%
1999-03-24 0 1.440 1.440 1.450 1.390 1.500 22,010,000 32,053,060 1.4563 0.644 0.644 0.648 0.621 0.670 49,252,783 0.6508 -4.64%
1999-03-23 0 1.510 1.500 1.510 1.410 1.520 21,570,000 31,433,540 1.4573 0.675 0.670 0.675 0.630 0.679 48,268,175 0.6512 6.34%
1999-03-22 0 1.420 1.410 1.420 1.360 1.420 7,882,000 11,058,300 1.4030 0.635 0.630 0.635 0.608 0.635 17,637,912 0.6270 2.90%
1999-03-19 0 1.380 1.370 1.380 1.370 1.430 28,768,000 40,231,540 1.3985 0.617 0.612 0.617 0.612 0.639 64,375,469 0.6250 2.22%
1999-03-18 0 1.350 1.340 1.350 1.260 1.390 44,731,000 59,866,270 1.3384 0.603 0.599 0.603 0.563 0.621 100,096,604 0.5981 4.65%
1999-03-17 0 1.290 1.280 1.290 1.190 1.300 19,722,000 24,665,300 1.2506 0.576 0.572 0.576 0.532 0.581 44,132,821 0.5589 9.32%
1999-03-16 0 1.180 1.170 1.180 1.170 1.220 2,896,000 3,441,640 1.1884 0.527 0.523 0.527 0.523 0.545 6,480,512 0.5311 -1.67%
1999-03-15 0 1.200 1.190 1.210 1.180 1.210 2,182,378 2,600,451 1.1916 0.536 0.532 0.541 0.527 0.541 4,883,607 0.5325 1.69%
1999-03-12 0 1.180 1.180 1.190 1.170 1.250 5,172,000 6,190,540 1.1969 0.527 0.527 0.532 0.523 0.559 11,573,621 0.5349 -3.28%
1999-03-11 0 1.220 1.200 1.240 1.210 1.270 4,330,000 5,363,080 1.2386 0.545 0.536 0.554 0.541 0.568 9,689,439 0.5535 -4.69%
1999-03-10 0 1.280 1.270 1.280 1.260 1.320 3,166,275 4,066,290 1.2843 0.572 0.568 0.572 0.563 0.590 7,085,318 0.5739 -1.54%
1999-03-09 0 1.300 1.290 1.300 1.260 1.300 2,077,000 2,666,120 1.2836 0.581 0.576 0.581 0.563 0.581 4,647,798 0.5736 3.17%
1999-03-08 0 1.260 1.260 1.280 1.260 1.330 3,728,000 4,845,180 1.2997 0.563 0.563 0.572 0.563 0.594 8,342,316 0.5808 0.00%
1999-03-05 0 1.260 1.260 1.270 1.260 1.290 1,666,000 2,118,420 1.2716 0.563 0.563 0.568 0.563 0.576 3,728,084 0.5682 0.80%
1999-03-04 0 1.250 1.260 1.270 1.250 1.290 1,542,000 1,951,540 1.2656 0.559 0.563 0.568 0.559 0.576 3,450,604 0.5656 -1.57%
1999-03-03 0 1.270 1.250 1.270 1.240 1.300 3,448,000 4,393,680 1.2743 0.568 0.559 0.568 0.554 0.581 7,715,747 0.5694 0.79%
1999-03-02 0 1.260 1.240 1.260 1.230 1.360 3,942,000 5,139,660 1.3038 0.563 0.554 0.563 0.550 0.608 8,821,194 0.5826 -8.70%
1999-03-01 0 1.380 1.380 1.390 1.300 1.390 5,570,000 7,532,080 1.3523 0.617 0.617 0.621 0.581 0.621 12,464,244 0.6043 6.15%
1999-02-26 0 1.300 1.290 1.310 1.250 1.320 2,957,000 3,765,420 1.2734 0.581 0.576 0.585 0.559 0.590 6,617,014 0.5691 4.84%
1999-02-25 0 1.240 1.230 1.240 1.180 1.240 2,920,000 3,543,890 1.2137 0.554 0.550 0.554 0.527 0.554 6,534,218 0.5424 4.20%
1999-02-24 0 1.190 1.190 1.200 1.130 1.230 3,300,000 3,951,860 1.1975 0.532 0.532 0.536 0.505 0.550 7,384,561 0.5352 5.31%
1999-02-23 0 1.130 1.120 1.130 1.120 1.160 1,190,000 1,349,560 1.1341 0.505 0.501 0.505 0.501 0.518 2,662,917 0.5068 0.89%
1999-02-22 0 1.120 1.110 1.120 1.110 1.150 536,000 602,740 1.1245 0.501 0.496 0.501 0.496 0.514 1,199,432 0.5025 -2.61%
1999-02-19 0 1.150 1.150 1.160 1.150 1.200 1,438,000 1,679,660 1.1681 0.514 0.514 0.518 0.514 0.536 3,217,878 0.5220 -3.36%
1999-02-15 0 1.190 1.190 1.200 1.160 1.210 2,508,000 2,995,460 1.1944 0.532 0.532 0.536 0.518 0.541 5,612,266 0.5337 0.00%
1999-02-12 0 1.190 1.190 1.200 1.150 1.190 6,820,000 8,025,740 1.1768 0.532 0.532 0.536 0.514 0.532 15,261,426 0.5259 6.25%
1999-02-11 0 1.120 1.110 1.130 1.110 1.150 4,764,000 5,395,780 1.1326 0.501 0.496 0.505 0.496 0.514 10,660,621 0.5061 0.00%
1999-02-10 0 1.120 1.110 1.120 1.110 1.180 7,723,000 8,737,470 1.1314 0.501 0.496 0.501 0.496 0.527 17,282,110 0.5056 -0.88%
1999-02-09 0 1.130 1.120 1.130 1.060 1.160 3,808,000 4,273,260 1.1222 0.505 0.501 0.505 0.474 0.518 8,521,336 0.5015 2.73%
1999-02-08 0 1.100 1.100 1.110 1.080 1.180 3,100,000 3,461,460 1.1166 0.492 0.492 0.496 0.483 0.527 6,937,012 0.4990 -6.78%
1999-02-05 0 1.180 1.160 1.170 1.170 1.210 2,990,000 3,561,140 1.1910 0.527 0.518 0.523 0.523 0.541 6,690,860 0.5322 -4.84%
1999-02-04 0 1.240 1.220 1.250 1.230 1.250 2,630,000 3,265,000 1.2414 0.554 0.545 0.559 0.550 0.559 5,885,271 0.5548 3.33%
1999-02-03 0 1.200 1.200 1.210 1.200 1.310 2,666,000 3,324,700 1.2471 0.536 0.536 0.541 0.536 0.585 5,965,830 0.5573 -8.40%
1999-02-02 0 1.310 1.310 1.320 1.270 1.380 3,170,000 4,168,820 1.3151 0.585 0.585 0.590 0.568 0.617 7,093,654 0.5877 -2.24%
1999-02-01 0 1.340 1.340 1.360 1.340 1.360 1,272,000 1,716,660 1.3496 0.599 0.599 0.608 0.599 0.608 2,846,413 0.6031 -1.47%
1999-01-29 0 1.360 1.360 1.370 1.330 1.380 1,051,070 1,428,830 1.3594 0.608 0.608 0.612 0.594 0.617 2,352,027 0.6075 0.74%
1999-01-28 0 1.350 1.340 1.360 1.340 1.410 3,391,000 4,639,490 1.3682 0.603 0.599 0.608 0.599 0.630 7,588,196 0.6114 -2.17%
1999-01-27 0 1.380 1.380 1.390 1.280 1.390 4,332,000 5,801,520 1.3392 0.617 0.617 0.621 0.572 0.621 9,693,914 0.5985 9.52%
1999-01-26 0 1.260 1.260 1.280 1.240 1.320 3,486,000 4,431,718 1.2713 0.563 0.563 0.572 0.554 0.590 7,800,782 0.5681 -2.33%
1999-01-25 0 1.290 1.290 1.300 1.160 1.290 3,746,000 4,717,360 1.2593 0.576 0.576 0.581 0.518 0.576 8,382,595 0.5628 2.38%
1999-01-22 0 1.260 1.250 1.270 1.250 1.330 2,808,000 3,597,040 1.2810 0.563 0.559 0.568 0.559 0.594 6,283,590 0.5724 -8.70%
1999-01-21 0 1.380 1.380 1.390 1.330 1.400 2,236,000 3,097,000 1.3851 0.617 0.617 0.621 0.594 0.626 5,003,599 0.6190 0.00%
1999-01-20 0 1.380 1.370 1.380 1.340 1.440 2,672,000 3,671,380 1.3740 0.617 0.612 0.617 0.599 0.644 5,979,257 0.6140 -5.48%
1999-01-19 0 1.460 1.450 1.470 1.400 1.480 10,522,000 15,175,596 1.4423 0.652 0.648 0.657 0.626 0.661 23,545,560 0.6445 0.00%
1999-01-18 0 1.460 1.460 1.470 1.400 1.470 8,292,000 11,852,022 1.4293 0.652 0.652 0.657 0.626 0.657 18,555,388 0.6387 5.04%
1999-01-15 0 1.390 1.390 1.400 1.310 1.420 11,706,000 16,233,670 1.3868 0.621 0.621 0.626 0.585 0.635 26,195,051 0.6197 3.73%
1999-01-14 0 1.340 1.340 1.350 1.150 1.480 27,944,000 36,686,820 1.3129 0.599 0.599 0.603 0.514 0.661 62,531,566 0.5867 -14.10%
1999-01-13 0 1.560 1.560 1.570 1.490 1.750 7,158,700 11,185,172 1.5625 0.697 0.697 0.702 0.666 0.782 16,019,350 0.6982 -11.86%
1999-01-12 0 1.770 1.770 1.780 1.740 1.850 4,996,000 8,925,910 1.7866 0.791 0.791 0.795 0.778 0.827 11,179,778 0.7984 -6.35%
1999-01-11 0 1.890 1.870 1.900 1.860 1.950 1,706,000 3,256,200 1.9087 0.845 0.836 0.849 0.831 0.871 3,817,594 0.8529 1.61%
1999-01-08 0 1.860 1.860 1.900 1.860 2.025 2,836,000 5,542,438 1.9543 0.831 0.831 0.849 0.831 0.905 6,346,247 0.8733 -6.53%
1999-01-07 0 1.990 1.950 1.980 1.950 2.150 6,792,000 13,742,170 2.0233 0.889 0.871 0.885 0.871 0.961 15,198,769 0.9042 -1.73%
1999-01-06 0 2.025 2.000 2.025 1.860 2.025 2,474,000 4,841,890 1.9571 0.905 0.894 0.905 0.831 0.905 5,536,183 0.8746 10.66%
1999-01-05 0 1.830 1.830 1.840 1.800 1.880 402,000 738,420 1.8369 0.818 0.818 0.822 0.804 0.840 899,574 0.8209 -2.66%
1999-01-04 0 1.880 1.880 1.890 1.840 1.900 462,000 863,020 1.8680 0.840 0.840 0.845 0.822 0.849 1,033,839 0.8348 -2.59%
1998-12-31 0 1.930 1.860 1.950 1.900 1.950 702,000 1,346,920 1.9187 0.862 0.831 0.871 0.849 0.871 1,570,897 0.8574 0.52%
1998-12-30 0 1.920 1.910 1.930 1.860 1.950 1,249,000 2,390,750 1.9141 0.858 0.854 0.862 0.831 0.871 2,794,944 0.8554 1.59%
1998-12-29 0 1.890 1.880 1.910 1.820 1.900 1,232,000 2,300,640 1.8674 0.845 0.840 0.854 0.813 0.849 2,756,903 0.8345 3.28%
1998-12-28 0 1.830 1.830 1.840 1.810 1.860 578,000 1,061,040 1.8357 0.818 0.818 0.822 0.809 0.831 1,293,417 0.8203 0.55%
1998-12-24 0 1.820 1.810 1.840 1.770 1.840 2,366,000 4,308,500 1.8210 0.813 0.809 0.822 0.791 0.822 5,294,506 0.8138 5.20%
1998-12-23 0 1.730 1.730 1.760 1.680 1.760 1,690,000 2,896,780 1.7141 0.773 0.773 0.787 0.751 0.787 3,781,790 0.7660 -3.35%
1998-12-22 0 1.790 1.780 1.790 1.770 1.860 1,422,080 2,569,108 1.8066 0.800 0.795 0.800 0.791 0.831 3,182,253 0.8073 -5.29%
1998-12-21 0 1.890 1.880 1.890 1.860 1.930 2,238,000 4,219,360 1.8853 0.845 0.840 0.845 0.831 0.862 5,008,075 0.8425 1.07%
1998-12-18 0 1.870 1.870 1.880 1.820 1.900 2,352,000 4,427,460 1.8824 0.836 0.836 0.840 0.813 0.849 5,263,178 0.8412 2.75%
1998-12-17 0 1.820 1.820 1.840 1.800 1.870 2,582,000 4,745,540 1.8379 0.813 0.813 0.822 0.804 0.836 5,777,859 0.8213 -3.70%
1998-12-16 0 1.890 1.890 1.900 1.890 1.960 2,730,000 5,236,200 1.9180 0.845 0.845 0.849 0.845 0.876 6,109,046 0.8571 -2.07%
1998-12-15 0 1.930 1.930 1.940 1.920 1.980 1,804,000 3,516,440 1.9492 0.862 0.862 0.867 0.858 0.885 4,036,893 0.8711 0.00%
1998-12-14 0 1.930 1.930 1.960 1.930 1.990 2,666,000 5,242,540 1.9664 0.862 0.862 0.876 0.862 0.889 5,965,830 0.8788 -4.69%
1998-12-11 0 2.025 2.000 2.025 2.000 2.150 4,324,000 8,858,100 2.0486 0.905 0.894 0.905 0.894 0.961 9,676,013 0.9155 -10.00%
1998-12-10 0 2.250 2.225 2.250 2.200 2.275 2,310,000 5,202,450 2.2521 1.005 0.994 1.005 0.983 1.017 5,169,193 1.0064 2.27%
1998-12-09 0 2.200 2.200 2.225 2.200 2.300 4,774,000 10,654,900 2.2319 0.983 0.983 0.994 0.983 1.028 10,682,998 0.9974 -3.30%
1998-12-08 0 2.275 2.200 2.225 2.150 2.350 15,126,000 34,435,450 2.2766 1.017 0.983 0.994 0.961 1.050 33,848,142 1.0174 5.81%
1998-12-07 0 2.150 2.125 2.150 2.100 2.250 7,455,000 15,999,202 2.1461 0.961 0.950 0.961 0.938 1.005 16,682,394 0.9590 9.14%
1998-12-04 0 1.970 1.960 1.980 1.930 2.100 3,796,000 7,567,196 1.9935 0.880 0.876 0.885 0.862 0.938 8,494,483 0.8908 -6.19%
1998-12-03 0 2.100 2.075 2.100 1.890 2.150 1,370,000 2,796,000 2.0409 0.938 0.927 0.938 0.845 0.961 3,065,712 0.9120 6.60%
1998-12-02 0 1.970 1.970 2.000 1.950 2.100 2,648,000 5,376,996 2.0306 0.880 0.880 0.894 0.871 0.938 5,925,551 0.9074 -2.72%
1998-12-01 0 2.025 2.025 2.050 1.980 2.050 2,732,000 5,509,980 2.0168 0.905 0.905 0.916 0.885 0.916 6,113,521 0.9013 -3.57%
1998-11-30 0 2.100 2.075 2.100 2.025 2.100 3,150,000 6,489,400 2.0601 0.938 0.927 0.938 0.905 0.938 7,048,899 0.9206 -2.33%
1998-11-27 0 2.150 2.125 2.150 2.100 2.200 2,926,000 6,274,906 2.1445 0.961 0.950 0.961 0.938 0.983 6,547,644 0.9583 -3.37%
1998-11-26 0 2.225 2.200 2.250 2.075 2.300 4,672,000 10,310,400 2.2068 0.994 0.983 1.005 0.927 1.028 10,454,748 0.9862 -3.26%
1998-11-25 0 2.300 2.275 2.300 2.300 2.425 2,112,000 4,977,500 2.3568 1.028 1.017 1.028 1.028 1.084 4,726,119 1.0532 -3.16%
1998-11-24 0 2.375 2.375 2.400 2.350 2.450 3,462,000 8,290,800 2.3948 1.061 1.061 1.073 1.050 1.095 7,747,076 1.0702 3.26%
1998-11-23 0 2.300 2.325 2.350 2.225 2.450 6,058,000 14,122,074 2.3311 1.028 1.039 1.050 0.994 1.095 13,556,264 1.0417 -6.12%
1998-11-20 0 2.450 2.450 2.475 2.425 2.550 3,442,000 8,576,170 2.4916 1.095 1.095 1.106 1.084 1.140 7,702,321 1.1135 -2.00%
1998-11-19 0 2.500 2.450 2.500 2.450 2.500 3,050,000 7,542,950 2.4731 1.117 1.095 1.117 1.095 1.117 6,825,124 1.1052 -0.99%
1998-11-18 0 2.525 2.500 2.550 2.500 2.625 4,618,000 11,712,200 2.5362 1.128 1.117 1.140 1.117 1.173 10,333,910 1.1334 -2.88%
1998-11-17 0 2.600 2.525 2.600 2.500 2.600 11,786,000 30,234,600 2.5653 1.162 1.128 1.162 1.117 1.162 26,374,071 1.1464 5.05%
1998-11-16 0 2.475 2.450 2.475 2.475 2.550 1,586,000 3,986,000 2.5132 1.106 1.095 1.106 1.106 1.140 3,549,065 1.1231 -2.94%
1998-11-13 0 2.550 2.525 2.550 2.525 2.700 4,250,000 10,929,500 2.5716 1.140 1.128 1.140 1.128 1.207 9,510,419 1.1492 -1.92%
1998-11-12 0 2.600 2.575 2.600 2.425 2.650 17,936,000 45,875,650 2.5577 1.162 1.151 1.162 1.084 1.184 40,136,207 1.1430 8.33%
1998-11-11 0 2.400 2.375 2.400 2.350 2.450 2,676,000 6,416,800 2.3979 1.073 1.061 1.073 1.050 1.095 5,988,208 1.0716 1.05%
1998-11-10 0 2.375 2.375 2.400 2.325 2.475 6,222,000 14,983,780 2.4082 1.061 1.061 1.073 1.039 1.106 13,923,254 1.0762 -2.06%
1998-11-09 0 2.425 2.400 2.425 2.350 2.550 12,266,000 30,200,270 2.4621 1.084 1.073 1.084 1.050 1.140 27,448,189 1.1003 4.30%
1998-11-06 0 2.325 2.275 2.325 2.125 2.375 6,749,500 15,075,873 2.2336 1.039 1.017 1.039 0.950 1.061 15,103,665 0.9982 9.41%
1998-11-05 0 2.125 2.100 2.150 2.100 2.450 5,555,000 12,819,078 2.3077 0.950 0.938 0.961 0.938 1.095 12,430,677 1.0312 -9.57%
1998-11-04 0 2.350 2.300 2.325 2.325 2.625 12,444,000 30,769,400 2.4726 1.050 1.028 1.039 1.039 1.173 27,846,508 1.1050 -4.08%
1998-11-03 0 2.450 2.425 2.450 2.250 2.450 15,288,000 36,072,650 2.3595 1.095 1.084 1.095 1.005 1.095 34,210,657 1.0544 10.11%
1998-11-02 0 2.225 2.225 2.250 2.075 2.250 6,946,600 15,020,420 2.1623 0.994 0.994 1.005 0.927 1.005 15,544,724 0.9663 7.23%
1998-10-30 0 2.075 2.075 2.100 1.930 2.075 6,359,000 12,644,260 1.9884 0.927 0.927 0.938 0.862 0.927 14,229,825 0.8886 8.64%
1998-10-29 0 1.910 1.910 1.930 1.870 1.970 6,744,000 12,929,800 1.9172 0.854 0.854 0.862 0.836 0.880 15,091,357 0.8568 -1.04%
1998-10-27 0 1.930 1.920 1.930 1.900 2.000 4,804,000 9,350,128 1.9463 0.862 0.858 0.862 0.849 0.894 10,750,130 0.8698 2.66%
1998-10-26 0 1.880 1.880 1.890 1.870 2.025 9,522,000 18,338,828 1.9259 0.840 0.840 0.845 0.836 0.905 21,307,815 0.8607 -4.57%
1998-10-23 0 1.970 1.970 1.980 1.840 1.990 6,650,000 12,803,490 1.9253 0.880 0.880 0.885 0.822 0.889 14,881,009 0.8604 -0.51%
1998-10-22 0 1.980 1.970 1.990 1.850 2.000 3,672,000 7,197,860 1.9602 0.885 0.880 0.889 0.827 0.894 8,217,002 0.8760 1.02%
1998-10-21 0 1.960 1.940 2.000 1.960 2.300 2,788,000 5,768,950 2.0692 0.876 0.867 0.894 0.876 1.028 6,238,835 0.9247 -8.84%
1998-10-20 0 2.150 2.150 2.175 2.150 2.350 4,202,000 9,405,346 2.2383 0.961 0.961 0.972 0.961 1.050 9,403,008 1.0002 -5.49%
1998-10-19 0 2.275 2.225 2.300 2.225 2.350 3,636,000 8,226,840 2.2626 1.017 0.994 1.028 0.994 1.050 8,136,443 1.0111 3.41%
1998-10-16 0 2.200 2.175 2.200 2.075 2.325 8,094,000 17,906,750 2.2123 0.983 0.972 0.983 0.927 1.039 18,112,314 0.9887 10.00%
1998-10-15 0 2.000 2.000 2.025 1.990 2.175 4,174,000 8,626,950 2.0668 0.894 0.894 0.905 0.889 0.972 9,340,351 0.9236 0.00%
1998-10-14 0 2.000 1.990 2.025 1.980 2.200 5,456,000 11,247,030 2.0614 0.894 0.889 0.905 0.885 0.983 12,209,141 0.9212 -1.23%
1998-10-13 0 2.025 2.025 2.050 2.000 2.350 4,080,000 8,588,150 2.1049 0.905 0.905 0.916 0.894 1.050 9,130,003 0.9407 -6.90%
1998-10-12 0 2.175 2.150 2.175 2.150 2.375 14,046,000 31,696,710 2.2566 0.972 0.961 0.972 0.961 1.061 31,431,376 1.0084 2.35%
1998-10-09 0 2.125 2.125 2.200 1.790 2.150 10,582,000 20,394,890 1.9273 0.950 0.950 0.983 0.800 0.961 23,679,825 0.8613 18.72%
1998-10-08 0 1.790 1.790 1.820 1.710 1.840 5,382,000 9,636,800 1.7906 0.800 0.800 0.813 0.764 0.822 12,043,547 0.8002 2.87%
1998-10-07 0 1.740 1.720 1.740 1.580 1.760 2,376,000 4,103,260 1.7270 0.778 0.769 0.778 0.706 0.787 5,316,884 0.7717 10.13%
1998-10-05 0 1.580 1.570 1.600 1.580 1.610 610,000 971,600 1.5928 0.706 0.702 0.715 0.706 0.719 1,365,025 0.7118 -5.39%
1998-09-30 0 1.670 1.660 1.680 1.650 1.690 1,038,000 1,746,780 1.6828 0.746 0.742 0.751 0.737 0.755 2,322,780 0.7520 -3.47%
1998-09-29 0 1.730 1.730 1.740 1.710 1.800 2,748,000 4,765,240 1.7341 0.773 0.773 0.778 0.764 0.804 6,149,325 0.7749 -1.70%
1998-09-28 0 1.760 1.760 1.770 1.760 1.810 6,458,000 11,495,380 1.7800 0.787 0.787 0.791 0.787 0.809 14,451,362 0.7955 -0.56%
1998-09-25 0 1.770 1.770 1.800 1.750 1.830 6,299,930 11,299,919 1.7937 0.791 0.791 0.804 0.782 0.818 14,097,641 0.8015 -4.32%
1998-09-24 0 1.850 1.830 1.850 1.640 1.900 12,446,000 22,529,680 1.8102 0.827 0.818 0.827 0.733 0.849 27,850,983 0.8089 17.83%
1998-09-23 0 1.570 1.570 1.600 1.550 1.710 7,876,000 12,720,504 1.6151 0.702 0.702 0.715 0.693 0.764 17,624,485 0.7218 -4.85%
1998-09-22 0 1.650 1.660 1.670 1.550 1.670 4,113,622 6,599,514 1.6043 0.737 0.742 0.746 0.693 0.746 9,205,240 0.7169 6.45%
1998-09-21 0 1.550 1.540 1.570 1.470 1.560 3,449,000 5,194,510 1.5061 0.693 0.688 0.702 0.657 0.697 7,717,985 0.6730 0.00%
1998-09-18 0 1.550 1.530 1.560 1.400 1.560 4,892,000 7,252,820 1.4826 0.693 0.684 0.697 0.626 0.697 10,947,052 0.6625 0.00%
1998-09-17 0 1.550 - 1.550 1.540 1.780 8,830,000 14,509,316 1.6432 0.693 - 0.693 0.688 0.795 19,759,295 0.7343 -13.89%
1998-09-16 0 1.800 1.780 1.800 1.560 1.850 9,714,300 16,667,300 1.7157 0.804 0.795 0.804 0.697 0.827 21,738,133 0.7667 16.88%
1998-09-15 0 1.540 1.530 1.540 1.400 1.570 8,724,000 12,880,508 1.4764 0.688 0.684 0.688 0.626 0.702 19,522,094 0.6598 13.24%
1998-09-14 0 1.360 1.340 1.350 1.300 1.380 13,840,000 18,007,598 1.3011 0.608 0.599 0.603 0.581 0.617 30,970,401 0.5814 7.94%
1998-09-11 0 1.260 1.240 1.260 1.240 1.410 2,736,000 3,523,240 1.2877 0.563 0.554 0.563 0.554 0.630 6,122,472 0.5755 -10.64%
1998-09-10 0 1.410 1.400 1.410 1.400 1.470 6,032,000 8,651,120 1.4342 0.630 0.626 0.630 0.626 0.657 13,498,082 0.6409 -1.40%
1998-09-09 0 1.430 1.410 1.430 1.410 1.500 4,124,000 6,032,580 1.4628 0.639 0.630 0.639 0.630 0.670 9,228,463 0.6537 -4.67%
1998-09-08 0 1.500 1.520 1.530 1.440 1.570 11,314,500 17,116,250 1.5128 0.670 0.679 0.684 0.644 0.702 25,318,974 0.6760 7.14%
1998-09-07 0 1.400 1.390 1.410 1.360 1.450 9,860,000 13,981,120 1.4180 0.626 0.621 0.630 0.608 0.648 22,064,173 0.6337 4.48%
1998-09-04 0 1.340 1.330 1.340 1.130 1.350 11,565,000 14,614,590 1.2637 0.599 0.594 0.599 0.505 0.603 25,879,529 0.5647 17.54%
1998-09-03 0 1.140 1.130 1.140 1.140 1.210 6,516,000 7,544,540 1.1578 0.509 0.505 0.509 0.509 0.541 14,581,151 0.5174 0.88%
1998-09-02 0 1.130 1.130 1.160 1.110 1.230 3,773,000 4,347,240 1.1522 0.505 0.505 0.518 0.496 0.550 8,443,015 0.5149 -0.88%
1998-09-01 0 1.140 1.100 1.130 1.060 1.230 3,323,000 3,854,280 1.1599 0.509 0.492 0.505 0.474 0.550 7,436,029 0.5183 4.59%
1998-08-31 0 1.090 1.090 1.110 1.010 1.120 8,290,500 9,006,880 1.0864 0.487 0.487 0.496 0.451 0.501 18,552,031 0.4855 6.86%
1998-08-28 0 1.020 1.020 1.030 0.880 1.070 13,669,000 13,130,900 0.9606 0.456 0.456 0.460 0.393 0.478 30,587,746 0.4293 -7.27%
1998-08-27 0 1.100 1.080 1.100 1.070 1.160 2,642,000 2,922,420 1.1061 0.492 0.483 0.492 0.478 0.518 5,912,124 0.4943 -5.98%
1998-08-26 0 1.170 1.160 1.170 1.150 1.230 2,010,000 2,389,860 1.1890 0.523 0.518 0.523 0.514 0.550 4,497,869 0.5313 -1.68%
1998-08-25 0 1.190 1.150 1.190 1.190 1.230 4,686,000 5,609,600 1.1971 0.532 0.514 0.532 0.532 0.550 10,486,076 0.5350 0.00%
1998-08-24 0 1.190 1.180 1.190 1.150 1.290 4,564,000 5,455,120 1.1952 0.532 0.527 0.532 0.514 0.576 10,213,071 0.5341 -8.46%
1998-08-21 0 1.300 1.300 1.310 1.290 1.330 1,450,000 1,898,600 1.3094 0.581 0.581 0.585 0.576 0.594 3,244,731 0.5851 -2.26%
1998-08-20 0 1.330 1.310 1.330 1.310 1.420 5,520,000 7,519,784 1.3623 0.594 0.585 0.594 0.585 0.635 12,352,356 0.6088 -0.75%
1998-08-19 0 1.340 1.340 1.350 1.280 1.360 4,304,000 5,684,996 1.3209 0.599 0.599 0.603 0.572 0.608 9,631,258 0.5903 8.06%
1998-08-18 0 1.240 1.250 1.270 1.200 1.410 6,470,000 8,422,260 1.3017 0.554 0.559 0.568 0.536 0.630 14,478,215 0.5817 -11.43%
1998-08-14 0 1.400 1.400 1.430 1.350 1.500 6,369,000 8,945,680 1.4046 0.626 0.626 0.639 0.603 0.670 14,252,203 0.6277 9.38%
1998-08-13 0 1.280 1.280 1.290 1.200 1.290 5,638,000 7,018,320 1.2448 0.572 0.572 0.576 0.536 0.576 12,616,410 0.5563 8.47%
1998-08-12 0 1.180 1.180 1.190 1.070 1.200 4,087,000 4,642,780 1.1360 0.527 0.527 0.532 0.478 0.536 9,145,667 0.5076 13.46%
1998-08-11 0 1.040 1.040 1.060 1.000 1.090 4,398,000 4,650,760 1.0575 0.465 0.465 0.474 0.447 0.487 9,841,606 0.4726 0.97%
1998-08-10 0 1.030 1.020 1.060 1.010 1.090 8,137,000 8,538,020 1.0493 0.460 0.456 0.474 0.451 0.487 18,208,537 0.4689 1.98%
1998-08-07 0 1.010 1.000 1.020 0.990 1.130 10,959,000 11,667,388 1.0646 0.451 0.447 0.456 0.442 0.505 24,523,455 0.4758 -15.83%
1998-08-06 0 1.200 1.200 1.210 1.200 1.340 2,221,000 2,787,840 1.2552 0.536 0.536 0.541 0.536 0.599 4,970,033 0.5609 -7.69%
1998-08-05 0 1.300 1.300 1.320 1.260 1.370 3,560,000 4,674,940 1.3132 0.581 0.581 0.590 0.563 0.612 7,966,375 0.5868 -6.47%
1998-08-04 0 1.390 1.350 1.390 1.300 1.400 2,976,000 4,033,060 1.3552 0.621 0.603 0.621 0.581 0.626 6,659,531 0.6056 3.73%
1998-08-03 0 1.340 1.340 1.350 1.330 1.390 3,104,000 4,305,640 1.3871 0.599 0.599 0.603 0.594 0.621 6,945,963 0.6199 -8.22%
1998-07-31 0 1.460 1.460 1.470 1.400 1.540 13,862,000 20,179,094 1.4557 0.652 0.652 0.657 0.626 0.688 31,019,631 0.6505 8.15%
1998-07-30 0 1.350 1.340 1.380 1.230 1.410 18,426,000 24,259,874 1.3166 0.603 0.599 0.617 0.550 0.630 41,232,703 0.5884 1.50%
1998-07-29 0 1.330 1.330 1.340 1.320 1.520 10,564,000 15,177,640 1.4367 0.594 0.594 0.599 0.590 0.679 23,639,546 0.6420 -11.92%
1998-07-28 0 1.510 1.510 1.520 1.460 1.700 10,646,000 16,202,720 1.5220 0.675 0.675 0.679 0.652 0.760 23,823,041 0.6801 -10.65%
1998-07-27 0 1.690 1.680 1.690 1.670 1.860 4,509,000 7,931,790 1.7591 0.755 0.751 0.755 0.746 0.831 10,089,995 0.7861 -9.14%
1998-07-24 0 1.860 1.850 1.860 1.790 1.900 7,402,000 13,686,870 1.8491 0.831 0.827 0.831 0.800 0.849 16,563,794 0.8263 0.54%
1998-07-23 0 1.850 1.850 1.880 1.780 2.050 10,342,000 19,146,920 1.8514 0.827 0.827 0.840 0.795 0.916 23,142,766 0.8273 -15.91%
1998-07-22 0 2.200 2.175 2.200 2.200 2.300 2,522,000 5,689,450 2.2559 0.983 0.972 0.983 0.983 1.028 5,643,595 1.0081 -7.37%
1998-07-21 0 2.375 2.300 2.375 2.275 2.375 4,204,000 9,882,700 2.3508 1.061 1.028 1.061 1.017 1.061 9,407,483 1.0505 3.26%
1998-07-20 0 2.300 2.275 2.300 2.250 2.375 2,258,000 5,172,620 2.2908 1.028 1.017 1.028 1.005 1.061 5,052,830 1.0237 -3.16%
1998-07-17 0 2.375 2.350 2.375 2.300 2.400 1,626,000 3,843,550 2.3638 1.061 1.050 1.061 1.028 1.073 3,638,575 1.0563 2.15%
1998-07-16 0 2.325 2.325 2.375 2.325 2.475 3,134,000 7,525,200 2.4011 1.039 1.039 1.061 1.039 1.106 7,013,095 1.0730 -2.11%
1998-07-15 0 2.375 2.375 2.400 2.300 2.400 1,938,000 4,542,700 2.3440 1.061 1.061 1.073 1.028 1.073 4,336,751 1.0475 3.26%
1998-07-14 0 2.300 2.250 2.300 2.225 2.350 2,622,000 5,945,200 2.2674 1.028 1.005 1.028 0.994 1.050 5,867,369 1.0133 -1.08%
1998-07-13 0 2.325 2.275 2.325 2.150 2.325 2,736,000 6,147,850 2.2470 1.039 1.017 1.039 0.961 1.039 6,122,472 1.0041 2.20%
1998-07-10 0 2.275 2.275 2.300 2.250 2.350 3,124,000 7,121,100 2.2795 1.017 1.017 1.028 1.005 1.050 6,990,718 1.0187 -5.21%
1998-07-09 0 2.400 2.375 2.400 2.375 2.425 1,206,000 2,893,250 2.3990 1.073 1.061 1.073 1.061 1.084 2,698,721 1.0721 -2.04%
1998-07-08 0 2.450 2.425 2.450 2.375 2.475 2,550,000 6,165,090 2.4177 1.095 1.084 1.095 1.061 1.106 5,706,252 1.0804 3.16%
1998-07-07 0 2.375 2.375 2.400 2.375 2.525 2,110,000 5,084,200 2.4096 1.061 1.061 1.073 1.061 1.128 4,721,643 1.0768 -3.06%
1998-07-06 0 2.450 2.425 2.450 2.375 2.475 1,242,800 3,011,560 2.4232 1.095 1.084 1.095 1.061 1.106 2,781,070 1.0829 1.03%
1998-07-03 0 2.425 2.400 2.450 2.350 2.500 8,516,000 20,638,844 2.4235 1.084 1.073 1.095 1.050 1.117 19,056,643 1.0830 -4.90%
1998-07-02 0 2.550 2.550 2.600 2.550 2.800 7,614,600 20,460,580 2.6870 1.140 1.140 1.162 1.140 1.251 17,039,539 1.2008 2.00%
1998-06-30 0 2.500 2.475 2.500 2.450 2.600 2,034,000 5,077,802 2.4965 1.117 1.106 1.117 1.095 1.162 4,551,575 1.1156 1.01%
1998-06-29 0 2.475 2.450 2.500 2.400 2.625 5,834,000 14,826,260 2.5414 1.106 1.095 1.117 1.073 1.173 13,055,009 1.1357 -2.94%
1998-06-26 0 2.550 2.550 2.575 2.525 2.725 6,318,000 16,544,800 2.6187 1.140 1.140 1.151 1.128 1.218 14,138,077 1.1702 -4.67%
1998-06-25 0 2.675 2.650 2.675 2.575 2.675 8,948,000 23,489,000 2.6251 1.195 1.184 1.195 1.151 1.195 20,023,349 1.1731 3.88%
1998-06-24 0 2.575 2.550 2.575 2.500 2.700 5,266,000 13,575,800 2.5780 1.151 1.140 1.151 1.117 1.207 11,783,969 1.1521 -1.90%
1998-06-23 0 2.625 2.575 2.625 2.575 2.775 5,330,000 14,223,800 2.6686 1.173 1.151 1.173 1.151 1.240 11,927,185 1.1926 -3.67%
1998-06-22 0 2.725 2.700 2.725 2.700 3.075 5,037,000 14,631,045 2.9047 1.218 1.207 1.218 1.207 1.374 11,271,525 1.2981 -9.92%
1998-06-19 0 3.025 2.925 3.025 2.825 3.175 9,336,000 27,565,302 2.9526 1.352 1.307 1.352 1.262 1.419 20,891,594 1.3194 1.68%
1998-06-18 0 2.975 2.950 2.975 2.700 3.050 13,464,000 39,060,810 2.9011 1.329 1.318 1.329 1.207 1.363 30,129,008 1.2965 17.82%
1998-06-17 0 2.525 2.500 2.525 2.400 2.575 10,092,040 24,492,956 2.4270 1.128 1.117 1.128 1.073 1.151 22,583,419 1.0846 7.45%
1998-06-16 0 2.350 2.350 2.375 2.250 2.400 3,223,000 7,545,608 2.3412 1.050 1.050 1.061 1.005 1.073 7,212,254 1.0462 4.44%
1998-06-15 0 2.250 2.250 2.325 2.250 2.500 5,940,000 14,284,146 2.4047 1.005 1.005 1.039 1.005 1.117 13,292,210 1.0746 -11.76%
1998-06-12 0 2.550 2.525 2.550 2.400 2.575 6,802,000 17,261,980 2.5378 1.140 1.128 1.140 1.073 1.151 15,221,146 1.1341 3.03%
1998-06-11 0 2.475 2.425 2.450 2.400 2.750 6,970,000 18,257,270 2.6194 1.106 1.084 1.095 1.073 1.229 15,597,088 1.1706 -9.17%
1998-06-10 0 2.725 2.725 2.750 2.650 2.900 11,138,000 30,717,020 2.7579 1.218 1.218 1.229 1.184 1.296 24,924,012 1.2324 -7.63%
1998-06-09 0 2.950 2.925 2.950 2.950 3.200 5,600,000 17,549,250 3.1338 1.318 1.307 1.318 1.318 1.430 12,531,376 1.4004 -7.09%
1998-06-08 0 3.175 3.175 3.200 3.150 3.400 4,072,000 13,585,250 3.3363 1.419 1.419 1.430 1.408 1.519 9,112,101 1.4909 -6.62%
1998-06-05 0 3.400 3.400 3.450 3.400 3.500 2,073,000 7,203,002 3.4747 1.519 1.519 1.542 1.519 1.564 4,638,847 1.5528 -2.16%
1998-06-04 0 3.475 3.450 3.475 3.400 3.600 2,276,000 7,820,140 3.4359 1.553 1.542 1.553 1.519 1.609 5,093,109 1.5354 2.21%
1998-06-03 0 3.400 3.400 3.425 3.275 3.425 1,424,000 4,734,450 3.3248 1.519 1.519 1.531 1.464 1.531 3,186,550 1.4858 3.03%
1998-06-02 0 3.300 3.200 3.300 3.200 3.425 3,276,000 10,829,700 3.3058 1.475 1.430 1.475 1.430 1.531 7,330,855 1.4773 -2.94%
1998-06-01 0 3.400 - 3.400 3.400 3.650 2,782,000 9,835,696 3.5355 1.519 - 1.519 1.519 1.631 6,225,409 1.5799 -5.56%
1998-05-29 0 3.600 3.600 3.650 3.600 3.650 2,052,000 7,457,500 3.6343 1.609 1.609 1.631 1.609 1.631 4,591,854 1.6241 -1.37%
1998-05-28 0 3.650 3.650 3.700 3.650 3.850 2,462,000 9,164,110 3.7222 1.631 1.631 1.653 1.631 1.720 5,509,330 1.6634 -2.67%
1998-05-27 0 3.750 3.700 3.750 3.675 3.750 2,334,000 8,654,024 3.7078 1.676 1.653 1.676 1.642 1.676 5,222,899 1.6569 -0.66%
1998-05-26 0 3.775 3.750 3.775 3.725 3.775 118,000 442,950 3.7538 1.687 1.676 1.687 1.665 1.687 264,054 1.6775 -1.95%
1998-05-25 0 3.850 3.825 3.850 3.800 3.850 870,000 3,319,950 3.8160 1.720 1.709 1.720 1.698 1.720 1,946,839 1.7053 1.32%
1998-05-22 0 3.800 3.800 3.875 3.775 3.900 540,000 2,064,600 3.8233 1.698 1.698 1.732 1.687 1.743 1,208,383 1.7086 -1.94%
1998-05-21 0 3.875 3.850 3.900 3.725 3.975 4,462,000 17,369,650 3.8928 1.732 1.720 1.743 1.665 1.776 9,984,821 1.7396 -0.51%
1998-05-20 0 3.975 3.975 4.000 3.725 4.000 3,028,000 11,951,000 3.9468 1.741 1.741 1.752 1.631 1.752 6,915,065 1.7283 0.63%
1998-05-19 0 3.950 3.900 3.950 3.800 4.025 2,522,000 9,938,724 3.9408 1.730 1.708 1.730 1.664 1.762 5,759,509 1.7256 -1.86%
1998-05-18 0 4.025 4.000 4.025 4.000 4.075 1,114,000 4,484,300 4.0254 1.762 1.752 1.762 1.752 1.784 2,544,050 1.7627 0.63%
1998-05-15 0 4.000 4.000 4.050 3.975 4.100 4,615,000 18,423,928 3.9922 1.752 1.752 1.773 1.741 1.795 10,539,308 1.7481 -0.62%
1998-05-14 0 4.025 3.975 4.025 3.750 4.025 9,250,000 36,167,626 3.9100 1.762 1.741 1.762 1.642 1.762 21,124,291 1.7121 8.78%
1998-05-13 0 3.700 3.700 3.725 3.575 3.750 12,848,000 47,437,120 3.6922 1.620 1.620 1.631 1.565 1.642 29,341,069 1.6167 2.07%
1998-05-12 0 3.625 3.625 3.700 3.625 3.800 3,414,000 12,512,550 3.6651 1.587 1.587 1.620 1.587 1.664 7,796,576 1.6049 -2.68%
1998-05-11 0 3.725 3.725 3.750 3.625 3.750 3,661,960 13,534,676 3.6960 1.631 1.631 1.642 1.587 1.642 8,362,844 1.6184 3.47%
1998-05-08 0 3.600 3.600 3.625 3.525 3.625 7,222,000 25,826,082 3.5760 1.576 1.576 1.587 1.544 1.587 16,492,933 1.5659 1.41%
1998-05-07 0 3.550 3.525 3.550 3.475 3.600 7,672,000 27,355,324 3.5656 1.554 1.544 1.554 1.522 1.576 17,520,601 1.5613 -2.07%
1998-05-06 0 3.625 3.625 3.650 3.575 4.000 12,290,000 45,262,516 3.6829 1.587 1.587 1.598 1.565 1.752 28,066,761 1.6127 -9.94%
1998-05-05 0 4.025 4.000 4.050 4.025 4.100 3,428,000 13,900,800 4.0551 1.762 1.752 1.773 1.762 1.795 7,828,548 1.7757 -1.83%
1998-05-04 0 4.100 4.100 4.125 4.100 4.125 566,000 2,323,350 4.1049 1.795 1.795 1.806 1.795 1.806 1,292,578 1.7975 -0.61%
1998-05-01 0 4.125 4.125 4.150 4.125 4.200 1,396,000 5,764,854 4.1296 1.806 1.806 1.817 1.806 1.839 3,188,055 1.8083 0.61%
1998-04-30 0 4.100 4.100 4.125 4.050 4.150 1,568,000 6,442,650 4.1088 1.795 1.795 1.806 1.773 1.817 3,580,853 1.7992 -0.61%
1998-04-29 0 4.125 4.100 4.125 4.075 4.150 2,632,000 10,825,386 4.1130 1.806 1.795 1.806 1.784 1.817 6,010,717 1.8010 0.00%
1998-04-28 0 4.125 4.125 4.150 4.000 4.150 3,944,000 16,271,750 4.1257 1.806 1.806 1.817 1.752 1.817 9,006,941 1.8066 -1.79%
1998-04-27 0 4.200 4.175 4.200 4.175 4.375 2,344,000 9,987,890 4.2610 1.839 1.828 1.839 1.828 1.916 5,353,009 1.8658 -4.55%
1998-04-24 0 4.400 4.400 4.425 4.300 4.425 2,086,000 9,187,600 4.4044 1.927 1.927 1.938 1.883 1.938 4,763,813 1.9286 0.00%
1998-04-23 0 4.400 4.375 4.400 4.350 4.500 906,000 3,958,000 4.3687 1.927 1.916 1.927 1.905 1.970 2,069,039 1.9130 -1.68%
1998-04-22 0 4.475 4.475 4.500 4.400 4.500 4,314,000 19,227,200 4.4569 1.960 1.960 1.970 1.927 1.970 9,851,913 1.9516 -0.56%
1998-04-21 0 4.500 4.475 4.525 4.450 4.625 7,676,000 34,762,860 4.5288 1.970 1.960 1.981 1.949 2.025 17,529,736 1.9831 1.12%
1998-04-20 0 4.450 4.450 4.475 4.325 4.500 2,854,000 12,608,302 4.4178 1.949 1.949 1.960 1.894 1.970 6,517,700 1.9345 2.30%
1998-04-17 0 4.350 4.350 4.375 4.325 4.450 3,645,000 15,966,725 4.3804 1.905 1.905 1.916 1.894 1.949 8,324,112 1.9181 -1.14%
1998-04-16 0 4.400 4.350 4.400 4.375 4.550 5,712,000 25,556,850 4.4742 1.927 1.905 1.927 1.916 1.992 13,044,535 1.9592 -3.83%
1998-04-15 0 4.575 4.550 4.600 4.350 4.600 9,485,000 42,687,554 4.5005 2.003 1.992 2.014 1.905 2.014 21,660,962 1.9707 6.40%
1998-04-14 0 4.300 4.250 4.300 4.250 4.400 4,216,000 18,163,120 4.3081 1.883 1.861 1.883 1.861 1.927 9,628,109 1.8865 -1.71%
1998-04-09 0 4.375 4.350 4.400 4.175 4.375 8,028,000 34,132,370 4.2517 1.916 1.905 1.927 1.828 1.916 18,333,601 1.8617 1.74%
1998-04-08 0 4.300 4.275 4.325 4.050 4.325 5,586,000 23,510,718 4.2089 1.883 1.872 1.894 1.773 1.894 12,756,788 1.8430 6.83%
1998-04-07 0 4.025 4.025 4.100 4.000 4.150 2,314,000 9,385,314 4.0559 1.762 1.762 1.795 1.752 1.817 5,284,498 1.7760 -1.23%
1998-04-03 0 4.075 4.050 4.075 4.000 4.175 5,118,000 20,845,118 4.0729 1.784 1.773 1.784 1.752 1.828 11,688,013 1.7835 -1.81%
1998-04-02 0 4.150 4.150 4.175 4.050 4.275 4,311,000 17,914,900 4.1556 1.817 1.817 1.828 1.773 1.872 9,845,061 1.8197 -2.92%
1998-04-01 0 4.275 4.275 4.300 4.150 4.450 8,328,000 36,071,050 4.3313 1.872 1.872 1.883 1.817 1.949 19,018,713 1.8966 3.01%
1998-03-31 0 4.150 4.150 4.225 4.000 4.300 8,358,300 34,660,435 4.1468 1.817 1.817 1.850 1.752 1.883 19,087,909 1.8158 2.47%
1998-03-30 0 4.050 4.000 4.025 4.000 4.400 6,544,000 27,493,000 4.2013 1.773 1.752 1.762 1.752 1.927 14,944,579 1.8397 -6.90%
1998-03-27 0 4.350 4.350 4.375 4.350 4.675 9,944,000 44,572,050 4.4823 1.905 1.905 1.916 1.905 2.047 22,709,184 1.9627 -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 2.036 2.036 2.047 1.938 2.113 614,559,289 1.9417 -1.06%
1998-03-25 0 4.700 4.675 4.700 4.550 5.000 9,118,000 43,014,610 4.7175 2.058 2.047 2.058 1.992 2.189 20,822,842 2.0657 2.73%
1998-03-24 0 4.575 4.575 4.625 4.375 4.675 2,951,000 13,360,782 4.5275 2.003 2.003 2.025 1.916 2.047 6,739,220 1.9825 1.67%
1998-03-23 0 4.500 4.450 4.500 4.425 4.700 5,073,000 23,271,738 4.5874 1.970 1.949 1.970 1.938 2.058 11,585,246 2.0087 -2.70%
1998-03-20 0 4.625 4.500 4.625 4.275 4.675 7,888,000 35,998,150 4.5637 2.025 1.970 2.025 1.872 2.047 18,013,882 1.9984 12.80%
1998-03-19 0 4.100 3.950 4.125 3.950 4.175 2,199,000 8,867,500 4.0325 1.795 1.730 1.806 1.730 1.828 5,021,872 1.7658 3.80%
1998-03-18 0 3.950 3.925 3.950 3.800 3.975 1,392,000 5,465,850 3.9266 1.730 1.719 1.730 1.664 1.741 3,178,920 1.7194 3.95%
1998-03-17 0 3.800 - 3.800 3.775 3.850 1,395,000 5,306,550 3.8040 1.664 - 1.664 1.653 1.686 3,185,771 1.6657 0.66%
1998-03-16 0 3.775 3.675 3.775 3.725 3.825 1,472,000 5,523,840 3.7526 1.653 1.609 1.653 1.631 1.675 3,361,617 1.6432 1.34%
1998-03-13 0 3.725 3.675 3.750 3.575 3.725 1,248,000 4,580,300 3.6701 1.631 1.609 1.642 1.565 1.631 2,850,066 1.6071 6.43%
1998-03-12 0 3.500 3.500 3.550 3.475 3.600 4,748,000 16,703,400 3.5180 1.533 1.533 1.554 1.522 1.576 10,843,041 1.5405 -3.45%
1998-03-11 0 3.625 3.600 3.650 3.600 3.675 2,590,000 9,429,100 3.6406 1.587 1.576 1.598 1.576 1.609 5,914,801 1.5942 -0.68%
1998-03-10 0 3.650 3.650 3.675 3.650 3.825 2,951,000 10,877,150 3.6859 1.598 1.598 1.609 1.598 1.675 6,739,220 1.6140 -4.58%
1998-03-09 0 3.825 3.800 4.000 3.600 3.950 1,914,001 7,298,254 3.8131 1.675 1.664 1.752 1.576 1.730 4,371,018 1.6697 4.79%
1998-03-06 0 3.650 3.625 3.700 3.525 3.650 468,000 1,683,850 3.5980 1.598 1.587 1.620 1.544 1.598 1,068,775 1.5755 -1.35%
1998-03-05 0 3.700 3.525 3.700 3.525 3.700 901,000 3,197,225 3.5485 1.620 1.544 1.620 1.544 1.620 2,057,620 1.5538 -2.63%
1998-03-04 0 3.800 3.800 3.825 3.750 3.850 1,342,000 5,102,800 3.8024 1.664 1.664 1.675 1.642 1.686 3,064,735 1.6650 -1.94%
1998-03-03 0 3.875 3.850 3.875 3.850 4.075 1,055,000 4,142,950 3.9270 1.697 1.686 1.697 1.686 1.784 2,409,311 1.7196 -8.82%
1998-03-02 0 4.250 4.200 4.275 4.000 4.400 2,760,000 11,479,850 4.1594 1.861 1.839 1.872 1.752 1.927 6,303,032 1.8213 8.97%
1998-02-27 0 3.900 3.850 3.900 3.800 4.050 3,072,000 12,145,140 3.9535 1.708 1.686 1.708 1.664 1.773 7,015,548 1.7312 4.00%
1998-02-26 0 3.750 3.700 3.750 3.600 3.800 822,000 3,085,700 3.7539 1.642 1.620 1.642 1.576 1.664 1,877,207 1.6438 -0.66%
1998-02-25 0 3.775 3.750 3.800 3.525 3.775 1,840,000 6,671,450 3.6258 1.653 1.642 1.664 1.544 1.653 4,202,021 1.5877 7.09%
1998-02-24 0 3.525 3.500 3.525 3.450 3.525 1,104,000 3,863,700 3.4997 1.544 1.533 1.544 1.511 1.544 2,521,213 1.5325 2.17%
1998-02-23 0 3.450 3.425 3.450 3.400 3.600 570,000 1,977,250 3.4689 1.511 1.500 1.511 1.489 1.576 1,301,713 1.5190 -2.82%
1998-02-20 0 3.550 3.475 3.500 3.425 3.550 766,000 2,672,400 3.4888 1.554 1.522 1.533 1.500 1.554 1,749,320 1.5277 1.43%
1998-02-19 0 3.500 3.450 3.550 3.425 3.525 1,576,000 5,426,976 3.4435 1.533 1.511 1.554 1.500 1.544 3,599,122 1.5079 4.48%
1998-02-18 0 3.350 3.300 3.350 3.325 3.400 812,000 2,730,200 3.3623 1.467 1.445 1.467 1.456 1.489 1,854,370 1.4723 0.00%
1998-02-17 0 3.350 3.350 3.400 3.350 3.400 194,000 652,900 3.3655 1.467 1.467 1.489 1.467 1.489 443,039 1.4737 -0.74%
1998-02-16 0 3.375 3.350 3.400 3.350 3.400 288,000 974,400 3.3833 1.478 1.467 1.489 1.467 1.489 657,708 1.4815 -2.88%
1998-02-13 0 3.475 3.475 3.500 3.475 3.500 1,694,000 5,927,700 3.4992 1.522 1.522 1.533 1.522 1.533 3,868,600 1.5323 -6.71%
1998-02-12 0 3.725 3.600 3.725 3.550 3.725 1,834,000 6,792,656 3.7037 1.631 1.576 1.631 1.554 1.631 4,188,319 1.6218 -0.67%
1998-02-11 0 3.750 3.750 3.775 3.600 3.750 633,000 2,328,500 3.6785 1.642 1.642 1.653 1.576 1.642 1,445,587 1.6108 7.14%
1998-02-10 0 3.500 3.500 3.650 3.500 3.775 2,399,000 8,869,990 3.6974 1.533 1.533 1.598 1.533 1.653 5,478,613 1.6190 -7.89%
1998-02-09 0 3.800 3.775 3.800 3.775 4.000 3,011,000 11,434,631 3.7976 1.664 1.653 1.664 1.653 1.752 6,876,242 1.6629 2.70%
1998-02-06 0 3.700 3.700 3.750 3.425 3.775 3,871,000 14,023,530 3.6227 1.620 1.620 1.642 1.500 1.653 8,840,230 1.5863 15.62%
1998-02-05 0 3.200 3.050 3.350 3.100 3.300 2,123,000 6,804,348 3.2051 1.401 1.336 1.467 1.357 1.445 4,848,310 1.4034 -3.03%
1998-02-04 0 3.300 3.250 3.400 3.250 3.450 590,000 1,968,400 3.3363 1.445 1.423 1.489 1.423 1.511 1,347,387 1.4609 -5.71%
1998-02-03 0 3.500 3.475 3.600 3.200 3.600 2,734,000 9,525,250 3.4840 1.533 1.522 1.576 1.401 1.576 6,243,655 1.5256 12.90%
1998-02-02 0 3.100 3.100 3.200 2.875 3.100 1,392,000 4,039,600 2.9020 1.357 1.357 1.401 1.259 1.357 3,178,920 1.2707 16.98%
1998-01-27 0 2.650 2.600 2.650 2.575 2.650 155,000 403,200 2.6013 1.160 1.138 1.160 1.128 1.160 353,975 1.1391 2.91%
1998-01-26 0 2.575 2.550 2.575 2.550 2.600 344,000 884,600 2.5715 1.128 1.117 1.128 1.117 1.138 785,595 1.1260 1.98%
1998-01-23 0 2.525 2.525 2.650 2.500 2.550 534,000 1,346,600 2.5217 1.106 1.106 1.160 1.095 1.117 1,219,500 1.1042 1.00%
1998-01-22 0 2.500 2.500 2.525 2.475 2.500 1,970,000 4,924,150 2.4996 1.095 1.095 1.106 1.084 1.095 4,498,903 1.0945 0.00%
1998-01-21 0 2.500 2.500 2.525 2.450 2.525 370,000 926,050 2.5028 1.095 1.095 1.106 1.073 1.106 844,972 1.0960 1.01%
1998-01-20 0 2.475 2.475 2.550 2.450 2.500 333,000 825,650 2.4794 1.084 1.084 1.117 1.073 1.095 760,474 1.0857 0.00%
1998-01-19 0 2.475 2.450 2.475 2.400 2.500 730,000 1,788,250 2.4497 1.084 1.073 1.084 1.051 1.095 1,667,106 1.0727 5.32%
1998-01-16 0 2.350 2.300 2.375 2.300 2.400 1,900,000 4,519,550 2.3787 1.029 1.007 1.040 1.007 1.051 4,339,044 1.0416 1.08%
1998-01-15 0 2.325 2.325 2.375 2.225 2.325 652,000 1,498,450 2.2982 1.018 1.018 1.040 0.974 1.018 1,488,977 1.0064 -2.11%
1998-01-14 0 2.375 2.375 2.400 2.300 2.450 872,000 2,036,450 2.3354 1.040 1.040 1.051 1.007 1.073 1,991,393 1.0226 7.95%
1998-01-13 0 2.200 2.150 2.250 2.025 2.300 5,271,000 11,190,600 2.1231 0.963 0.941 0.985 0.887 1.007 12,037,420 0.9297 -8.33%
1998-01-12 0 2.400 2.400 2.450 2.200 2.500 1,656,000 3,984,250 2.4059 1.051 1.051 1.073 0.963 1.095 3,781,819 1.0535 -9.43%
1998-01-09 0 2.650 2.700 2.925 2.500 2.925 3,144,000 8,690,150 2.7640 1.160 1.182 1.281 1.095 1.281 7,179,975 1.2103 -3.64%
1998-01-08 0 2.750 2.700 2.750 2.650 3.475 4,234,000 12,342,850 2.9152 1.204 1.182 1.204 1.160 1.522 9,669,216 1.2765 -19.12%
1998-01-07 0 3.400 3.400 3.425 3.400 3.700 2,265,000 8,152,350 3.5993 1.489 1.489 1.500 1.489 1.620 5,172,597 1.5761 -8.11%
1998-01-06 0 3.700 3.650 3.700 3.650 3.700 540,000 1,991,550 3.6881 1.620 1.598 1.620 1.598 1.620 1,233,202 1.6149 0.00%
1998-01-05 0 3.700 3.700 3.725 3.650 3.700 352,000 1,292,400 3.6716 1.620 1.620 1.631 1.598 1.620 803,865 1.6077 1.37%
1998-01-02 0 3.650 3.650 3.700 3.650 3.700 169,000 618,250 3.6583 1.598 1.598 1.620 1.598 1.620 385,947 1.6019 -1.35%
1997-12-31 0 3.700 3.650 3.700 3.675 3.700 198,000 730,000 3.6869 1.620 1.598 1.620 1.609 1.620 452,174 1.6144 1.37%
1997-12-30 0 3.650 3.625 3.675 3.625 3.675 428,000 1,560,750 3.6466 1.598 1.587 1.609 1.587 1.609 977,427 1.5968 0.00%
1997-12-29 0 3.650 3.650 3.700 3.650 3.700 486,000 1,784,400 3.6716 1.598 1.598 1.620 1.598 1.620 1,109,882 1.6077 0.69%
1997-12-24 0 3.625 3.625 3.700 3.625 3.675 262,000 958,500 3.6584 1.587 1.587 1.620 1.587 1.609 598,331 1.6020 -1.36%
1997-12-23 0 3.675 3.675 3.700 3.675 3.725 862,000 3,173,350 3.6814 1.609 1.609 1.620 1.609 1.631 1,968,556 1.6120 -0.68%
1997-12-22 0 3.700 3.675 3.700 3.675 3.700 1,972,000 7,264,550 3.6838 1.620 1.609 1.620 1.609 1.620 4,503,470 1.6131 0.68%
1997-12-19 0 3.675 3.650 3.700 3.675 3.700 1,530,000 5,626,900 3.6777 1.609 1.598 1.620 1.609 1.620 3,494,072 1.6104 0.00%
1997-12-18 0 3.675 3.675 3.700 3.600 3.725 1,523,000 5,599,700 3.6768 1.609 1.609 1.620 1.576 1.631 3,478,086 1.6100 2.08%
1997-12-17 0 3.600 3.600 3.675 3.600 3.800 2,356,000 8,680,850 3.6846 1.576 1.576 1.609 1.576 1.664 5,380,414 1.6134 -5.26%
1997-12-16 0 3.800 3.775 3.800 3.775 3.875 1,288,000 4,913,620 3.8149 1.664 1.653 1.664 1.653 1.697 2,941,415 1.6705 -1.94%
1997-12-15 0 3.875 3.875 3.900 3.875 3.900 689,000 2,673,900 3.8808 1.697 1.697 1.708 1.697 1.708 1,573,474 1.6994 -1.27%
1997-12-12 0 3.925 3.900 3.925 3.800 3.925 1,306,000 5,075,400 3.8862 1.719 1.708 1.719 1.664 1.719 2,982,522 1.7017 0.64%
1997-12-11 0 3.900 3.900 3.925 3.875 4.000 1,290,000 5,052,250 3.9165 1.708 1.708 1.719 1.697 1.752 2,945,982 1.7150 -6.59%
1997-12-10 0 4.175 4.075 4.175 4.175 4.200 248,000 1,043,200 4.2065 1.828 1.784 1.828 1.828 1.839 566,359 1.8419 -2.34%
1997-12-09 0 4.275 4.250 4.275 4.250 4.350 811,000 3,462,000 4.2688 1.872 1.861 1.872 1.861 1.905 1,852,086 1.8692 -1.72%
1997-12-08 0 4.350 4.250 4.350 4.300 4.525 2,194,000 9,578,600 4.3658 1.905 1.861 1.905 1.883 1.981 5,010,453 1.9117 1.16%
1997-12-05 0 4.300 4.300 4.400 4.150 4.325 3,162,000 13,342,750 4.2197 1.883 1.883 1.927 1.817 1.894 7,221,082 1.8477 1.78%
1997-12-04 0 4.225 4.200 4.300 4.075 4.250 1,160,000 4,891,950 4.2172 1.850 1.839 1.883 1.784 1.861 2,649,100 1.8466 -3.43%
1997-12-03 0 4.375 4.350 4.375 4.000 4.450 2,576,000 10,926,300 4.2416 1.916 1.905 1.916 1.752 1.949 5,882,830 1.8573 10.06%
1997-12-02 0 3.975 3.925 3.950 3.800 3.975 1,404,000 5,481,650 3.9043 1.741 1.719 1.730 1.664 1.741 3,206,325 1.7096 8.16%
1997-12-01 0 3.675 3.675 3.700 3.600 3.700 830,000 3,007,750 3.6238 1.609 1.609 1.620 1.576 1.620 1,895,477 1.5868 1.38%
1997-11-28 0 3.625 3.625 3.700 3.575 3.775 2,336,000 8,717,900 3.7320 1.587 1.587 1.620 1.565 1.653 5,334,740 1.6342 -3.33%
1997-11-27 0 3.750 3.725 3.825 3.750 3.825 1,926,000 7,285,150 3.7825 1.642 1.631 1.675 1.642 1.675 4,398,420 1.6563 -1.32%
1997-11-26 0 3.800 3.800 3.825 3.775 3.850 1,142,000 4,345,800 3.8054 1.664 1.664 1.675 1.653 1.686 2,607,994 1.6663 -1.30%
1997-11-25 0 3.850 3.800 3.850 3.800 3.950 2,284,000 8,792,750 3.8497 1.686 1.664 1.686 1.664 1.730 5,215,987 1.6857 0.00%
1997-11-24 0 3.850 3.850 3.875 3.850 3.875 1,619,000 6,178,450 3.8162 1.686 1.686 1.697 1.686 1.697 3,697,322 1.6711 1.99%
1997-11-21 0 3.775 3.775 3.800 3.725 3.800 876,000 3,303,050 3.7706 1.653 1.653 1.664 1.631 1.664 2,000,527 1.6511 3.42%
1997-11-20 0 3.650 3.650 - 3.500 3.650 751,000 2,675,962 3.5632 1.598 1.598 - 1.533 1.598 1,715,064 1.5603 0.69%
1997-11-19 0 3.625 3.600 3.625 3.550 3.625 462,000 1,655,650 3.5837 1.587 1.576 1.587 1.554 1.587 1,055,073 1.5692 -3.33%
1997-11-18 0 3.750 3.750 3.850 3.750 3.850 710,000 2,671,600 3.7628 1.642 1.642 1.686 1.642 1.686 1,621,432 1.6477 1.35%
1997-11-17 0 3.700 3.700 3.750 3.600 3.775 640,000 2,371,800 3.7059 1.620 1.620 1.642 1.576 1.653 1,461,573 1.6228 1.37%
1997-11-14 0 3.650 3.650 3.750 3.650 3.700 177,000 647,700 3.6593 1.598 1.598 1.642 1.598 1.620 404,216 1.6024 3.55%
1997-11-13 0 3.525 3.525 3.550 3.425 3.525 1,448,000 5,051,050 3.4883 1.544 1.544 1.554 1.500 1.544 3,306,808 1.5275 -0.70%
1997-11-12 0 3.550 3.500 3.550 3.400 3.550 2,610,000 9,129,700 3.4980 1.554 1.533 1.554 1.489 1.554 5,960,476 1.5317 -0.70%
1997-11-11 0 3.575 3.525 3.575 3.500 3.625 1,142,000 4,066,050 3.5605 1.565 1.544 1.565 1.533 1.587 2,607,994 1.5591 -0.69%
1997-11-10 0 3.600 3.600 3.700 3.550 3.650 472,000 1,699,500 3.6006 1.576 1.576 1.620 1.554 1.598 1,077,910 1.5767 -2.70%
1997-11-07 0 3.700 3.625 3.700 3.500 3.850 1,742,000 6,402,550 3.6754 1.620 1.587 1.620 1.533 1.686 3,978,218 1.6094 -5.13%
1997-11-06 0 3.900 3.900 3.925 3.825 3.950 716,000 2,869,550 4.0078 1.708 1.708 1.719 1.675 1.730 1,635,134 1.7549 -1.89%
1997-11-05 0 3.975 3.950 3.975 3.750 4.000 836,000 3,268,950 3.9102 1.741 1.730 1.741 1.642 1.752 1,909,179 1.7122 0.63%
1997-11-04 0 3.950 3.800 3.950 3.800 4.200 4,249,000 16,933,550 3.9853 1.730 1.664 1.730 1.664 1.839 9,703,472 1.7451 1.28%
1997-11-03 0 3.900 3.900 4.000 3.325 4.000 3,019,000 10,998,688 3.6432 1.708 1.708 1.752 1.456 1.752 6,894,512 1.5953 23.81%
1997-10-31 0 3.150 3.100 3.150 2.875 3.500 4,917,400 15,628,520 3.1782 1.379 1.357 1.379 1.259 1.533 11,229,901 1.3917 9.57%
1997-10-30 0 2.875 2.800 2.900 2.650 3.000 2,006,000 5,595,790 2.7895 1.259 1.226 1.270 1.160 1.314 4,581,116 1.2215 12.75%
1997-10-29 0 2.550 2.500 2.675 2.525 2.950 4,233,000 11,292,210 2.6677 1.117 1.095 1.171 1.106 1.292 9,666,932 1.1681 -3.77%
1997-10-28 0 2.650 2.500 2.650 2.250 2.975 3,785,000 10,232,294 2.7034 1.160 1.095 1.160 0.985 1.303 8,643,831 1.1838 -15.20%
1997-10-27 0 3.125 3.125 3.200 3.125 3.400 2,759,000 9,092,350 3.2955 1.368 1.368 1.401 1.368 1.489 6,300,748 1.4431 -11.35%
1997-10-24 0 3.525 3.525 3.550 3.150 3.525 6,859,000 22,710,650 3.3111 1.544 1.544 1.554 1.379 1.544 15,663,947 1.4499 6.82%
1997-10-23 0 3.300 3.250 3.350 3.000 3.475 2,888,000 9,212,400 3.1899 1.445 1.423 1.467 1.314 1.522 6,595,346 1.3968 -8.33%
1997-10-22 0 3.600 3.500 3.600 3.550 3.900 6,264,000 22,782,250 3.6370 1.576 1.533 1.576 1.554 1.708 14,305,141 1.5926 -8.86%
1997-10-21 0 3.950 3.950 3.975 3.850 3.950 3,937,000 15,391,650 3.9095 1.730 1.730 1.741 1.686 1.730 8,990,955 1.7119 0.00%
1997-10-20 0 3.950 3.925 4.000 3.900 4.000 852,000 3,343,300 3.9241 1.730 1.719 1.752 1.708 1.752 1,945,718 1.7183 -1.25%
1997-10-17 0 4.000 4.000 4.075 3.850 4.275 3,308,000 13,429,200 4.0596 1.752 1.752 1.784 1.686 1.872 7,554,503 1.7776 3.23%
1997-10-16 0 3.875 3.875 - 3.700 3.875 1,380,000 5,235,400 3.7938 1.697 1.697 - 1.620 1.697 3,151,516 1.6612 3.33%
1997-10-15 0 3.750 3.750 3.800 3.600 4.300 4,384,000 17,273,950 3.9402 1.642 1.642 1.664 1.576 1.883 10,011,772 1.7254 -12.79%
1997-10-14 0 4.300 4.200 4.300 4.300 4.525 936,000 4,175,500 4.4610 1.883 1.839 1.883 1.883 1.981 2,137,550 1.9534 -4.44%
1997-10-13 0 4.500 4.475 4.500 4.450 4.775 1,456,000 6,568,500 4.5113 1.970 1.960 1.970 1.949 2.091 3,325,078 1.9754 -5.76%
1997-10-09 0 4.775 4.750 4.775 4.750 4.875 2,215,000 10,630,000 4.7991 2.091 2.080 2.091 2.080 2.135 5,058,411 2.1015 -3.05%
1997-10-08 0 4.925 4.875 4.975 4.875 5.000 948,000 4,657,550 4.9130 2.157 2.135 2.178 2.135 2.189 2,164,954 2.1513 -1.01%
1997-10-07 0 4.975 4.975 5.000 4.950 5.150 1,584,000 8,012,800 5.0586 2.178 2.178 2.189 2.168 2.255 3,617,392 2.2151 -3.40%
1997-10-06 0 5.150 5.050 5.150 5.000 5.500 5,298,000 27,846,812 5.2561 2.255 2.211 2.255 2.189 2.408 12,099,080 2.3016 -6.36%
1997-10-03 0 5.500 5.500 5.550 5.450 5.600 1,864,000 10,253,500 5.5008 2.408 2.408 2.430 2.386 2.452 4,256,830 2.4087 0.00%
1997-09-30 0 5.500 5.500 6.000 5.300 5.800 1,329,000 7,335,450 5.5195 2.408 2.408 2.627 2.321 2.540 3,035,047 2.4169 2.80%
1997-09-29 0 5.350 5.300 5.350 5.300 5.400 586,000 3,142,000 5.3618 2.343 2.321 2.343 2.321 2.365 1,338,252 2.3478 0.94%
1997-09-26 0 5.300 5.250 5.350 5.250 5.400 1,681,000 8,937,950 5.3170 2.321 2.299 2.343 2.299 2.365 3,838,912 2.3283 -0.93%
1997-09-25 0 5.350 5.350 5.400 5.150 5.400 856,000 4,527,400 5.2890 2.343 2.343 2.365 2.255 2.365 1,954,853 2.3160 7.00%
1997-09-24 0 5.000 5.000 5.200 5.000 5.250 1,514,000 7,807,700 5.1570 2.189 2.189 2.277 2.189 2.299 3,457,533 2.2582 -3.85%
1997-09-23 0 5.200 5.200 5.250 5.000 5.250 1,940,000 9,995,300 5.1522 2.277 2.277 2.299 2.189 2.299 4,430,392 2.2561 -0.95%
1997-09-22 0 5.250 5.250 5.300 5.250 5.350 1,490,000 7,858,200 5.2740 2.299 2.299 2.321 2.299 2.343 3,402,724 2.3094 -5.41%
1997-09-19 0 5.550 5.450 5.550 5.400 5.600 2,457,000 13,549,100 5.5145 2.430 2.386 2.430 2.365 2.452 5,611,068 2.4147 0.91%
1997-09-18 0 5.500 5.500 5.550 5.400 5.550 2,175,450 11,899,095 5.4697 2.408 2.408 2.430 2.365 2.430 4,968,091 2.3951 -1.79%
1997-09-16 0 5.600 5.600 5.650 5.500 5.800 1,976,000 11,123,400 5.6293 2.452 2.452 2.474 2.408 2.540 4,512,605 2.4650 -4.27%
1997-09-15 0 5.850 5.800 5.850 5.500 5.850 5,488,000 31,476,422 5.7355 2.562 2.540 2.562 2.408 2.562 12,532,985 2.5115 6.36%
1997-09-12 0 5.500 5.500 5.550 5.500 5.600 3,074,000 17,082,400 5.5571 2.408 2.408 2.430 2.408 2.452 7,020,116 2.4334 -0.90%
1997-09-11 0 5.550 5.500 5.600 5.400 5.550 1,544,000 8,445,900 5.4701 2.430 2.408 2.452 2.365 2.430 3,526,044 2.3953 -1.77%
1997-09-10 0 5.650 5.650 5.700 5.500 5.700 9,004,000 50,291,300 5.5854 2.474 2.474 2.496 2.408 2.496 20,562,499 2.4458 0.00%
1997-09-09 0 5.650 5.600 5.650 5.100 5.700 6,966,000 37,576,000 5.3942 2.474 2.452 2.474 2.233 2.496 15,908,304 2.3620 13.00%
1997-09-08 0 5.000 5.000 5.050 4.900 5.100 4,130,000 20,516,024 4.9676 2.189 2.189 2.211 2.146 2.233 9,431,710 2.1752 3.63%
1997-09-05 0 4.825 4.825 4.875 4.600 5.100 7,082,000 33,869,850 4.7825 2.113 2.113 2.135 2.014 2.233 16,173,214 2.0942 -1.53%
1997-09-04 0 4.900 4.900 4.925 4.825 5.000 3,642,000 17,870,100 4.9067 2.146 2.146 2.157 2.113 2.189 8,317,261 2.1486 -2.00%
1997-09-03 0 5.000 4.975 5.000 4.800 5.100 4,594,000 22,772,250 4.9570 2.189 2.178 2.189 2.102 2.233 10,491,351 2.1706 9.89%
1997-09-02 0 4.550 4.550 4.600 4.200 5.300 5,458,000 25,726,366 4.7135 1.992 1.992 2.014 1.839 2.321 12,464,473 2.0640 -10.78%
1997-09-01 0 5.100 5.050 5.100 5.000 5.400 4,806,000 24,635,030 5.1259 2.233 2.211 2.233 2.189 2.365 10,975,496 2.2445 2.00%
1997-08-29 0 5.000 4.950 5.000 5.000 5.400 5,428,000 28,192,600 5.1939 2.189 2.168 2.189 2.189 2.365 12,395,962 2.2743 -7.41%
1997-08-28 0 5.400 5.400 5.600 5.300 5.750 5,121,870 28,284,218 5.5222 2.365 2.365 2.452 2.321 2.518 11,696,851 2.4181 -3.57%
1997-08-27 0 5.600 5.500 5.650 5.400 5.750 5,164,000 28,793,000 5.5757 2.452 2.408 2.474 2.365 2.518 11,793,064 2.4415 1.82%
1997-08-26 0 5.500 5.400 5.500 5.300 5.850 8,168,000 45,644,200 5.5882 2.408 2.365 2.408 2.321 2.562 18,653,320 2.4470 -3.51%
1997-08-25 0 5.700 5.700 5.800 5.500 5.900 8,712,000 49,780,860 5.7141 2.496 2.496 2.540 2.408 2.584 19,895,656 2.5021 2.70%
1997-08-22 0 5.550 5.550 5.600 5.450 5.650 2,934,000 16,229,200 5.5314 2.430 2.430 2.452 2.386 2.474 6,700,397 2.4221 -1.77%
1997-08-21 0 5.650 5.600 5.650 5.650 5.850 4,304,000 24,767,000 5.7544 2.474 2.452 2.474 2.474 2.562 9,829,075 2.5198 -1.74%
1997-08-20 0 5.750 5.750 5.800 5.500 5.800 2,478,000 14,041,400 5.6664 2.518 2.518 2.540 2.408 2.540 5,659,026 2.4812 4.55%
1997-08-19 0 5.500 5.500 5.550 5.400 5.750 4,468,000 24,851,100 5.5620 2.408 2.408 2.430 2.365 2.518 10,203,603 2.4355 -7.56%
1997-08-15 0 5.950 5.950 6.000 5.850 6.200 2,210,000 13,272,200 6.0055 2.605 2.605 2.627 2.562 2.715 5,046,993 2.6297 -3.25%
1997-08-14 0 6.150 6.150 6.200 6.100 6.250 2,130,000 13,165,450 6.1810 2.693 2.693 2.715 2.671 2.737 4,864,296 2.7065 -0.81%
1997-08-13 0 6.200 6.100 6.150 5.950 6.300 3,812,000 23,130,800 6.0679 2.715 2.671 2.693 2.605 2.759 8,705,492 2.6570 4.20%
1997-08-12 0 5.950 5.950 6.000 5.950 6.100 3,318,000 19,867,600 5.9878 2.605 2.605 2.627 2.605 2.671 7,577,340 2.6220 -1.65%
1997-08-11 0 6.050 6.050 6.100 5.950 6.100 1,523,800 9,294,060 6.0993 2.649 2.649 2.671 2.605 2.671 3,479,913 2.6708 -2.42%
1997-08-08 0 6.200 6.200 6.250 6.050 6.300 5,254,000 32,429,700 6.1724 2.715 2.715 2.737 2.649 2.759 11,998,597 2.7028 1.64%
1997-08-07 0 6.100 6.100 6.150 6.100 6.500 2,524,000 15,746,200 6.2386 2.671 2.671 2.693 2.671 2.846 5,764,077 2.7318 -4.69%
1997-08-06 0 6.400 6.400 6.450 6.200 6.450 4,060,000 25,864,000 6.3704 2.802 2.802 2.824 2.715 2.824 9,271,851 2.7895 -0.78%
1997-08-05 0 6.450 6.450 6.500 6.000 6.500 10,570,000 66,503,300 6.2917 2.824 2.824 2.846 2.627 2.846 24,138,784 2.7550 7.50%
1997-08-04 0 6.000 6.000 6.050 5.850 6.050 4,710,000 28,181,300 5.9833 2.627 2.627 2.649 2.562 2.649 10,756,261 2.6200 0.00%
1997-08-01 0 6.000 6.000 6.050 5.850 6.050 5,730,000 34,208,900 5.9701 2.627 2.627 2.649 2.562 2.649 13,085,642 2.6142 -2.44%
1997-07-31 0 6.150 6.200 6.250 5.600 6.200 11,880,000 69,390,600 5.8410 2.693 2.715 2.737 2.452 2.715 27,130,441 2.5577 11.82%
1997-07-30 0 5.500 5.500 5.550 5.300 5.500 3,844,000 20,742,800 5.3961 2.408 2.408 2.430 2.321 2.408 8,778,570 2.3629 1.85%
1997-07-29 0 5.400 5.350 5.400 5.300 5.450 3,744,000 20,152,980 5.3827 2.365 2.343 2.365 2.321 2.386 8,550,199 2.3570 0.00%
1997-07-28 0 5.400 5.350 5.400 5.300 5.450 620,000 3,337,500 5.3831 2.365 2.343 2.365 2.321 2.386 1,415,898 2.3572 0.00%
1997-07-25 0 5.400 5.350 5.450 5.400 5.550 1,702,000 9,277,700 5.4511 2.365 2.343 2.386 2.365 2.430 3,886,870 2.3869 -1.82%
1997-07-24 0 5.500 5.500 5.600 5.400 5.600 3,728,000 20,435,300 5.4816 2.408 2.408 2.452 2.365 2.452 8,513,660 2.4003 1.85%
1997-07-23 0 5.400 5.400 5.500 5.300 5.500 2,838,000 15,248,300 5.3729 2.365 2.365 2.408 2.321 2.408 6,481,161 2.3527 3.85%
1997-07-22 0 5.200 5.200 5.400 5.200 5.600 2,797,960 15,400,724 5.5043 2.277 2.277 2.365 2.277 2.452 6,389,721 2.4102 -5.45%
1997-07-21 0 5.500 5.500 5.550 5.500 5.800 5,542,000 31,166,188 5.6236 2.408 2.408 2.430 2.408 2.540 12,656,305 2.4625 -1.79%
1997-07-18 0 5.600 5.600 5.650 5.350 5.750 8,720,000 48,950,100 5.6135 2.452 2.452 2.474 2.343 2.518 19,913,926 2.4581 1.82%
1997-07-17 0 5.500 5.500 - 5.000 5.400 2,030,000 10,531,100 5.1877 2.408 2.408 - 2.189 2.365 4,635,925 2.2716 7.84%
1997-07-16 0 5.100 5.100 5.150 5.100 5.300 1,770,000 9,116,500 5.1506 2.233 2.233 2.255 2.233 2.321 4,042,162 2.2554 -2.86%
1997-07-15 0 5.250 5.200 5.300 4.950 5.250 4,722,000 24,171,300 5.1189 2.299 2.277 2.321 2.168 2.299 10,783,665 2.2415 1.94%
1997-07-14 0 5.150 5.100 5.150 5.100 5.250 2,726,000 14,066,600 5.1602 2.255 2.233 2.255 2.233 2.299 6,225,386 2.2596 3.00%
1997-07-11 0 5.000 4.950 5.100 4.900 5.200 4,754,000 24,044,700 5.0578 2.189 2.168 2.233 2.146 2.277 10,856,744 2.2147 2.56%
1997-07-10 0 4.875 4.850 4.875 4.775 4.900 4,940,000 23,934,400 4.8450 2.135 2.124 2.135 2.091 2.146 11,281,513 2.1216 -2.01%
1997-07-09 0 4.975 - 4.975 4.975 5.300 3,276,000 16,751,350 5.1134 2.178 - 2.178 2.178 2.321 7,481,425 2.2391 -2.45%
1997-07-08 0 5.100 5.100 5.150 5.050 5.500 4,162,000 21,500,700 5.1660 2.233 2.233 2.255 2.211 2.408 9,504,789 2.2621 -6.42%
1997-07-07 0 5.450 5.450 5.500 5.400 5.750 2,674,000 14,841,160 5.5502 2.386 2.386 2.408 2.365 2.518 6,106,633 2.4303 -0.91%
1997-07-04 0 5.500 5.550 5.600 5.400 5.650 4,550,000 25,117,800 5.5204 2.408 2.430 2.452 2.365 2.474 10,390,867 2.4173 -2.65%
1997-07-03 0 5.650 5.600 5.700 5.650 5.900 2,992,000 17,230,400 5.7588 2.474 2.452 2.496 2.474 2.584 6,832,852 2.5217 -1.74%
1997-06-27 0 5.750 5.750 5.850 5.600 5.850 5,790,000 33,172,000 5.7292 2.518 2.518 2.562 2.452 2.562 13,222,664 2.5087 3.60%
1997-06-26 0 5.550 5.550 5.600 5.500 5.650 1,778,000 9,956,700 5.5999 2.430 2.430 2.452 2.408 2.474 4,060,431 2.4521 0.00%
1997-06-25 0 5.550 5.500 5.550 5.450 5.900 6,648,000 37,160,900 5.5898 2.430 2.408 2.430 2.386 2.584 15,182,085 2.4477 -2.63%
1997-06-24 0 5.700 5.650 5.700 5.650 5.750 3,230,000 18,406,600 5.6986 2.496 2.474 2.496 2.474 2.518 7,376,374 2.4953 -2.56%
1997-06-23 0 5.850 5.750 5.850 5.650 6.050 4,638,000 26,885,000 5.7967 2.562 2.518 2.562 2.474 2.649 10,591,834 2.5383 -3.31%
1997-06-20 0 6.050 6.050 6.100 5.900 6.350 6,366,000 38,596,080 6.0628 2.649 2.649 2.671 2.584 2.781 14,538,080 2.6548 4.31%
1997-06-19 0 5.800 5.800 5.850 5.650 6.100 5,278,000 31,035,700 5.8802 2.540 2.540 2.562 2.474 2.671 12,053,406 2.5748 0.87%
1997-06-18 0 5.750 5.700 5.850 5.650 5.950 3,926,000 22,889,700 5.8303 2.518 2.496 2.562 2.474 2.605 8,965,834 2.5530 -2.54%
1997-06-17 0 5.900 5.850 5.900 5.800 5.950 1,692,000 9,926,500 5.8667 2.584 2.562 2.584 2.540 2.605 3,864,032 2.5689 0.85%
1997-06-16 0 5.850 5.850 5.900 5.800 6.150 3,704,900 21,858,360 5.8999 2.562 2.562 2.584 2.540 2.693 8,460,907 2.5835 3.54%
1997-06-13 0 5.650 5.650 5.700 5.500 5.750 5,198,000 29,163,400 5.6105 2.474 2.474 2.496 2.408 2.518 11,870,710 2.4568 0.89%
1997-06-12 0 5.600 5.500 5.600 5.500 6.050 5,487,000 31,824,200 5.7999 2.452 2.408 2.452 2.408 2.649 12,530,701 2.5397 -7.44%
1997-06-11 0 6.050 6.000 6.050 6.050 6.400 3,876,000 24,026,800 6.1989 2.649 2.627 2.649 2.649 2.802 8,851,649 2.7144 -5.47%
1997-06-10 0 6.400 6.350 6.400 6.000 6.650 7,132,000 44,998,800 6.3094 2.802 2.781 2.802 2.627 2.912 16,287,399 2.7628 4.07%
1997-06-06 0 6.150 6.150 6.200 5.900 6.250 5,270,000 32,399,600 6.1479 2.693 2.693 2.715 2.584 2.737 12,035,137 2.6921 -1.60%
1997-06-05 0 6.250 6.250 6.300 6.100 6.350 2,390,000 14,923,700 6.2442 2.737 2.737 2.759 2.671 2.781 5,458,060 2.7342 -0.79%
1997-06-04 0 6.300 6.250 6.300 6.050 6.450 3,687,000 22,934,150 6.2203 2.759 2.737 2.759 2.649 2.824 8,420,028 2.7238 -1.56%
1997-06-03 0 6.400 6.400 6.450 6.200 6.650 3,844,000 24,767,000 6.4430 2.802 2.802 2.824 2.715 2.912 8,778,570 2.8213 -2.29%
1997-06-02 0 6.550 6.550 6.600 6.550 6.850 4,786,000 32,007,900 6.6878 2.868 2.868 2.890 2.868 3.000 10,929,822 2.9285 -2.96%
1997-05-30 0 6.750 6.700 6.750 6.650 6.800 5,582,000 37,630,600 6.7414 2.956 2.934 2.956 2.912 2.978 12,747,653 2.9520 0.00%
1997-05-29 0 6.750 6.700 6.800 6.400 7.000 9,286,000 61,778,500 6.6529 2.956 2.934 2.978 2.802 3.065 21,206,504 2.9132 -1.46%
1997-05-28 0 6.850 6.850 6.900 6.700 7.000 11,525,000 78,798,100 6.8371 3.000 3.000 3.021 2.934 3.065 26,319,725 2.9939 1.48%
1997-05-27 0 6.750 6.750 6.800 6.700 7.150 20,920,000 144,435,150 6.9042 2.956 2.956 2.978 2.934 3.131 47,775,153 3.0232 0.00%
1997-05-26 0 6.750 6.700 6.800 6.100 7.200 37,796,000 249,595,100 6.6037 2.956 2.934 2.978 2.671 3.153 86,314,994 2.8917 11.57%
1997-05-23 0 6.050 6.050 6.100 5.600 6.100 31,319,000 184,695,850 5.8972 2.649 2.649 2.671 2.452 2.671 71,523,423 2.5823 10.00%
1997-05-22 0 5.500 5.500 5.550 5.400 6.000 16,276,000 92,462,900 5.6809 2.408 2.408 2.430 2.365 2.627 37,169,617 2.4876 1.85%
1997-05-21 0 5.400 5.300 5.400 5.250 5.450 6,552,000 34,950,600 5.3343 2.365 2.321 2.365 2.299 2.386 14,962,849 2.3358 1.89%
1997-05-20 0 5.300 5.300 5.350 5.100 5.400 4,076,000 21,428,400 5.2572 2.321 2.321 2.343 2.233 2.365 9,308,390 2.3021 2.36%
1997-05-19 0 5.250 5.250 5.300 5.150 5.300 1,810,000 9,470,070 5.2321 2.267 2.267 2.289 2.224 2.289 4,190,986 2.2596 -0.94%
1997-05-16 0 5.300 5.250 5.300 5.100 5.350 3,652,000 19,147,400 5.2430 2.289 2.267 2.289 2.203 2.311 8,456,067 2.2643 3.92%
1997-05-15 0 5.100 5.050 5.100 5.000 5.300 3,908,000 20,148,300 5.1557 2.203 2.181 2.203 2.159 2.289 9,048,826 2.2266 -3.77%
1997-05-14 0 5.300 5.300 5.350 5.250 5.500 4,970,000 26,612,500 5.3546 2.289 2.289 2.311 2.267 2.375 11,507,846 2.3126 -3.64%
1997-05-13 0 5.500 5.450 5.500 5.400 5.650 7,385,000 40,835,350 5.5295 2.375 2.354 2.375 2.332 2.440 17,099,687 2.3881 1.85%
1997-05-12 0 5.400 5.350 5.400 5.400 5.500 3,780,000 20,569,200 5.4416 2.332 2.311 2.332 2.332 2.375 8,752,446 2.3501 0.93%
1997-05-09 0 5.350 5.350 5.400 5.300 5.450 6,713,000 36,259,250 5.4013 2.311 2.311 2.332 2.289 2.354 15,543,697 2.3327 0.94%
1997-05-08 0 5.300 5.250 5.300 5.200 5.350 6,210,000 32,774,000 5.2776 2.289 2.267 2.289 2.246 2.311 14,379,019 2.2793 -0.93%
1997-05-07 0 5.350 5.300 5.350 5.350 5.650 9,854,000 53,881,200 5.4680 2.311 2.289 2.311 2.311 2.440 22,816,563 2.3615 0.00%
1997-05-06 0 5.350 5.300 5.400 5.100 5.400 6,936,000 36,357,400 5.2418 2.311 2.289 2.332 2.203 2.332 16,060,045 2.2638 5.94%
1997-05-05 0 5.050 5.050 5.100 5.050 5.300 5,880,000 30,425,000 5.1743 2.181 2.181 2.203 2.181 2.289 13,614,917 2.2347 -3.81%
1997-05-02 0 5.250 5.200 5.250 5.200 5.450 4,452,000 23,737,200 5.3318 2.267 2.246 2.267 2.246 2.354 10,308,437 2.3027 -1.87%
1997-05-01 0 5.350 5.350 5.400 5.000 5.400 3,106,000 16,364,400 5.2686 2.311 2.311 2.332 2.159 2.332 7,191,825 2.2754 4.90%
1997-04-30 0 5.100 5.100 5.150 5.000 5.150 2,629,000 13,391,300 5.0937 2.203 2.203 2.224 2.159 2.224 6,087,350 2.1999 2.51%
1997-04-29 0 4.975 4.950 4.975 4.900 5.200 3,206,000 16,183,250 5.0478 2.149 2.138 2.149 2.116 2.246 7,423,371 2.1800 -4.33%
1997-04-28 0 5.200 5.150 5.200 5.150 5.500 8,840,000 47,501,920 5.3735 2.246 2.224 2.246 2.224 2.375 20,468,684 2.3207 -1.89%
1997-04-25 0 5.300 5.350 5.400 5.300 5.550 9,656,000 52,072,300 5.3927 2.289 2.311 2.332 2.289 2.397 22,358,101 2.3290 -1.85%
1997-04-24 0 5.400 5.400 5.450 5.200 5.550 9,588,000 51,669,800 5.3890 2.332 2.332 2.354 2.246 2.397 22,200,650 2.3274 1.89%
1997-04-23 0 5.300 5.300 5.400 5.300 5.700 4,831,000 26,374,080 5.4593 2.289 2.289 2.332 2.289 2.462 11,185,997 2.3578 -4.50%
1997-04-22 0 5.550 5.550 5.600 5.400 5.650 6,671,000 36,779,550 5.5133 2.397 2.397 2.419 2.332 2.440 15,446,447 2.3811 2.78%
1997-04-21 0 5.400 5.350 5.400 5.200 5.400 3,966,000 21,123,560 5.3262 2.332 2.311 2.332 2.246 2.332 9,183,122 2.3003 1.89%
1997-04-18 0 5.300 5.250 5.300 5.100 5.400 5,142,000 27,222,000 5.2940 2.289 2.267 2.289 2.203 2.332 11,906,106 2.2864 3.92%
1997-04-17 0 5.100 5.050 5.100 5.050 5.300 2,180,000 11,258,700 5.1645 2.203 2.181 2.203 2.181 2.289 5,047,707 2.2305 -2.86%
1997-04-16 0 5.250 5.250 5.300 5.100 5.450 5,866,000 30,892,200 5.2663 2.267 2.267 2.289 2.203 2.354 13,582,500 2.2744 0.96%
1997-04-15 0 5.200 5.150 5.200 4.875 5.300 9,923,780 51,126,766 5.1519 2.246 2.224 2.246 2.105 2.289 22,978,136 2.2250 7.22%
1997-04-14 0 4.850 4.850 4.900 4.825 5.000 1,166,000 5,718,350 4.9042 2.095 2.095 2.116 2.084 2.159 2,699,829 2.1180 -3.00%
1997-04-11 0 5.000 4.975 5.000 4.900 5.100 2,380,000 11,900,100 5.0000 2.159 2.149 2.159 2.116 2.203 5,510,800 2.1594 2.04%
1997-04-10 0 4.900 4.875 4.900 4.850 5.000 1,746,000 8,585,200 4.9171 2.116 2.105 2.116 2.095 2.159 4,042,797 2.1236 -2.00%
1997-04-09 0 5.000 5.000 5.050 4.650 5.100 2,790,000 13,500,050 4.8387 2.159 2.159 2.181 2.008 2.203 6,460,139 2.0897 9.29%
1997-04-08 0 4.575 4.575 4.625 4.500 4.650 995,000 4,569,600 4.5926 1.976 1.976 1.997 1.943 2.008 2,303,885 1.9834 0.55%
1997-04-07 0 4.550 4.550 4.575 4.550 4.650 570,000 2,613,762 4.5855 1.965 1.965 1.976 1.965 2.008 1,319,813 1.9804 0.00%
1997-04-04 0 4.550 4.550 4.575 4.500 4.700 856,000 3,918,500 4.5777 1.965 1.965 1.976 1.943 2.030 1,982,035 1.9770 -2.67%
1997-04-03 0 4.675 4.650 4.675 4.650 4.800 1,747,000 8,258,350 4.7272 2.019 2.008 2.019 2.008 2.073 4,045,112 2.0416 0.00%
1997-04-02 0 4.675 4.675 4.700 4.600 4.675 1,037,000 4,796,100 4.6250 2.019 2.019 2.030 1.987 2.019 2,401,134 1.9974 1.63%
1997-04-01 0 4.600 4.575 4.600 4.550 4.700 948,000 4,360,550 4.5997 1.987 1.976 1.987 1.965 2.030 2,195,058 1.9865 -5.15%
1997-03-27 0 4.850 4.850 4.900 4.800 4.900 1,286,000 6,264,950 4.8717 2.095 2.095 2.116 2.073 2.116 2,977,684 2.1040 -1.02%
1997-03-26 0 4.900 4.875 4.900 4.875 4.950 952,000 4,676,500 4.9123 2.116 2.105 2.116 2.105 2.138 2,204,320 2.1215 0.00%
1997-03-25 0 4.900 4.900 4.925 4.850 5.000 2,112,000 10,370,750 4.9104 2.116 2.116 2.127 2.095 2.159 4,890,256 2.1207 0.00%
1997-03-24 0 4.900 4.900 4.925 4.825 4.925 2,334,000 11,410,900 4.8890 2.116 2.116 2.127 2.084 2.127 5,404,288 2.1115 2.62%
1997-03-21 0 4.775 4.750 4.850 4.500 4.800 2,266,000 10,497,950 4.6328 2.062 2.051 2.095 1.943 2.073 5,246,837 2.0008 1.60%
1997-03-20 0 4.700 4.675 4.700 4.675 5.100 2,722,000 13,229,000 4.8600 2.030 2.019 2.030 2.019 2.203 6,302,688 2.0989 -6.93%
1997-03-19 0 5.050 5.000 5.050 4.900 5.100 2,194,000 11,010,000 5.0182 2.181 2.159 2.181 2.116 2.203 5,080,124 2.1673 1.00%
1997-03-18 0 5.000 5.000 5.050 4.975 5.200 2,926,000 14,680,300 5.0172 2.159 2.159 2.181 2.149 2.246 6,775,042 2.1668 -3.85%
1997-03-17 0 5.200 5.150 5.200 4.900 5.300 5,856,000 30,433,050 5.1969 2.246 2.224 2.246 2.116 2.289 13,559,346 2.2444 6.12%
1997-03-14 0 4.900 4.925 4.950 4.800 5.000 6,192,000 30,366,800 4.9042 2.116 2.127 2.138 2.073 2.159 14,337,341 2.1180 -3.92%
1997-03-13 0 5.100 5.100 5.150 5.050 5.350 9,464,000 49,442,500 5.2243 2.203 2.203 2.224 2.181 2.311 21,913,533 2.2563 -3.77%
1997-03-12 0 5.300 5.200 5.300 5.200 5.700 16,999,894 92,646,083 5.4498 2.289 2.246 2.289 2.246 2.462 39,362,609 2.3537 -4.50%
1997-03-11 0 5.550 5.550 5.600 5.150 5.800 57,697,894 318,841,238 5.5260 2.397 2.397 2.419 2.224 2.505 133,597,283 2.3866 0.91%
1997-03-10 0 5.500 5.500 5.550 4.700 5.600 61,130,000 313,279,250 5.1248 2.375 2.375 2.397 2.030 2.419 141,544,194 2.2133 18.28%
1997-03-07 0 4.650 4.650 4.675 4.425 4.675 12,559,000 57,500,325 4.5784 2.008 2.008 2.019 1.911 2.019 29,079,888 1.9773 5.08%
1997-03-06 0 4.425 4.400 4.425 4.375 4.450 4,264,000 18,788,450 4.4063 1.911 1.900 1.911 1.889 1.922 9,873,130 1.9030 0.00%
1997-03-05 0 4.425 4.425 4.450 4.350 4.500 4,884,000 21,702,200 4.4435 1.911 1.911 1.922 1.879 1.943 11,308,717 1.9191 1.72%
1997-03-04 0 4.350 4.350 4.375 4.325 4.375 1,282,000 5,575,700 4.3492 1.879 1.879 1.889 1.868 1.889 2,968,422 1.8783 0.00%
1997-03-03 0 4.350 4.350 4.375 4.350 4.500 1,376,000 6,079,950 4.4186 1.879 1.879 1.889 1.879 1.943 3,186,076 1.9083 -1.14%
1997-02-28 0 4.400 4.400 4.425 4.375 4.475 3,844,000 16,928,500 4.4039 1.900 1.900 1.911 1.889 1.933 8,900,636 1.9019 0.57%
1997-02-27 0 4.375 4.350 4.400 4.325 4.475 4,490,000 19,696,550 4.3868 1.889 1.879 1.900 1.868 1.933 10,396,425 1.8946 0.57%
1997-02-26 0 4.350 4.350 4.400 4.325 4.475 2,636,000 11,577,850 4.3922 1.879 1.879 1.900 1.868 1.933 6,103,558 1.8969 -2.79%
1997-02-25 0 4.475 4.450 4.475 4.450 4.700 3,998,000 17,980,400 4.4973 1.933 1.922 1.933 1.922 2.030 9,257,217 1.9423 -2.72%
1997-02-24 0 4.600 4.600 4.650 4.375 4.650 5,164,000 23,065,700 4.4666 1.987 1.987 2.008 1.889 2.008 11,957,046 1.9290 6.36%
1997-02-21 0 4.325 4.325 4.350 4.100 4.350 3,486,000 14,702,100 4.2175 1.868 1.868 1.879 1.771 1.879 8,071,701 1.8214 2.37%
1997-02-20 0 4.225 4.200 4.225 3.900 4.250 2,340,000 9,672,350 4.1335 1.825 1.814 1.825 1.684 1.835 5,418,181 1.7852 4.97%
1997-02-19 0 4.025 4.000 4.025 4.000 4.100 2,054,000 8,316,550 4.0490 1.738 1.728 1.738 1.728 1.771 4,755,959 1.7487 -1.23%
1997-02-18 0 4.075 4.075 4.100 3.900 4.200 1,538,000 6,212,950 4.0396 1.760 1.760 1.771 1.684 1.814 3,561,181 1.7446 -2.98%
1997-02-17 0 4.200 4.175 4.200 4.175 4.225 910,000 3,825,350 4.2037 1.814 1.803 1.814 1.803 1.825 2,107,070 1.8155 0.00%
1997-02-14 0 4.200 4.175 4.200 4.100 4.225 2,134,000 8,863,200 4.1533 1.814 1.803 1.814 1.771 1.825 4,941,196 1.7937 0.60%
1997-02-13 0 4.175 4.175 4.200 4.150 4.350 2,486,000 10,556,950 4.2466 1.803 1.803 1.814 1.792 1.879 5,756,239 1.8340 -3.47%
1997-02-12 0 4.325 4.325 4.375 4.325 4.400 676,000 2,945,300 4.3570 1.868 1.868 1.889 1.868 1.900 1,565,252 1.8817 1.17%
1997-02-11 0 4.275 4.275 4.300 4.250 4.400 1,725,000 7,493,200 4.3439 1.846 1.846 1.857 1.835 1.900 3,994,172 1.8760 -2.84%
1997-02-10 0 4.400 4.400 4.450 4.400 4.525 460,000 2,051,550 4.4599 1.900 1.900 1.922 1.900 1.954 1,065,113 1.9261 -2.22%
1997-02-05 0 4.500 4.475 4.500 4.400 4.500 1,482,000 6,637,950 4.4790 1.943 1.933 1.943 1.900 1.943 3,431,515 1.9344 2.27%
1997-02-04 0 4.400 4.375 4.400 4.350 4.400 1,046,000 4,560,350 4.3598 1.900 1.889 1.900 1.879 1.900 2,421,973 1.8829 0.00%
1997-02-03 0 4.400 4.400 4.425 4.375 4.575 952,000 4,207,100 4.4192 1.900 1.900 1.911 1.889 1.976 2,204,320 1.9086 -3.30%
1997-01-31 0 4.550 4.550 4.600 4.375 4.600 2,074,000 9,173,650 4.4232 1.965 1.965 1.987 1.889 1.987 4,802,268 1.9103 3.41%
1997-01-30 0 4.400 4.400 4.425 4.325 4.425 1,064,000 4,666,350 4.3857 1.900 1.900 1.911 1.868 1.911 2,463,652 1.8941 -0.56%
1997-01-29 0 4.425 4.400 4.425 4.375 4.525 1,940,000 8,549,650 4.4070 1.911 1.900 1.911 1.889 1.954 4,491,996 1.9033 -1.12%
1997-01-28 0 4.475 4.475 4.500 4.325 4.475 2,030,000 8,944,800 4.4063 1.933 1.933 1.943 1.868 1.933 4,700,388 1.9030 2.29%
1997-01-27 0 4.375 4.375 4.400 4.350 4.400 2,306,000 10,069,000 4.3664 1.889 1.889 1.900 1.879 1.900 5,339,455 1.8858 -0.57%
1997-01-24 0 4.400 4.400 4.425 4.250 4.425 2,056,000 8,972,200 4.3639 1.900 1.900 1.911 1.835 1.911 4,760,590 1.8847 1.73%
1997-01-23 0 4.325 4.300 4.325 4.300 4.450 2,300,000 10,040,300 4.3653 1.868 1.857 1.868 1.857 1.922 5,325,563 1.8853 -0.57%
1997-01-22 0 4.350 4.350 4.400 4.350 4.500 2,548,000 11,323,350 4.4440 1.879 1.879 1.900 1.879 1.943 5,899,797 1.9193 -2.25%
1997-01-21 0 4.450 4.450 4.475 4.425 4.500 1,425,000 6,344,700 4.4524 1.922 1.922 1.933 1.911 1.943 3,299,533 1.9229 -1.11%
1997-01-20 0 4.500 4.500 4.525 4.475 4.600 1,839,000 8,314,000 4.5209 1.943 1.943 1.954 1.933 1.987 4,258,135 1.9525 -1.10%
1997-01-17 0 4.550 4.525 4.550 4.525 4.700 2,602,000 11,931,900 4.5857 1.965 1.954 1.965 1.954 2.030 6,024,832 1.9805 -3.19%
1997-01-16 0 4.700 4.675 4.700 4.575 4.725 5,309,400 24,700,520 4.6522 2.030 2.019 2.030 1.976 2.041 12,293,714 2.0092 0.00%
1997-01-15 0 4.700 4.700 4.725 4.650 4.800 5,844,000 27,526,100 4.7101 2.030 2.030 2.041 2.008 2.073 13,531,560 2.0342 -2.08%
1997-01-14 0 4.800 4.750 4.850 4.475 4.900 6,864,000 31,822,700 4.6362 2.073 2.051 2.095 1.933 2.116 15,893,331 2.0023 6.08%
1997-01-13 0 4.525 4.500 4.525 4.475 4.575 3,554,000 16,045,000 4.5146 1.954 1.943 1.954 1.933 1.976 8,229,152 1.9498 0.00%
1997-01-10 0 4.525 4.525 4.550 4.475 4.550 2,242,000 10,110,950 4.5098 1.954 1.954 1.965 1.933 1.965 5,191,266 1.9477 1.12%
1997-01-09 0 4.475 4.450 4.475 4.375 4.550 1,895,000 8,452,900 4.4606 1.933 1.922 1.933 1.889 1.965 4,387,801 1.9265 -2.72%
1997-01-08 0 4.600 4.550 4.650 4.425 4.675 3,691,000 16,830,310 4.5598 1.987 1.965 2.008 1.911 2.019 8,546,370 1.9693 1.10%
1997-01-07 0 4.550 4.525 4.575 4.525 4.750 4,780,000 22,222,300 4.6490 1.965 1.954 1.976 1.954 2.051 11,067,909 2.0078 -4.21%
1997-01-06 0 4.750 4.750 4.775 4.650 4.850 8,912,000 42,300,100 4.7464 2.051 2.051 2.062 2.008 2.095 20,635,398 2.0499 2.70%
1997-01-03 0 4.625 4.600 4.625 4.525 4.850 5,814,000 27,177,600 4.6745 1.997 1.987 1.997 1.954 2.095 13,462,096 2.0188 -3.14%
1997-01-02 0 4.775 4.775 4.800 4.700 4.900 11,989,000 57,741,250 4.8162 2.062 2.062 2.073 2.030 2.116 27,760,074 2.0800 -2.55%
1996-12-31 0 4.900 4.875 4.900 4.700 4.975 13,236,700 63,936,012 4.8302 2.116 2.105 2.116 2.030 2.149 30,649,076 2.0861 0.51%
1996-12-30 0 4.875 4.875 4.900 4.200 4.875 23,762,000 110,490,400 4.6499 2.105 2.105 2.116 1.814 2.105 55,020,009 2.0082 17.47%
1996-12-27 0 4.150 4.125 4.150 4.050 4.175 4,298,000 17,724,700 4.1239 1.792 1.782 1.792 1.749 1.803 9,951,856 1.7810 0.61%
1996-12-24 0 4.125 4.125 4.150 4.125 4.175 2,632,000 10,941,300 4.1570 1.782 1.782 1.792 1.782 1.803 6,094,296 1.7953 -1.20%
1996-12-23 0 4.175 4.175 4.200 4.125 4.200 5,500,000 22,832,400 4.1513 1.803 1.803 1.814 1.782 1.814 12,735,041 1.7929 0.00%
1996-12-20 0 4.175 4.150 4.175 4.150 4.225 3,562,000 14,889,600 4.1801 1.803 1.792 1.803 1.792 1.825 8,247,676 1.8053 1.21%
1996-12-19 0 4.125 4.100 4.125 4.075 4.125 3,326,000 13,650,050 4.1040 1.782 1.771 1.782 1.760 1.782 7,701,227 1.7725 1.85%
1996-12-18 0 4.050 4.050 4.075 4.025 4.200 3,077,000 12,561,550 4.0824 1.749 1.749 1.760 1.738 1.814 7,124,677 1.7631 0.62%
1996-12-17 0 4.025 4.025 4.050 3.950 4.150 5,694,000 22,984,250 4.0366 1.738 1.738 1.749 1.706 1.792 13,184,241 1.7433 -1.83%
1996-12-16 0 4.100 4.100 4.150 4.050 4.300 5,417,000 22,660,224 4.1832 1.771 1.771 1.792 1.749 1.857 12,542,858 1.8066 -4.65%
1996-12-13 0 4.300 4.275 4.300 4.250 4.375 5,066,000 21,881,800 4.3193 1.857 1.846 1.857 1.835 1.889 11,730,131 1.8654 -1.71%
1996-12-12 0 4.375 4.375 4.400 4.300 4.475 6,567,000 28,821,460 4.3888 1.889 1.889 1.900 1.857 1.933 15,205,639 1.8954 0.57%
1996-12-11 0 4.350 4.350 4.375 4.250 4.600 7,570,000 33,605,600 4.4393 1.879 1.879 1.889 1.835 1.987 17,528,048 1.9172 -4.40%
1996-12-10 0 4.550 4.525 4.550 4.500 4.675 8,174,000 37,489,000 4.5864 1.965 1.954 1.965 1.943 2.019 18,926,587 1.9808 0.55%
1996-12-09 0 4.525 4.500 4.525 4.250 4.600 8,596,000 38,166,200 4.4400 1.954 1.943 1.954 1.835 1.987 19,903,712 1.9175 2.84%
1996-12-06 0 4.400 4.400 4.425 4.225 4.700 14,606,700 64,666,035 4.4271 1.900 1.900 1.911 1.825 2.030 33,821,259 1.9120 -5.88%
1996-12-05 0 4.675 4.675 4.700 4.650 4.750 7,454,000 35,052,550 4.7025 2.019 2.019 2.030 2.008 2.051 17,259,454 2.0309 -1.06%
1996-12-04 0 4.725 4.700 4.725 4.575 4.825 12,148,000 57,260,850 4.7136 2.041 2.030 2.041 1.976 2.084 28,128,233 2.0357 1.61%
1996-12-03 0 4.650 4.650 4.675 4.650 4.750 9,900,000 46,343,500 4.6812 2.008 2.008 2.019 2.008 2.051 22,923,074 2.0217 -2.11%
1996-12-02 0 4.750 4.700 4.725 4.650 4.825 12,657,200 59,895,925 4.7322 2.051 2.030 2.041 2.008 2.084 29,307,266 2.0437 -1.04%
1996-11-29 0 4.800 4.775 4.800 4.750 4.850 11,014,000 52,881,700 4.8013 2.073 2.062 2.073 2.051 2.095 25,502,499 2.0736 0.52%
1996-11-28 0 4.775 4.750 4.775 4.725 5.000 18,418,000 89,102,600 4.8378 2.062 2.051 2.062 2.041 2.159 42,646,180 2.0893 -4.02%
1996-11-27 0 4.975 4.975 5.000 4.875 5.150 19,942,000 99,482,300 4.9886 2.149 2.149 2.159 2.105 2.224 46,174,944 2.1545 0.51%
1996-11-26 0 4.950 4.950 4.975 4.925 5.250 29,751,000 150,793,000 5.0685 2.138 2.138 2.149 2.127 2.267 68,887,311 2.1890 -1.00%
1996-11-25 0 5.000 4.975 5.000 4.750 5.050 18,227,000 88,161,150 4.8368 2.159 2.149 2.159 2.051 2.181 42,203,926 2.0889 5.26%
1996-11-22 0 4.750 4.725 4.750 4.625 4.925 26,706,000 127,515,700 4.7748 2.051 2.041 2.051 1.997 2.127 61,836,729 2.0621 -2.06%
1996-11-21 0 4.850 4.850 4.875 4.725 5.100 40,400,000 197,395,500 4.8860 2.095 2.095 2.105 2.041 2.203 93,544,666 2.1102 -3.96%
1996-11-20 0 5.050 5.000 5.050 4.950 5.400 69,769,000 363,769,450 5.2139 2.181 2.159 2.181 2.138 2.332 161,547,470 2.2518 1.51%
1996-11-19 0 4.975 4.975 5.000 4.425 5.100 88,813,000 428,197,200 4.8213 2.149 2.149 2.159 1.911 2.203 205,643,129 2.0822 12.43%
1996-11-18 0 4.425 4.400 4.425 4.150 4.525 51,463,000 226,119,398 4.3938 1.911 1.900 1.911 1.792 1.954 119,160,622 1.8976 7.93%
1996-11-15 0 4.100 4.075 4.100 4.050 4.300 47,078,000 196,012,950 4.1636 1.771 1.760 1.771 1.749 1.857 109,007,321 1.7982 -2.38%
1996-11-14 0 4.200 4.200 4.225 3.750 4.225 75,814,000 305,645,200 4.0315 1.814 1.814 1.825 1.620 1.825 175,544,438 1.7411 12.00%
1996-11-13 0 3.750 3.725 3.750 3.650 3.825 27,795,000 103,978,950 3.7409 1.620 1.609 1.620 1.576 1.652 64,358,267 1.6156 2.04%
1996-11-12 0 3.675 3.675 3.700 3.625 4.025 47,937,400 181,251,734 3.7810 1.587 1.587 1.598 1.566 1.738 110,997,230 1.6329 -5.16%
1996-11-11 0 3.875 3.825 3.850 3.825 4.350 141,469,200 586,779,203 4.1478 1.674 1.652 1.663 1.652 1.879 327,566,561 1.7913 -4.32%
1996-11-08 0 4.050 4.025 4.050 3.000 4.075 214,576,000 765,365,255 3.5669 1.749 1.738 1.749 1.296 1.760 496,842,581 1.5405

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